KissMeData/006570/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184700	324906420	2930	2930	2930	2930	656
3	20240910	184600	324906420	2930	2930	2930	2930	0
4	20240910	184500	324906420	2930	2930	2930	2930	0
5	20240910	184400	324906420	2930	2930	2930	2930	0
6	20240910	184300	324906420	2930	2930	2930	2930	0
7	20240910	184200	324906420	2930	2930	2930	2930	0
8	20240910	184100	324906420	2930	2930	2930	2930	0
9	20240910	184000	324906420	2930	2930	2930	2930	0
10	20240910	183900	324906420	2930	2930	2930	2930	0
11	20240910	183800	324906420	2930	2930	2930	2930	0
12	20240910	183700	324906420	2930	2930	2930	2930	0
13	20240910	183600	324906420	2930	2930	2930	2930	0
14	20240910	183500	324906420	2930	2930	2930	2930	0
15	20240910	183400	324906420	2930	2930	2930	2930	0
16	20240910	183300	324906420	2930	2930	2930	2930	0
17	20240910	183200	324906420	2930	2930	2930	2930	0
18	20240910	183100	324906420	2930	2930	2930	2930	0
19	20240910	183000	324906420	2930	2930	2930	2930	0
20	20240910	182900	324906420	2930	2930	2930	2930	0
21	20240910	182800	324906420	2930	2930	2930	2930	0
22	20240910	182700	324906420	2930	2930	2930	2930	0
23	20240910	182600	324906420	2930	2930	2930	2930	0
24	20240910	182500	324906420	2930	2930	2930	2930	0
25	20240910	182400	324906420	2930	2930	2930	2930	0
26	20240910	182300	324906420	2930	2930	2930	2930	0
27	20240910	182200	324906420	2930	2930	2930	2930	0
28	20240910	182100	324906420	2930	2930	2930	2930	0
29	20240910	182000	324906420	2930	2930	2930	2930	0
30	20240910	181900	324906420	2930	2930	2930	2930	0
31	20240910	181800	324906420	2930	2930	2930	2930	0
32	20240910	181700	324906420	2930	2930	2930	2930	656
33	20240910	181600	324906420	2930	2930	2930	2930	0
34	20240910	181500	324906420	2930	2930	2930	2930	0
35	20240910	181400	324906420	2930	2930	2930	2930	0
36	20240910	181300	324906420	2930	2930	2930	2930	0
37	20240910	181200	324906420	2930	2930	2930	2930	0
38	20240910	181100	324906420	2930	2930	2930	2930	0
39	20240910	181000	324906420	2930	2930	2930	2930	0
40	20240910	180900	324906420	2930	2930	2930	2930	0
41	20240910	180800	324906420	2930	2930	2930	2930	0
42	20240910	180700	324906420	2930	2930	2930	2930	0
43	20240910	180600	324906420	2930	2930	2930	2930	0
44	20240910	180500	324906420	2930	2930	2930	2930	0
45	20240910	180400	324906420	2930	2930	2930	2930	0
46	20240910	180300	324906420	2930	2930	2930	2930	0
47	20240910	180200	324906420	2930	2930	2930	2930	0
48	20240910	180100	324906420	2930	2930	2930	2930	0
49	20240910	180000	324906420	2930	2930	2930	2930	0
50	20240910	175900	324906420	2930	2930	2930	2930	0
51	20240910	175800	324906420	2930	2930	2930	2930	0
52	20240910	175700	324906420	2930	2930	2930	2930	0
53	20240910	175600	324906420	2930	2930	2930	2930	0
54	20240910	175500	324906420	2930	2930	2930	2930	0
55	20240910	175400	324906420	2930	2930	2930	2930	0
56	20240910	175300	324906420	2930	2930	2930	2930	0
57	20240910	175200	324906420	2930	2930	2930	2930	0
58	20240910	175100	324906420	2930	2930	2930	2930	0
59	20240910	175000	324906420	2930	2930	2930	2930	0
60	20240910	174900	324906420	2930	2930	2930	2930	0
61	20240910	174800	324906420	2930	2930	2930	2930	0
62	20240910	174700	324906420	2930	2930	2930	2930	656
63	20240910	174600	324906420	2930	2930	2930	2930	0
64	20240910	174500	324906420	2930	2930	2930	2930	0
65	20240910	174400	324906420	2930	2930	2930	2930	0
66	20240910	174300	324906420	2930	2930	2930	2930	0
67	20240910	174200	324906420	2930	2930	2930	2930	0
