KissMeData/006570/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184700	1859535	2940	2940	2940	2940	20
3	20240903	184600	1859535	2940	2940	2940	2940	0
4	20240903	184500	1859535	2940	2940	2940	2940	0
5	20240903	184400	1859535	2940	2940	2940	2940	0
6	20240903	184300	1859535	2940	2940	2940	2940	0
7	20240903	184200	1859535	2940	2940	2940	2940	0
8	20240903	184100	1859535	2940	2940	2940	2940	0
9	20240903	184000	1859535	2940	2940	2940	2940	0
10	20240903	183900	1859535	2940	2940	2940	2940	0
11	20240903	183800	1859535	2940	2940	2940	2940	0
12	20240903	183700	1859535	2940	2940	2940	2940	0
13	20240903	183600	1859535	2940	2940	2940	2940	0
14	20240903	183500	1859535	2940	2940	2940	2940	0
15	20240903	183400	1859535	2940	2940	2940	2940	0
16	20240903	183300	1859535	2940	2940	2940	2940	0
17	20240903	183200	1859535	2940	2940	2940	2940	0
18	20240903	183100	1859535	2940	2940	2940	2940	0
19	20240903	183000	1859535	2940	2940	2940	2940	0
20	20240903	182900	1859535	2940	2940	2940	2940	0
21	20240903	182800	1859535	2940	2940	2940	2940	0
22	20240903	182700	1859535	2940	2940	2940	2940	0
23	20240903	182600	1859535	2940	2940	2940	2940	0
24	20240903	182500	1859535	2940	2940	2940	2940	0
25	20240903	182400	1859535	2940	2940	2940	2940	0
26	20240903	182300	1859535	2940	2940	2940	2940	0
27	20240903	182200	1859535	2940	2940	2940	2940	0
28	20240903	182100	1859535	2940	2940	2940	2940	0
29	20240903	182000	1859535	2940	2940	2940	2940	0
30	20240903	181900	1859535	2940	2940	2940	2940	0
31	20240903	181800	1859535	2940	2940	2940	2940	0
32	20240903	181700	1859535	2940	2940	2940	2940	20
33	20240903	181600	1859535	2940	2940	2940	2940	0
34	20240903	181500	1859535	2940	2940	2940	2940	0
35	20240903	181400	1859535	2940	2940	2940	2940	0
36	20240903	181300	1859535	2940	2940	2940	2940	0
37	20240903	181200	1859535	2940	2940	2940	2940	0
38	20240903	181100	1859535	2940	2940	2940	2940	0
39	20240903	181000	1859535	2940	2940	2940	2940	0
40	20240903	180900	1859535	2940	2940	2940	2940	0
41	20240903	180800	1859535	2940	2940	2940	2940	0
42	20240903	180700	1859535	2940	2940	2940	2940	0
43	20240903	180600	1859535	2940	2940	2940	2940	0
44	20240903	180500	1859535	2940	2940	2940	2940	0
45	20240903	180400	1859535	2940	2940	2940	2940	0
46	20240903	180300	1859535	2940	2940	2940	2940	0
47	20240903	180200	1859535	2940	2940	2940	2940	0
48	20240903	180100	1859535	2940	2940	2940	2940	0
49	20240903	180000	1859535	2940	2940	2940	2940	0
50	20240903	175900	1859535	2940	2940	2940	2940	0
51	20240903	175800	1859535	2940	2940	2940	2940	0
52	20240903	175700	1859535	2940	2940	2940	2940	0
53	20240903	175600	1859535	2940	2940	2940	2940	0
54	20240903	175500	1859535	2940	2940	2940	2940	0
55	20240903	175400	1859535	2940	2940	2940	2940	0
56	20240903	175300	1859535	2940	2940	2940	2940	0
57	20240903	175200	1859535	2940	2940	2940	2940	0
58	20240903	175100	1859535	2940	2940	2940	2940	0
59	20240903	175000	1859535	2940	2940	2940	2940	0
60	20240903	174900	1859535	2940	2940	2940	2940	0
61	20240903	174800	1859535	2940	2940	2940	2940	0
62	20240903	174700	1859535	2940	2940	2940	2940	20
63	20240903	174600	1859535	2940	2940	2940	2940	0
64	20240903	174500	1859535	2940	2940	2940	2940	0
65	20240903	174400	1859535	2940	2940	2940	2940	0
66	20240903	174300	1859535	2940	2940	2940	2940	0
67	20240903	174200	1859535	2940	2940	2940	2940	0
68	20240903	174100	1859535	2940	2940	2940	2940	0
69	20240903	174000	1859535	2940	2940	2940	2940	0
70	20240903	173900	1859535	2940	2940	2940	2940	0
71	20240903	173800	1859535	2940	2940	2940	2940	0
72	20240903	173700	1859535	2940	2940	2940	2940	0
73	20240903	173600	1859535	2940	2940	2940	2940	0