68	20240910	174100	324906420	2930	2930	2930	2930	0
69	20240910	174000	324906420	2930	2930	2930	2930	0
70	20240910	173900	324906420	2930	2930	2930	2930	0
71	20240910	173800	324906420	2930	2930	2930	2930	0
72	20240910	173700	324906420	2930	2930	2930	2930	0
73	20240910	173600	324906420	2930	2930	2930	2930	0
74	20240910	173500	324906420	2930	2930	2930	2930	0
75	20240910	173400	324906420	2930	2930	2930	2930	0
76	20240910	173300	324906420	2930	2930	2930	2930	0
77	20240910	173200	324906420	2930	2930	2930	2930	0
78	20240910	173100	324906420	2930	2930	2930	2930	0
79	20240910	173000	324906420	2930	2930	2930	2930	0
80	20240910	172900	324906420	2930	2930	2930	2930	0
81	20240910	172800	324906420	2930	2930	2930	2930	0
82	20240910	172700	324906420	2930	2930	2930	2930	0
83	20240910	172600	324906420	2930	2930	2930	2930	0
84	20240910	172500	324906420	2930	2930	2930	2930	0
85	20240910	172400	324906420	2930	2930	2930	2930	0
86	20240910	172300	324906420	2930	2930	2930	2930	0
87	20240910	172200	324906420	2930	2930	2930	2930	0
88	20240910	172100	324906420	2930	2930	2930	2930	0
89	20240910	172000	324906420	2930	2930	2930	2930	0
90	20240910	171900	324906420	2930	2930	2930	2930	0
91	20240910	171800	324906420	2930	2930	2930	2930	0
92	20240910	171700	324906420	2930	2930	2930	2930	656
93	20240910	171600	324906420	2930	2930	2930	2930	0
94	20240910	171500	324906420	2930	2930	2930	2930	0
95	20240910	171400	324906420	2930	2930	2930	2930	0
96	20240910	171300	324906420	2930	2930	2930	2930	0
97	20240910	171200	324906420	2930	2930	2930	2930	0
98	20240910	171100	324906420	2930	2930	2930	2930	0
99	20240910	171000	324906420	2930	2930	2930	2930	0
100	20240910	170900	324906420	2930	2930	2930	2930	0
101	20240910	170800	324906420	2930	2930	2930	2930	0
102	20240910	170700	324906420	2930	2930	2930	2930	0
103	20240910	170600	324906420	2930	2930	2930	2930	0
104	20240910	170500	324906420	2930	2930	2930	2930	0
105	20240910	170400	324906420	2930	2930	2930	2930	0
106	20240910	170300	324906420	2930	2930	2930	2930	0
107	20240910	170200	324906420	2930	2930	2930	2930	0
108	20240910	170100	324906420	2930	2930	2930	2930	0
109	20240910	170000	324906420	2930	2930	2930	2930	0
110	20240910	165900	324906420	2930	2930	2930	2930	0
111	20240910	165800	324906420	2930	2930	2930	2930	0
112	20240910	165700	324906420	2930	2930	2930	2930	0
113	20240910	165600	324906420	2930	2930	2930	2930	0
114	20240910	165500	324906420	2930	2930	2930	2930	0
115	20240910	165400	324906420	2930	2930	2930	2930	0
116	20240910	165300	324906420	2930	2930	2930	2930	0
117	20240910	165200	324906420	2930	2930	2930	2930	0
118	20240910	165100	324906420	2930	2930	2930	2930	0
119	20240910	165000	324906420	2930	2930	2930	2930	0
120	20240910	164900	324906420	2930	2930	2930	2930	0
121	20240910	164800	324906420	2930	2930	2930	2930	0
122	20240910	164700	324906420	2930	2930	2930	2930	656
123	20240910	164600	324906420	2930	2930	2930	2930	0
124	20240910	164500	324906420	2930	2930	2930	2930	0
125	20240910	164400	324906420	2930	2930	2930	2930	0
126	20240910	164300	324906420	2930	2930	2930	2930	0
127	20240910	164200	324906420	2930	2930	2930	2930	0
128	20240910	164100	324906420	2930	2930	2930	2930	0
129	20240910	164000	324906420	2930	2930	2930	2930	0
130	20240910	163900	324906420	2930	2930	2930	2930	0
131	20240910	163800	324906420	2930	2930	2930	2930	0
132	20240910	163700	324906420	2930	2930	2930	2930	0
133	20240910	163600	324906420	2930	2930	2930	2930	0
134	20240910	163500	324906420	2930	2930	2930	2930	0
135	20240910	163400	324906420	2930	2930	2930	2930	0
136	20240910	163300	324906420	2930	2930	2930	2930	0
137	20240910	163200	324906420	2930	2930	2930	2930	0
138	20240910	163100	324906420	2930	2930	2930	2930	0
139	20240910	163000	324906420	2930	2930	2930	2930	0
140	20240910	162900	324906420	2930	2930	2930	2930	0
141	20240910	162800	324906420	2930	2930	2930	2930	0
142	20240910	162700	324906420	2930	2930	2930	2930	0
143	20240910	162600	324906420	2930	2930	2930	2930	0
144	20240910	162500	324906420	2930	2930	2930	2930	0
145	20240910	162400	324906420	2930	2930	2930	2930	0
146	20240910	162300	324906420	2930	2930	2930	2930	0
147	20240910	162200	324906420	2930	2930	2930	2930	0
148	20240910	162100	324906420	2930	2930	2930	2930	0
149	20240910	162000	324906420	2930	2930	2930	2930	0
150	20240910	161900	324906420	2930	2930	2930	2930	0
151	20240910	161800	324906420	2930	2930	2930	2930	0
152	20240910	161700	324906420	2930	2930	2930	2930	656
153	20240910	161600	324906420	2930	2930	2930	2930	0
154	20240910	161500	324906420	2930	2930	2930	2930	0
155	20240910	161400	324906420	2930	2930	2930	2930	0
156	20240910	161300	324906420	2930	2930	2930	2930	0
157	20240910	161200	324906420	2930	2930	2930	2930	0
158	20240910	161100	324906420	2930	2930	2930	2930	0
159	20240910	161000	324906420	2930	2930	2930	2930	0
160	20240910	160900	324906420	2930	2930	2930	2930	0
161	20240910	160800	324906420	2930	2930	2930	2930	0
162	20240910	160700	324906420	2930	2930	2930	2930	0
163	20240910	160600	324906420	2930	2930	2930	2930	0
164	20240910	160500	324906420	2930	2930	2930	2930	0
165	20240910	160400	324906420	2930	2930	2930	2930	0
166	20240910	160300	324906420	2930	2930	2930	2930	0
167	20240910	160200	324906420	2930	2930	2930	2930	0
168	20240910	160100	324906420	2930	2930	2930	2930	0
169	20240910	160000	324906420	2930	2930	2930	2930	0
170	20240910	155900	324906420	2930	2930	2930	2930	0
171	20240910	155800	324906420	2930	2930	2930	2930	0
172	20240910	155700	324906420	2930	2930	2930	2930	0
173	20240910	155600	324906420	2930	2930	2930	2930	0
174	20240910	155500	324906420	2930	2930	2930	2930	0
175	20240910	155400	324906420	2930	2930	2930	2930	0
176	20240910	155300	324906420	2930	2930	2930	2930	0
177	20240910	155200	324906420	2930	2930	2930	2930	0
178	20240910	155100	324906420	2930	2930	2930	2930	0
179	20240910	155000	324906420	2930	2930	2930	2930	0
180	20240910	154900	324906420	2930	2930	2930	2930	0
181	20240910	154800	324906420	2930	2930	2930	2930	0
182	20240910	154700	324906420	2930	2930	2930	2930	656
183	20240910	154600	324906420	2930	2930	2930	2930	0
184	20240910	154500	324906420	2930	2930	2930	2930	0
185	20240910	154400	324906420	2930	2930	2930	2930	0
186	20240910	154300	324906420	2930	2930	2930	2930	0
187	20240910	154200	324906420	2930	2930	2930	2930	0
188	20240910	154100	324906420	2930	2930	2930	2930	0
189	20240910	154000	324906420	2930	2930	2930	2930	0
190	20240910	153900	324906420	2930	2930	2930	2930	0
191	20240910	153800	324906420	2930	2930	2930	2930	0
192	20240910	153700	324906420	2930	2930	2930	2930	0
193	20240910	153600	324906420	2930	2930	2930	2930	0
194	20240910	153500	324906420	2930	2930	2930	2930	0
195	20240910	153400	324906420	2930	2930	2930	2930	0
196	20240910	153300	324906420	2930	2930	2930	2930	0
197	20240910	153200	324906420	2930	2930	2930	2930	0
198	20240910	153100	324906420	2930	2930	2930	2930	0
199	20240910	153000	324906420	2930	2930	2930	2930	656
200	20240910	152900	322984340	2960	2960	2960	2960	0