74	20240903	173500	1859535	2940	2940	2940	2940	0
75	20240903	173400	1859535	2940	2940	2940	2940	0
76	20240903	173300	1859535	2940	2940	2940	2940	0
77	20240903	173200	1859535	2940	2940	2940	2940	0
78	20240903	173100	1859535	2940	2940	2940	2940	0
79	20240903	173000	1859535	2940	2940	2940	2940	0
80	20240903	172900	1859535	2940	2940	2940	2940	0
81	20240903	172800	1859535	2940	2940	2940	2940	0
82	20240903	172700	1859535	2940	2940	2940	2940	0
83	20240903	172600	1859535	2940	2940	2940	2940	0
84	20240903	172500	1859535	2940	2940	2940	2940	0
85	20240903	172400	1859535	2940	2940	2940	2940	0
86	20240903	172300	1859535	2940	2940	2940	2940	0
87	20240903	172200	1859535	2940	2940	2940	2940	0
88	20240903	172100	1859535	2940	2940	2940	2940	0
89	20240903	172000	1859535	2940	2940	2940	2940	0
90	20240903	171900	1859535	2940	2940	2940	2940	0
91	20240903	171800	1859535	2940	2940	2940	2940	0
92	20240903	171700	1859535	2940	2940	2940	2940	20
93	20240903	171600	1859535	2940	2940	2940	2940	0
94	20240903	171500	1859535	2940	2940	2940	2940	0
95	20240903	171400	1859535	2940	2940	2940	2940	0
96	20240903	171300	1859535	2940	2940	2940	2940	0
97	20240903	171200	1859535	2940	2940	2940	2940	0
98	20240903	171100	1859535	2940	2940	2940	2940	0
99	20240903	171000	1859535	2940	2940	2940	2940	0
100	20240903	170900	1859535	2940	2940	2940	2940	0
101	20240903	170800	1859535	2940	2940	2940	2940	0
102	20240903	170700	1859535	2940	2940	2940	2940	0
103	20240903	170600	1859535	2940	2940	2940	2940	0
104	20240903	170500	1859535	2940	2940	2940	2940	0
105	20240903	170400	1859535	2940	2940	2940	2940	0
106	20240903	170300	1859535	2940	2940	2940	2940	0
107	20240903	170200	1859535	2940	2940	2940	2940	0
108	20240903	170100	1859535	2940	2940	2940	2940	0
109	20240903	170000	1859535	2940	2940	2940	2940	0
110	20240903	165900	1859535	2940	2940	2940	2940	0
111	20240903	165800	1859535	2940	2940	2940	2940	0
112	20240903	165700	1859535	2940	2940	2940	2940	0
113	20240903	165600	1859535	2940	2940	2940	2940	0
114	20240903	165500	1859535	2940	2940	2940	2940	0
115	20240903	165400	1859535	2940	2940	2940	2940	0
116	20240903	165300	1859535	2940	2940	2940	2940	0
117	20240903	165200	1859535	2940	2940	2940	2940	0
118	20240903	165100	1859535	2940	2940	2940	2940	0
119	20240903	165000	1859535	2940	2940	2940	2940	0
120	20240903	164900	1859535	2940	2940	2940	2940	0
121	20240903	164800	1859535	2940	2940	2940	2940	0
122	20240903	164700	1859535	2940	2940	2940	2940	20
123	20240903	164600	1859535	2940	2940	2940	2940	0
124	20240903	164500	1859535	2940	2940	2940	2940	0
125	20240903	164400	1859535	2940	2940	2940	2940	0
126	20240903	164300	1859535	2940	2940	2940	2940	0
127	20240903	164200	1859535	2940	2940	2940	2940	0
128	20240903	164100	1859535	2940	2940	2940	2940	0
129	20240903	164000	1859535	2940	2940	2940	2940	0
130	20240903	163900	1859535	2940	2940	2940	2940	0
131	20240903	163800	1859535	2940	2940	2940	2940	0
132	20240903	163700	1859535	2940	2940	2940	2940	0
133	20240903	163600	1859535	2940	2940	2940	2940	0
134	20240903	163500	1859535	2940	2940	2940	2940	0
135	20240903	163400	1859535	2940	2940	2940	2940	0
136	20240903	163300	1859535	2940	2940	2940	2940	0
137	20240903	163200	1859535	2940	2940	2940	2940	0
138	20240903	163100	1859535	2940	2940	2940	2940	0
139	20240903	163000	1859535	2940	2940	2940	2940	0
140	20240903	162900	1859535	2940	2940	2940	2940	0
141	20240903	162800	1859535	2940	2940	2940	2940	0
142	20240903	162700	1859535	2940	2940	2940	2940	0
143	20240903	162600	1859535	2940	2940	2940	2940	0
144	20240903	162500	1859535	2940	2940	2940	2940	0
145	20240903	162400	1859535	2940	2940	2940	2940	0
146	20240903	162300	1859535	2940	2940	2940	2940	0