201	20240910	152800	322984340	2960	2960	2960	2960	0
202	20240910	152700	322984340	2960	2960	2960	2960	0
203	20240910	152600	322984340	2960	2960	2960	2960	0
204	20240910	152500	322984340	2960	2960	2960	2960	0
205	20240910	152400	322984340	2960	2960	2960	2960	0
206	20240910	152300	322984340	2960	2960	2960	2960	0
207	20240910	152200	322984340	2960	2960	2960	2960	0
208	20240910	152100	322984340	2960	2960	2960	2960	0
209	20240910	152000	322984340	2960	2960	2960	2960	0
210	20240910	151900	322984340	2960	2960	2960	2945	4
211	20240910	151800	322972515	2960	2960	2960	2960	2
212	20240910	151700	322966595	2945	2945	2945	2945	103
213	20240910	151600	322663260	2965	2965	2965	2965	0
214	20240910	151500	322663260	2965	2965	2965	2965	0
215	20240910	151400	322663260	2965	2950	2965	2950	33
216	20240910	151300	322565895	2945	2945	2945	2945	0
217	20240910	151200	322565895	2945	2945	2945	2945	0
218	20240910	151100	322565895	2945	2950	2950	2945	213
219	20240910	151000	321938015	2950	2965	2965	2950	134
220	20240910	150900	321542550	2975	2975	2975	2975	3
221	20240910	150800	321533625	2970	2965	2970	2965	9
222	20240910	150700	321506930	2965	2965	2965	2965	0
223	20240910	150600	321506930	2965	2965	2965	2965	9
224	20240910	150500	321480245	2965	2965	2965	2965	0
225	20240910	150400	321480245	2965	2965	2965	2965	1
226	20240910	150300	321477280	2945	2945	2945	2945	0
227	20240910	150200	321477280	2945	2945	2945	2945	0
228	20240910	150100	321477280	2945	2945	2945	2945	0
229	20240910	150000	321477280	2945	2945	2945	2945	0
230	20240910	145900	321477280	2945	2945	2945	2945	20
231	20240910	145800	321418380	2945	2945	2945	2945	0
232	20240910	145700	321418380	2945	2945	2945	2945	0
233	20240910	145600	321418380	2945	2945	2945	2945	0
234	20240910	145500	321418380	2945	2945	2945	2945	0
235	20240910	145400	321418380	2945	2945	2945	2945	0
236	20240910	145300	321418380	2945	2945	2945	2945	204
237	20240910	145200	320817600	2945	2945	2945	2945	200
238	20240910	145100	320228600	2965	2965	2965	2965	0
239	20240910	145000	320228600	2965	2965	2965	2965	10
240	20240910	144900	320198950	2970	2970	2970	2970	0
241	20240910	144800	320198950	2970	2970	2970	2970	0
242	20240910	144700	320198950	2970	2970	2970	2970	0
243	20240910	144600	320198950	2970	2970	2970	2970	0
244	20240910	144500	320198950	2970	2970	2970	2970	0
245	20240910	144400	320198950	2970	2970	2970	2970	0
246	20240910	144300	320198950	2970	2955	2970	2955	54
247	20240910	144200	320039365	2955	2955	2955	2955	0
248	20240910	144100	320039365	2955	2955	2955	2955	0
249	20240910	144000	320039365	2955	2955	2955	2950	180
250	20240910	143900	319508200	2975	2975	2975	2975	0
251	20240910	143800	319508200	2975	2975	2975	2975	0
252	20240910	143700	319508200	2975	2975	2975	2975	0
253	20240910	143600	319508200	2975	2970	2975	2970	4
254	20240910	143500	319496305	2970	2970	2970	2970	1
255	20240910	143400	319493335	2975	2975	2975	2975	0
256	20240910	143300	319493335	2975	2975	2975	2975	0
257	20240910	143200	319493335	2975	2975	2975	2975	0
258	20240910	143100	319493335	2975	2975	2975	2975	0
259	20240910	143000	319493335	2975	2975	2975	2975	0
260	20240910	142900	319493335	2975	2975	2975	2975	0
261	20240910	142800	319493335	2975	2975	2975	2975	0
262	20240910	142700	319493335	2975	2975	2975	2975	0
263	20240910	142600	319493335	2975	2970	2975	2970	115
264	20240910	142500	319151340	2970	2970	2970	2970	0
265	20240910	142400	319151340	2970	2970	2970	2970	0
266	20240910	142300	319151340	2970	2970	2970	2970	0