147	20240903	162200	1859535	2940	2940	2940	2940	0
148	20240903	162100	1859535	2940	2940	2940	2940	0
149	20240903	162000	1859535	2940	2940	2940	2940	0
150	20240903	161900	1859535	2940	2940	2940	2940	0
151	20240903	161800	1859535	2940	2940	2940	2940	0
152	20240903	161700	1859535	2940	2940	2940	2940	20
153	20240903	161600	1859535	2940	2940	2940	2940	0
154	20240903	161500	1859535	2940	2940	2940	2940	0
155	20240903	161400	1859535	2940	2940	2940	2940	0
156	20240903	161300	1859535	2940	2940	2940	2940	0
157	20240903	161200	1859535	2940	2940	2940	2940	0
158	20240903	161100	1859535	2940	2940	2940	2940	0
159	20240903	161000	1859535	2940	2940	2940	2940	0
160	20240903	160900	1859535	2940	2940	2940	2940	0
161	20240903	160800	1859535	2940	2940	2940	2940	0
162	20240903	160700	1859535	2940	2940	2940	2940	0
163	20240903	160600	1859535	2940	2940	2940	2940	0
164	20240903	160500	1859535	2940	2940	2940	2940	0
165	20240903	160400	1859535	2940	2940	2940	2940	0
166	20240903	160300	1859535	2940	2940	2940	2940	0
167	20240903	160200	1859535	2940	2940	2940	2940	0
168	20240903	160100	1859535	2940	2940	2940	2940	0
169	20240903	160000	1859535	2940	2940	2940	2940	0
170	20240903	155900	1859535	2940	2940	2940	2940	0
171	20240903	155800	1859535	2940	2940	2940	2940	0
172	20240903	155700	1859535	2940	2940	2940	2940	0
173	20240903	155600	1859535	2940	2940	2940	2940	0
174	20240903	155500	1859535	2940	2940	2940	2940	0
175	20240903	155400	1859535	2940	2940	2940	2940	0
176	20240903	155300	1859535	2940	2940	2940	2940	0
177	20240903	155200	1859535	2940	2940	2940	2940	0
178	20240903	155100	1859535	2940	2940	2940	2940	0
179	20240903	155000	1859535	2940	2940	2940	2940	0
180	20240903	154900	1859535	2940	2940	2940	2940	0
181	20240903	154800	1859535	2940	2940	2940	2940	0
182	20240903	154700	1859535	2940	2940	2940	2940	20
183	20240903	154600	1859535	2940	2940	2940	2940	0
184	20240903	154500	1859535	2940	2940	2940	2940	0
185	20240903	154400	1859535	2940	2940	2940	2940	0
186	20240903	154300	1859535	2940	2940	2940	2940	0
187	20240903	154200	1859535	2940	2940	2940	2940	0
188	20240903	154100	1859535	2940	2940	2940	2940	0
189	20240903	154000	1859535	2940	2940	2940	2940	0
190	20240903	153900	1859535	2940	2940	2940	2940	0
191	20240903	153800	1859535	2940	2940	2940	2940	0
192	20240903	153700	1859535	2940	2940	2940	2940	0
193	20240903	153600	1859535	2940	2940	2940	2940	0
194	20240903	153500	1859535	2940	2940	2940	2940	0
195	20240903	153400	1859535	2940	2940	2940	2940	0
196	20240903	153300	1859535	2940	2940	2940	2940	0
197	20240903	153200	1859535	2940	2940	2940	2940	0
198	20240903	153100	1859535	2940	2940	2940	2940	0
199	20240903	153000	1859535	2940	2940	2940	2940	20
200	20240903	152900	1800735	2940	2940	2940	2940	0
201	20240903	152800	1800735	2940	2940	2940	2940	0
202	20240903	152700	1800735	2940	2940	2940	2940	0
203	20240903	152600	1800735	2940	2940	2940	2940	0
204	20240903	152500	1800735	2940	2940	2940	2940	0
205	20240903	152400	1800735	2940	2940	2940	2940	0
206	20240903	152300	1800735	2940	2940	2940	2940	0
207	20240903	152200	1800735	2940	2940	2940	2940	0
208	20240903	152100	1800735	2940	2940	2940	2940	0
209	20240903	152000	1800735	2940	2940	2940	2940	0
210	20240903	151900	1800735	2940	2940	2940	2940	0
211	20240903	151800	1800735	2940	2930	2945	2930	68
212	20240903	151700	1601445	2930	2930	2930	2930	0
213	20240903	151600	1601445	2930	2930	2930	2930	0
214	20240903	151500	1601445	2930	2940	2940	2920	234
215	20240903	151400	917325	2940	2940	2940	2940	0
216	20240903	151300	917325	2940	2940	2940	2940	0
217	20240903	151200	917325	2940	2940	2940	2940	0
218	20240903	151100	917325	2940	2940	2940	2940	0