267	20240910	142200	319151340	2970	2970	2970	2970	0
268	20240910	142100	319151340	2970	2970	2970	2970	0
269	20240910	142000	319151340	2970	2970	2970	2970	1
270	20240910	141900	319148370	2970	2970	2970	2970	0
271	20240910	141800	319148370	2970	2965	2970	2965	3
272	20240910	141700	319139465	2945	2945	2945	2945	260
273	20240910	141600	318373765	2945	2945	2945	2945	0
274	20240910	141500	318373765	2945	2945	2945	2945	0
275	20240910	141400	318373765	2945	2945	2945	2945	10
276	20240910	141300	318344315	2940	2940	2940	2940	0
277	20240910	141200	318344315	2940	2940	2940	2940	0
278	20240910	141100	318344315	2940	2945	2945	2940	300
279	20240910	141000	317462165	2975	2975	2975	2975	0
280	20240910	140900	317462165	2975	2975	2975	2975	0
281	20240910	140800	317462165	2975	2955	2975	2955	11
282	20240910	140700	317429475	2970	2955	2970	2955	11
283	20240910	140600	317396820	2970	2970	2970	2970	0
284	20240910	140500	317396820	2970	2940	2970	2920	45
285	20240910	140400	317264285	2945	2945	2945	2945	39
286	20240910	140300	317149430	2970	2970	2970	2970	0
287	20240910	140200	317149430	2970	2940	2970	2940	8
288	20240910	140100	317125760	2970	2970	2970	2970	0
289	20240910	140000	317125760	2970	2940	2970	2940	3
290	20240910	135900	317116910	2970	2945	2970	2940	51
291	20240910	135800	316966710	2975	2955	2975	2955	2
292	20240910	135700	316960780	2975	2975	2975	2975	0
293	20240910	135600	316960780	2975	2975	2975	2975	0
294	20240910	135500	316960780	2975	2975	2975	2975	0
295	20240910	135400	316960780	2975	2975	2975	2975	0
296	20240910	135300	316960780	2975	2975	2975	2975	0
297	20240910	135200	316960780	2975	2975	2975	2975	0
298	20240910	135100	316960780	2975	2975	2975	2975	0
299	20240910	135000	316960780	2975	2975	2975	2975	0
300	20240910	134900	316960780	2975	2950	2975	2950	31
301	20240910	134800	316869230	2975	2945	2975	2945	4
302	20240910	134700	316857390	2965	2965	2965	2940	25
303	20240910	134600	316783290	2975	2975	2975	2975	0
304	20240910	134500	316783290	2975	2975	2975	2975	0
305	20240910	134400	316783290	2975	2960	2975	2960	86
306	20240910	134300	316527605	2970	2970	2970	2970	0
307	20240910	134200	316527605	2970	2970	2970	2970	1
308	20240910	134100	316524635	2940	2940	2940	2940	2
309	20240910	134000	316518755	2945	2940	2975	2940	11
310	20240910	133900	316486220	2965	2965	2965	2965	2
311	20240910	133800	316480290	2975	2945	2975	2945	7
312	20240910	133700	316459520	2965	2965	2965	2965	0
313	20240910	133600	316459520	2965	2960	2965	2945	3
314	20240910	133500	316450650	2945	2945	2955	2945	382
315	20240910	133400	315325635	2945	2945	2945	2945	0
316	20240910	133300	315325635	2945	2940	2945	2940	28
317	20240910	133200	315243180	2935	2935	2935	2935	0
318	20240910	133100	315243180	2935	2935	2935	2935	1274
319	20240910	133000	311503990	2935	2935	2935	2935	0
320	20240910	132900	311503990	2935	2935	2935	2935	0
321	20240910	132800	311503990	2935	2935	2935	2935	0
322	20240910	132700	311503990	2935	2935	2935	2935	1
323	20240910	132600	311501055	2930	2930	2930	2930	0
324	20240910	132500	311501055	2930	2930	2930	2930	0
325	20240910	132400	311501055	2930	2930	2930	2930	0
326	20240910	132300	311501055	2930	2930	2930	2930	0
327	20240910	132200	311501055	2930	2930	2930	2930	0
328	20240910	132100	311501055	2930	2930	2930	2930	0
329	20240910	132000	311501055	2930	2930	2930	2930	0
330	20240910	131900	311501055	2930	2930	2930	2930	0
331	20240910	131800	311501055	2930	2930	2930	2930	29
332	20240910	131700	311416085	2930	2930	2930	2930	0