219	20240903	151000	917325	2940	2940	2940	2940	1
220	20240903	150900	914385	2940	2940	2940	2940	2
221	20240903	150800	908505	2945	2945	2945	2945	3
222	20240903	150700	899670	2945	2940	2945	2940	2
223	20240903	150600	893785	2925	2925	2925	2925	94
224	20240903	150500	618835	2925	2925	2925	2925	0
225	20240903	150400	618835	2925	2925	2925	2925	0
226	20240903	150300	618835	2925	2925	2925	2925	0
227	20240903	150200	618835	2925	2925	2925	2925	0
228	20240903	150100	618835	2925	2925	2925	2925	0
229	20240903	150000	618835	2925	2925	2925	2925	0
230	20240903	145900	618835	2925	2925	2925	2925	0
231	20240903	145800	618835	2925	2925	2925	2925	0
232	20240903	145700	618835	2925	2925	2925	2925	0
233	20240903	145600	618835	2925	2925	2925	2925	0
234	20240903	145500	618835	2925	2925	2925	2925	0
235	20240903	145400	618835	2925	2925	2925	2925	0
236	20240903	145300	618835	2925	2925	2925	2925	0
237	20240903	145200	618835	2925	2925	2925	2925	0
238	20240903	145100	618835	2925	2925	2925	2925	0
239	20240903	145000	618835	2925	2925	2925	2925	0
240	20240903	144900	618835	2925	2925	2925	2925	0
241	20240903	144800	618835	2925	2925	2925	2925	0
242	20240903	144700	618835	2925	2925	2925	2925	0
243	20240903	144600	618835	2925	2925	2925	2925	0
244	20240903	144500	618835	2925	2925	2925	2925	0
245	20240903	144400	618835	2925	2925	2925	2925	0
246	20240903	144300	618835	2925	2925	2925	2925	0
247	20240903	144200	618835	2925	2925	2925	2925	0
248	20240903	144100	618835	2925	2925	2925	2925	0
249	20240903	144000	618835	2925	2925	2925	2925	0
250	20240903	143900	618835	2925	2915	2925	2915	4
251	20240903	143800	607155	2920	2920	2920	2920	0
252	20240903	143700	607155	2920	2920	2920	2920	0
253	20240903	143600	607155	2920	2920	2920	2920	0
254	20240903	143500	607155	2920	2920	2920	2920	0
255	20240903	143400	607155	2920	2920	2920	2920	0
256	20240903	143300	607155	2920	2920	2920	2920	0
257	20240903	143200	607155	2920	2920	2920	2920	0
258	20240903	143100	607155	2920	2920	2920	2920	0
259	20240903	143000	607155	2920	2920	2920	2920	0
260	20240903	142900	607155	2920	2920	2920	2920	0
261	20240903	142800	607155	2920	2920	2920	2920	0
262	20240903	142700	607155	2920	2920	2920	2920	0
263	20240903	142600	607155	2920	2920	2920	2920	0
264	20240903	142500	607155	2920	2920	2920	2920	0
265	20240903	142400	607155	2920	2920	2920	2920	0
266	20240903	142300	607155	2920	2920	2920	2920	0
267	20240903	142200	607155	2920	2920	2920	2920	0
268	20240903	142100	607155	2920	2920	2920	2920	0
269	20240903	142000	607155	2920	2920	2920	2920	0
270	20240903	141900	607155	2920	2920	2920	2920	0
271	20240903	141800	607155	2920	2920	2920	2920	0
272	20240903	141700	607155	2920	2920	2920	2920	0
273	20240903	141600	607155	2920	2920	2920	2920	0
274	20240903	141500	607155	2920	2920	2920	2920	0
275	20240903	141400	607155	2920	2920	2920	2920	0
276	20240903	141300	607155	2920	2920	2920	2920	0
277	20240903	141200	607155	2920	2920	2920	2920	0
278	20240903	141100	607155	2920	2920	2920	2920	1
279	20240903	141000	604235	2915	2915	2915	2915	0
280	20240903	140900	604235	2915	2915	2915	2915	0
281	20240903	140800	604235	2915	2915	2915	2915	0
282	20240903	140700	604235	2915	2915	2915	2915	0
283	20240903	140600	604235	2915	2915	2915	2915	0
284	20240903	140500	604235	2915	2915	2915	2915	0
285	20240903	140400	604235	2915	2915	2915	2915	0
286	20240903	140300	604235	2915	2915	2915	2915	0
287	20240903	140200	604235	2915	2915	2915	2915	0
288	20240903	140100	604235	2915	2915	2915	2915	0
289	20240903	140000	604235	2915	2915	2915	2915	0
290	20240903	135900	604235	2915	2915	2915	2915	0
291	20240903	135800	604235	2915	2915	2915	2915	0
292	20240903	135700	604235	2915	2915	2915	2915	0
293	20240903	135600	604235	2915	2915	2915	2915	0
294	20240903	135500	604235	2915	2915	2915	2915	0
295	20240903	135400	604235	2915	2915	2915	2915	0
296	20240903	135300	604235	2915	2915	2915	2915	0
297	20240903	135200	604235	2915	2915	2915	2915	0
298	20240903	135100	604235	2915	2915	2915	2915	0
299	20240903	135000	604235	2915	2915	2915	2915	0
300	20240903	134900	604235	2915	2915	2915	2915	0
301	20240903	134800	604235	2915	2915	2915	2915	0
302	20240903	134700	604235	2915	2915	2915	2915	0
303	20240903	134600	604235	2915	2915	2915	2915	0
304	20240903	134500	604235	2915	2915	2915	2915	0
305	20240903	134400	604235	2915	2915	2915	2915	0
306	20240903	134300	604235	2915	2915	2915	2915	0
307	20240903	134200	604235	2915	2915	2915	2915	0
308	20240903	134100	604235	2915	2915	2915	2915	0
309	20240903	134000	604235	2915	2915	2915	2915	0
310	20240903	133900	604235	2915	2915	2915	2915	0
311	20240903	133800	604235	2915	2915	2915	2915	0
312	20240903	133700	604235	2915	2915	2915	2915	0
313	20240903	133600	604235	2915	2915	2915	2915	0
314	20240903	133500	604235	2915	2915	2915	2915	0
315	20240903	133400	604235	2915	2915	2915	2915	0
316	20240903	133300	604235	2915	2915	2915	2915	0
317	20240903	133200	604235	2915	2915	2915	2915	0
318	20240903	133100	604235	2915	2915	2915	2915	0
319	20240903	133000	604235	2915	2915	2915	2915	0
320	20240903	132900	604235	2915	2915	2915	2915	0
321	20240903	132800	604235	2915	2915	2915	2915	0
322	20240903	132700	604235	2915	2915	2915	2915	0
323	20240903	132600	604235	2915	2915	2915	2915	0
324	20240903	132500	604235	2915	2915	2915	2915	0
325	20240903	132400	604235	2915	2915	2915	2915	0
326	20240903	132300	604235	2915	2915	2915	2915	1
327	20240903	132200	601320	2925	2925	2925	2925	0
328	20240903	132100	601320	2925	2925	2925	2925	0
329	20240903	132000	601320	2925	2925	2925	2925	0
330	20240903	131900	601320	2925	2925	2925	2925	0
331	20240903	131800	601320	2925	2925	2925	2925	0
332	20240903	131700	601320	2925	2925	2925	2925	0
333	20240903	131600	601320	2925	2925	2925	2925	0
334	20240903	131500	601320	2925	2925	2925	2925	0
335	20240903	131400	601320	2925	2925	2925	2925	0
336	20240903	131300	601320	2925	2925	2925	2925	0
337	20240903	131200	601320	2925	2925	2925	2925	0
338	20240903	131100	601320	2925	2925	2925	2925	0
339	20240903	131000	601320	2925	2925	2925	2925	0
340	20240903	130900	601320	2925	2925	2925	2925	0
341	20240903	130800	601320	2925	2925	2925	2925	0
342	20240903	130700	601320	2925	2925	2925	2925	0
343	20240903	130600	601320	2925	2925	2925	2925	0
344	20240903	130500	601320	2925	2925	2925	2925	0
345	20240903	130400	601320	2925	2925	2925	2925	0
346	20240903	130300	601320	2925	2925	2925	2925	0
347	20240903	130200	601320	2925	2925	2925	2925	0
348	20240903	130100	601320	2925	2925	2925	2925	0
349	20240903	130000	601320	2925	2925	2925	2925	0
350	20240903	125900	601320	2925	2925	2925	2925	0
351	20240903	125800	601320	2925	2925	2925	2925	0
352	20240903	125700	601320	2925	2925	2925	2925	0
353	20240903	125600	601320	2925	2925	2925	2925	0
354	20240903	125500	601320	2925	2925	2925	2925	0
355	20240903	125400	601320	2925	2925	2925	2925	0
356	20240903	125300	601320	2925	2925	2925	2925	0
357	20240903	125200	601320	2925	2925	2925	2925	0
358	20240903	125100	601320	2925	2925	2925	2925	0
359	20240903	125000	601320	2925	2925	2925	2925	0
360	20240903	124900	601320	2925	2925	2925	2925	0
361	20240903	124800	601320	2925	2925	2925	2925	0
362	20240903	124700	601320	2925	2925	2925	2925	0
363	20240903	124600	601320	2925	2925	2925	2925	4
364	20240903	124500	589620	2925	2925	2925	2925	0
365	20240903	124400	589620	2925	2925	2925	2925	0