333	20240910	131600	311416085	2930	2930	2930	2930	0
334	20240910	131500	311416085	2930	2930	2930	2930	0
335	20240910	131400	311416085	2930	2930	2930	2930	0
336	20240910	131300	311416085	2930	2930	2930	2930	0
337	20240910	131200	311416085	2930	2930	2930	2930	0
338	20240910	131100	311416085	2930	2930	2930	2930	0
339	20240910	131000	311416085	2930	2930	2930	2930	0
340	20240910	130900	311416085	2930	2930	2930	2930	0
341	20240910	130800	311416085	2930	2930	2930	2930	0
342	20240910	130700	311416085	2930	2930	2930	2930	0
343	20240910	130600	311416085	2930	2930	2930	2930	0
344	20240910	130500	311416085	2930	2930	2930	2930	0
345	20240910	130400	311416085	2930	2930	2930	2930	0
346	20240910	130300	311416085	2930	2930	2930	2930	0
347	20240910	130200	311416085	2930	2930	2930	2930	0
348	20240910	130100	311416085	2930	2930	2930	2930	0
349	20240910	130000	311416085	2930	2930	2930	2930	1
350	20240910	125900	311413155	2920	2920	2920	2920	100
351	20240910	125800	311121155	2925	2925	2925	2925	0
352	20240910	125700	311121155	2925	2925	2925	2925	1
353	20240910	125600	311118230	2920	2920	2920	2920	17
354	20240910	125500	311068590	2920	2920	2920	2920	0
355	20240910	125400	311068590	2920	2920	2920	2920	0
356	20240910	125300	311068590	2920	2920	2920	2920	0
357	20240910	125200	311068590	2920	2920	2920	2920	6
358	20240910	125100	311051070	2920	2920	2920	2920	0
359	20240910	125000	311051070	2920	2920	2920	2920	34
360	20240910	124900	310951790	2920	2920	2920	2920	3
361	20240910	124800	310943030	2930	2930	2930	2930	0
362	20240910	124700	310943030	2930	2930	2930	2930	0
363	20240910	124600	310943030	2930	2930	2930	2930	0
364	20240910	124500	310943030	2930	2930	2930	2930	0
365	20240910	124400	310943030	2930	2930	2930	2930	0
366	20240910	124300	310943030	2930	2930	2930	2930	0
367	20240910	124200	310943030	2930	2930	2930	2930	0
368	20240910	124100	310943030	2930	2930	2930	2930	0
369	20240910	124000	310943030	2930	2930	2930	2930	0
370	20240910	123900	310943030	2930	2930	2930	2930	0
371	20240910	123800	310943030	2930	2930	2930	2930	1
372	20240910	123700	310940100	2925	2925	2925	2925	0
373	20240910	123600	310940100	2925	2925	2925	2925	0
374	20240910	123500	310940100	2925	2925	2925	2925	0
375	20240910	123400	310940100	2925	2925	2925	2925	0
376	20240910	123300	310940100	2925	2925	2925	2925	0
377	20240910	123200	310940100	2925	2925	2925	2925	0
378	20240910	123100	310940100	2925	2925	2925	2925	0
379	20240910	123000	310940100	2925	2925	2925	2925	0
380	20240910	122900	310940100	2925	2925	2925	2925	0
381	20240910	122800	310940100	2925	2925	2925	2925	0
382	20240910	122700	310940100	2925	2925	2925	2925	0
383	20240910	122600	310940100	2925	2925	2925	2925	0
384	20240910	122500	310940100	2925	2925	2925	2925	0
385	20240910	122400	310940100	2925	2925	2925	2925	0
386	20240910	122300	310940100	2925	2925	2925	2925	0
387	20240910	122200	310940100	2925	2925	2925	2925	0
388	20240910	122100	310940100	2925	2925	2925	2925	0
389	20240910	122000	310940100	2925	2925	2925	2925	0
390	20240910	121900	310940100	2925	2925	2925	2925	0
391	20240910	121800	310940100	2925	2925	2925	2925	0
392	20240910	121700	310940100	2925	2925	2925	2925	3
393	20240910	121600	310931325	2930	2930	2930	2930	0
394	20240910	121500	310931325	2930	2930	2930	2930	0
395	20240910	121400	310931325	2930	2930	2930	2930	0
396	20240910	121300	310931325	2930	2930	2930	2930	1
397	20240910	121200	310928395	2935	2935	2935	2935	0
398	20240910	121100	310928395	2935	2935	2935	2935	0
399	20240910	121000	310928395	2935	2920	2935	2920	2
400	20240910	120900	310922540	2930	2930	2930	2930	0
401	20240910	120800	310922540	2930	2930	2930	2930	0
402	20240910	120700	310922540	2930	2930	2930	2930	0
403	20240910	120600	310922540	2930	2930	2930	2930	94
404	20240910	120500	310647120	2915	2915	2915	2915	62
405	20240910	120400	310466390	2910	2910	2910	2910	0
406	20240910	120300	310466390	2910	2910	2910	2910	0
407	20240910	120200	310466390	2910	2910	2910	2910	0
408	20240910	120100	310466390	2910	2910	2910	2910	0
409	20240910	120000	310466390	2910	2910	2910	2910	0
410	20240910	115900	310466390	2910	2910	2910	2910	0
411	20240910	115800	310466390	2910	2910	2910	2910	0
412	20240910	115700	310466390	2910	2910	2910	2910	0
413	20240910	115600	310466390	2910	2915	2915	2910	10
414	20240910	115500	310437285	2930	2920	2930	2920	13
415	20240910	115400	310399255	2930	2930	2930	2930	0
416	20240910	115300	310399255	2930	2930	2930	2930	0
417	20240910	115200	310399255	2930	2930	2930	2930	0
418	20240910	115100	310399255	2930	2930	2930	2930	0
419	20240910	115000	310399255	2930	2930	2930	2930	0
420	20240910	114900	310399255	2930	2930	2930	2930	0
421	20240910	114800	310399255	2930	2930	2930	2930	0
422	20240910	114700	310399255	2930	2920	2930	2920	6
423	20240910	114600	310381710	2925	2905	2925	2900	43
424	20240910	114500	310256925	2905	2905	2905	2905	140
425	20240910	114400	309850225	2945	2930	2945	2930	11
426	20240910	114300	309817895	2905	2915	2925	2905	300
427	20240910	114200	308946005	2920	2915	2935	2915	20
428	20240910	114100	308887515	2940	2910	2940	2910	2
429	20240910	114000	308881665	2935	2915	2935	2910	144
430	20240910	113900	308462595	2935	2935	2935	2935	0
431	20240910	113800	308462595	2935	2935	2935	2935	0
432	20240910	113700	308462595	2935	2925	2935	2925	3
433	20240910	113600	308453800	2935	2915	2935	2910	209
434	20240910	113500	307843485	2920	2905	2920	2905	8
435	20240910	113400	307820190	2900	2905	2905	2900	11
436	20240910	113300	307788275	2915	2905	2915	2895	60
437	20240910	113200	307614515	2905	2920	2920	2905	469
438	20240910	113100	306247195	2945	2935	2945	2915	17
439	20240910	113000	306197410	2915	2890	2940	2890	556
440	20240910	112900	304585465	2885	2905	2905	2885	1332
441	20240910	112800	300727805	2935	2920	2935	2920	2
442	20240910	112700	300721950	2950	2935	2950	2900	2623
443	20240910	112600	293068245	2955	2955	2965	2930	1401
444	20240910	112500	288951665	2965	2955	2965	2945	1055
445	20240910	112400	285840300	2950	3045	3045	2940	1265
446	20240910	112300	282086285	2990	3145	3170	2930	8763
447	20240910	112200	255156515	3200	3200	3200	3200	0
448	20240910	112100	255156515	3200	2965	3200	2950	7509
449	20240910	112000	231937775	2960	2950	2960	2950	20
450	20240910	111900	231878585	2960	2960	2960	2960	0
451	20240910	111800	231878585	2960	2935	2960	2935	80
452	20240910	111700	231643310	2940	2940	2940	2940	0
453	20240910	111600	231643310	2940	2940	2940	2940	0
454	20240910	111500	231643310	2940	2940	2940	2940	0
455	20240910	111400	231643310	2940	2940	2940	2940	0
456	20240910	111300	231643310	2940	2940	2940	2940	0
457	20240910	111200	231643310	2940	2940	2940	2940	0
458	20240910	111100	231643310	2940	2940	2940	2940	0
459	20240910	111000	231643310	2940	2940	2940	2940	0
460	20240910	110900	231643310	2940	2940	2940	2940	59
461	20240910	110800	231469850	2940	2940	2940	2940	0
462	20240910	110700	231469850	2940	2940	2940	2940	0
463	20240910	110600	231469850	2940	2940	2940	2940	0
464	20240910	110500	231469850	2940	2940	2940	2940	0