366	20240903	124300	589620	2925	2925	2925	2925	0
367	20240903	124200	589620	2925	2925	2925	2925	0
368	20240903	124100	589620	2925	2925	2925	2925	0
369	20240903	124000	589620	2925	2915	2925	2915	2
370	20240903	123900	583780	2920	2920	2920	2920	0
371	20240903	123800	583780	2920	2920	2920	2920	0
372	20240903	123700	583780	2920	2920	2920	2920	0
373	20240903	123600	583780	2920	2920	2920	2920	0
374	20240903	123500	583780	2920	2920	2920	2920	0
375	20240903	123400	583780	2920	2920	2920	2920	0
376	20240903	123300	583780	2920	2920	2920	2920	0
377	20240903	123200	583780	2920	2920	2920	2920	0
378	20240903	123100	583780	2920	2920	2920	2920	0
379	20240903	123000	583780	2920	2920	2920	2920	0
380	20240903	122900	583780	2920	2920	2920	2920	0
381	20240903	122800	583780	2920	2920	2920	2920	0
382	20240903	122700	583780	2920	2920	2920	2920	0
383	20240903	122600	583780	2920	2920	2920	2920	0
384	20240903	122500	583780	2920	2920	2920	2920	0
385	20240903	122400	583780	2920	2920	2920	2920	0
386	20240903	122300	583780	2920	2920	2920	2920	0
387	20240903	122200	583780	2920	2920	2920	2920	0
388	20240903	122100	583780	2920	2920	2920	2920	0
389	20240903	122000	583780	2920	2920	2920	2920	0
390	20240903	121900	583780	2920	2920	2920	2920	0
391	20240903	121800	583780	2920	2920	2920	2920	0
392	20240903	121700	583780	2920	2920	2920	2920	0
393	20240903	121600	583780	2920	2920	2920	2920	0
394	20240903	121500	583780	2920	2920	2920	2920	0
395	20240903	121400	583780	2920	2920	2920	2920	0
396	20240903	121300	583780	2920	2920	2920	2920	0
397	20240903	121200	583780	2920	2920	2920	2920	0
398	20240903	121100	583780	2920	2920	2920	2920	0
399	20240903	121000	583780	2920	2920	2920	2920	0
400	20240903	120900	583780	2920	2920	2920	2920	0
401	20240903	120800	583780	2920	2920	2920	2920	0
402	20240903	120700	583780	2920	2920	2920	2920	0
403	20240903	120600	583780	2920	2920	2920	2920	0
404	20240903	120500	583780	2920	2920	2920	2920	0
405	20240903	120400	583780	2920	2920	2920	2920	0
406	20240903	120300	583780	2920	2920	2920	2920	0
407	20240903	120200	583780	2920	2920	2920	2920	0
408	20240903	120100	583780	2920	2920	2920	2920	0
409	20240903	120000	583780	2920	2920	2920	2920	0
410	20240903	115900	583780	2920	2920	2920	2920	0
411	20240903	115800	583780	2920	2920	2920	2920	0
412	20240903	115700	583780	2920	2920	2920	2920	0
413	20240903	115600	583780	2920	2920	2920	2920	0
414	20240903	115500	583780	2920	2920	2920	2920	0
415	20240903	115400	583780	2920	2920	2920	2920	0
416	20240903	115300	583780	2920	2920	2920	2920	0
417	20240903	115200	583780	2920	2920	2920	2920	0
418	20240903	115100	583780	2920	2920	2920	2920	0
419	20240903	115000	583780	2920	2920	2920	2920	0
420	20240903	114900	583780	2920	2920	2920	2920	0
421	20240903	114800	583780	2920	2920	2920	2920	0
422	20240903	114700	583780	2920	2920	2920	2920	0
423	20240903	114600	583780	2920	2920	2920	2920	0
424	20240903	114500	583780	2920	2920	2920	2920	0
425	20240903	114400	583780	2920	2920	2920	2920	0
426	20240903	114300	583780	2920	2920	2920	2920	0
427	20240903	114200	583780	2920	2920	2920	2920	1
428	20240903	114100	580860	2920	2920	2920	2920	1
429	20240903	114000	577940	2945	2925	2945	2925	7
430	20240903	113900	557385	2945	2925	2945	2925	71
431	20240903	113800	348565	2940	2940	2940	2940	0
432	20240903	113700	348565	2940	2940	2940	2940	0
433	20240903	113600	348565	2940	2940	2940	2940	0
434	20240903	113500	348565	2940	2940	2940	2940	0
435	20240903	113400	348565	2940	2940	2940	2940	0
436	20240903	113300	348565	2940	2940	2940	2940	0
437	20240903	113200	348565	2940	2925	2940	2925	10
438	20240903	113100	319195	2940	2920	2940	2920	30
439	20240903	113000	231105	2935	2920	2935	2920	52
440	20240903	112900	78530	2935	2915	2935	2915	2
441	20240903	112800	72680	2930	2930	2930	2930	0
442	20240903	112700	72680	2930	2930	2930	2930	0
443	20240903	112600	72680	2930	2930	2930	2930	0
444	20240903	112500	72680	2930	2930	2930	2930	0
445	20240903	112400	72680	2930	2930	2930	2930	0
446	20240903	112300	72680	2930	2930	2930	2930	0
447	20240903	112200	72680	2930	2930	2930	2930	0
448	20240903	112100	72680	2930	2930	2930	2930	0
449	20240903	112000	72680	2930	2930	2930	2930	0
450	20240903	111900	72680	2930	2930	2930	2930	0
451	20240903	111800	72680	2930	2930	2930	2930	0
452	20240903	111700	72680	2930	2930	2930	2930	0
453	20240903	111600	72680	2930	2930	2930	2930	0
454	20240903	111500	72680	2930	2930	2930	2930	0
455	20240903	111400	72680	2930	2930	2930	2930	0
456	20240903	111300	72680	2930	2930	2930	2930	0
457	20240903	111200	72680	2930	2930	2930	2930	0
458	20240903	111100	72680	2930	2930	2930	2930	0
459	20240903	111000	72680	2930	2930	2930	2930	0
460	20240903	110900	72680	2930	2930	2930	2930	0
461	20240903	110800	72680	2930	2930	2930	2930	0
462	20240903	110700	72680	2930	2930	2930	2930	0
463	20240903	110600	72680	2930	2930	2930	2930	0
464	20240903	110500	72680	2930	2930	2930	2930	0
465	20240903	110400	72680	2930	2930	2930	2930	0
466	20240903	110300	72680	2930	2930	2930	2930	0
467	20240903	110200	72680	2930	2930	2930	2930	0
468	20240903	110100	72680	2930	2930	2930	2930	0
469	20240903	110000	72680	2930	2930	2930	2930	0
470	20240903	105900	72680	2930	2930	2930	2930	0
471	20240903	105800	72680	2930	2930	2930	2930	0
472	20240903	105700	72680	2930	2930	2930	2930	0
473	20240903	105600	72680	2930	2930	2930	2930	0
474	20240903	105500	72680	2930	2930	2930	2930	0
475	20240903	105400	72680	2930	2930	2930	2930	0
476	20240903	105300	72680	2930	2930	2930	2930	0
477	20240903	105200	72680	2930	2930	2930	2930	0
478	20240903	105100	72680	2930	2930	2930	2930	0
479	20240903	105000	72680	2930	2930	2930	2930	0
480	20240903	104900	72680	2930	2930	2930	2930	0
481	20240903	104800	72680	2930	2930	2930	2930	0
482	20240903	104700	72680	2930	2930	2930	2930	0
483	20240903	104600	72680	2930	2930	2930	2930	0
484	20240903	104500	72680	2930	2930	2930	2930	0
485	20240903	104400	72680	2930	2930	2930	2930	0
486	20240903	104300	72680	2930	2930	2930	2930	0
487	20240903	104200	72680	2930	2930	2930	2930	0
488	20240903	104100	72680	2930	2930	2930	2930	0
489	20240903	104000	72680	2930	2930	2930	2930	0
490	20240903	103900	72680	2930	2920	2930	2920	2
491	20240903	103800	66830	2935	2935	2935	2935	0
492	20240903	103700	66830	2935	2935	2935	2935	0
493	20240903	103600	66830	2935	2935	2935	2935	0
494	20240903	103500	66830	2935	2935	2935	2935	0
495	20240903	103400	66830	2935	2935	2935	2935	0
496	20240903	103300	66830	2935	2935	2935	2935	0
497	20240903	103200	66830	2935	2935	2935	2935	0
498	20240903	103100	66830	2935	2935	2935	2935	0
499	20240903	103000	66830	2935	2935	2935	2935	0
500	20240903	102900	66830	2935	2935	2935	2935	0
501	20240903	102800	66830	2935	2935	2935	2935	0
502	20240903	102700	66830	2935	2935	2935	2935	0
503	20240903	102600	66830	2935	2935	2935	2935	0
504	20240903	102500	66830	2935	2935	2935	2935	0
505	20240903	102400	66830	2935	2935	2935	2935	0
506	20240903	102300	66830	2935	2935	2935	2935	0
507	20240903	102200	66830	2935	2935	2935	2935	0
508	20240903	102100	66830	2935	2935	2935	2935	0
509	20240903	102000	66830	2935	2935	2935	2935	0
510	20240903	101900	66830	2935	2935	2935	2935	0
511	20240903	101800	66830	2935	2935	2935	2935	0
512	20240903	101700	66830	2935	2935	2935	2935	0
513	20240903	101600	66830	2935	2935	2935	2935	0
514	20240903	101500	66830	2935	2935	2935	2935	0
515	20240903	101400	66830	2935	2935	2935	2935	0
516	20240903	101300	66830	2935	2935	2935	2935	0
517	20240903	101200	66830	2935	2935	2935	2935	0
518	20240903	101100	66830	2935	2935	2935	2935	0
519	20240903	101000	66830	2935	2935	2935	2935	0
520	20240903	100900	66830	2935	2935	2935	2935	0
521	20240903	100800	66830	2935	2935	2935	2935	0
522	20240903	100700	66830	2935	2935	2935	2935	0
523	20240903	100600	66830	2935	2935	2935	2935	0
524	20240903	100500	66830	2935	2935	2935	2935	0
525	20240903	100400	66830	2935	2935	2935	2935	0
526	20240903	100300	66830	2935	2935	2935	2935	0
527	20240903	100200	66830	2935	2935	2935	2935	0
528	20240903	100100	66830	2935	2935	2935	2935	0
529	20240903	100000	66830	2935	2935	2935	2935	0
530	20240903	095900	66830	2935	2935	2935	2935	0
531	20240903	095800	66830	2935	2935	2935	2935	0
532	20240903	095700	66830	2935	2935	2935	2935	0
533	20240903	095600	66830	2935	2935	2935	2935	0
534	20240903	095500	66830	2935	2935	2935	2935	0
535	20240903	095400	66830	2935	2935	2935	2935	0
536	20240903	095300	66830	2935	2935	2935	2935	0
537	20240903	095200	66830	2935	2935	2935	2935	0
538	20240903	095100	66830	2935	2935	2935	2935	0
539	20240903	095000	66830	2935	2935	2935	2935	0
540	20240903	094900	66830	2935	2935	2935	2935	0
541	20240903	094800	66830	2935	2935	2935	2935	0
542	20240903	094700	66830	2935	2935	2935	2935	0
543	20240903	094600	66830	2935	2935	2935	2935	0
544	20240903	094500	66830	2935	2935	2935	2935	0
545	20240903	094400	66830	2935	2935	2935	2935	0
546	20240903	094300	66830	2935	2935	2935	2935	0
547	20240903	094200	66830	2935	2935	2935	2935	0
548	20240903	094100	66830	2935	2935	2935	2935	0
549	20240903	094000	66830	2935	2935	2935	2935	0
550	20240903	093900	66830	2935	2935	2935	2935	0
551	20240903	093800	66830	2935	2935	2935	2935	0
552	20240903	093700	66830	2935	2935	2935	2935	0
553	20240903	093600	66830	2935	2935	2935	2935	0
554	20240903	093500	66830	2935	2935	2935	2935	0
555	20240903	093400	66830	2935	2935	2935	2935	0
556	20240903	093300	66830	2935	2935	2935	2935	1
557	20240903	093200	63895	2935	2935	2935	2935	0
558	20240903	093100	63895	2935	2935	2935	2935	3
559	20240903	093000	55090	2935	2935	2935	2935	0
560	20240903	092900	55090	2935	2935	2935	2935	0
561	20240903	092800	55090	2935	2935	2935	2935	0
562	20240903	092700	55090	2935	2935	2935	2935	0
563	20240903	092600	55090	2935	2935	2935	2935	0
564	20240903	092500	55090	2935	2935	2935	2935	1
565	20240903	092400	52155	2905	2905	2905	2905	0
566	20240903	092300	52155	2905	2905	2905	2905	0
567	20240903	092200	52155	2905	2905	2905	2905	0
568	20240903	092100	52155	2905	2905	2905	2905	0
569	20240903	092000	52155	2905	2905	2905	2905	0
570	20240903	091900	52155	2905	2920	2920	2905	2
571	20240903	091800	46330	2935	2935	2935	2935	0
572	20240903	091700	46330	2935	2935	2935	2935	0
573	20240903	091600	46330	2935	2935	2935	2935	0
574	20240903	091500	46330	2935	2935	2935	2935	0
575	20240903	091400	46330	2935	2930	2935	2930	2
576	20240903	091300	40465	2900	2900	2900	2900	0
577	20240903	091200	40465	2900	2900	2900	2900	0
578	20240903	091100	40465	2900	2900	2900	2900	0
579	20240903	091000	40465	2900	2900	2900	2900	0
580	20240903	090900	40465	2900	2900	2900	2900	0
581	20240903	090800	40465	2900	2900	2900	2900	0
582	20240903	090700	40465	2900	2900	2900	2900	2
583	20240903	090600	34665	2935	2935	2935	2935	0
584	20240903	090500	34665	2935	2935	2935	2935	0
585	20240903	090400	34665	2935	2935	2935	2935	0
586	20240903	090300	34665	2935	2935	2935	2935	0
587	20240903	090200	34665	2935	2935	2935	2935	0
588	20240903	090100	34665	2935	2935	2935	2935	0
589	20240903	090000	34665	2935	2880	2935	2880	12