465	20240910	110400	231469850	2940	2940	2940	2940	0
466	20240910	110300	231469850	2940	2940	2940	2940	15
467	20240910	110200	231425750	2935	2935	2935	2935	50
468	20240910	110100	231279000	2935	2940	2940	2935	337
469	20240910	110000	230289855	2970	2970	2970	2970	0
470	20240910	105900	230289855	2970	2970	2970	2970	0
471	20240910	105800	230289855	2970	2955	2970	2955	2
472	20240910	105700	230283930	2970	2970	2970	2970	0
473	20240910	105600	230283930	2970	2970	2970	2970	0
474	20240910	105500	230283930	2970	2965	2970	2965	8
475	20240910	105400	230260205	2960	2970	2980	2955	9
476	20240910	105300	230233500	2980	2955	2980	2955	2
477	20240910	105200	230227565	2955	2955	2955	2955	0
478	20240910	105100	230227565	2955	2955	2955	2955	1
479	20240910	105000	230224610	2950	2950	2950	2950	0
480	20240910	104900	230224610	2950	2950	2950	2950	1
481	20240910	104800	230221660	2945	2950	2950	2945	220
482	20240910	104700	229573740	2950	2950	2950	2950	0
483	20240910	104600	229573740	2950	2950	2950	2950	147
484	20240910	104500	229140090	2955	2955	2970	2955	41
485	20240910	104400	229018650	2970	2970	2970	2970	20
486	20240910	104300	228959250	2975	2975	2980	2975	32
487	20240910	104200	228864005	2970	2955	2980	2955	41
488	20240910	104100	228742155	2955	2955	2955	2955	46
489	20240910	104000	228606225	2980	2980	2980	2980	0
490	20240910	103900	228606225	2980	2980	2980	2980	1
491	20240910	103800	228603245	2955	2955	2955	2955	2
492	20240910	103700	228597335	2980	2980	2980	2980	0
493	20240910	103600	228597335	2980	2950	2980	2950	367
494	20240910	103500	227514395	2975	2970	2980	2970	9
495	20240910	103400	227487630	2970	2970	2970	2970	3
496	20240910	103300	227478720	2950	2955	2955	2950	134
497	20240910	103200	227083185	2970	2950	2980	2950	14
498	20240910	103100	227041795	2980	2970	2980	2970	326
499	20240910	103000	226071960	2975	2975	2975	2975	278
500	20240910	102900	225244910	2985	2970	2985	2970	89
501	20240910	102800	224980135	2975	2970	2975	2970	3
502	20240910	102700	224971220	2975	2970	2975	2970	50
503	20240910	102600	224822485	2970	2955	2980	2950	78
504	20240910	102500	224592135	2960	2960	2960	2960	0
505	20240910	102400	224592135	2960	2960	2960	2960	0
506	20240910	102300	224592135	2960	2960	2960	2960	1
507	20240910	102200	224589175	2960	2930	2960	2930	447
508	20240910	102100	223266220	2930	2960	2960	2915	99
509	20240910	102000	222973560	2985	2910	2985	2910	794
510	20240910	101900	220639840	2905	2905	2905	2905	50
511	20240910	101800	220494590	2905	2905	2905	2905	0
512	20240910	101700	220494590	2905	2905	2905	2905	0
513	20240910	101600	220494590	2905	2905	2905	2905	0
514	20240910	101500	220494590	2905	2905	2905	2905	0
515	20240910	101400	220494590	2905	2905	2905	2905	0
516	20240910	101300	220494590	2905	2905	2905	2905	0
517	20240910	101200	220494590	2905	2905	2905	2905	0
518	20240910	101100	220494590	2905	2905	2905	2905	0
519	20240910	101000	220494590	2905	2905	2905	2905	0
520	20240910	100900	220494590	2905	2900	2905	2900	12
521	20240910	100800	220459760	2900	2900	2900	2900	3
522	20240910	100700	220451060	2900	2900	2900	2900	2
523	20240910	100600	220445260	2900	2900	2900	2900	9
524	20240910	100500	220419160	2900	2900	2900	2900	2
525	20240910	100400	220413360	2900	2900	2900	2900	4
526	20240910	100300	220401760	2900	2900	2900	2900	1
527	20240910	100200	220398860	2905	2905	2905	2905	0
528	20240910	100100	220398860	2905	2905	2905	2905	0
529	20240910	100000	220398860	2905	2905	2905	2905	0
530	20240910	095900	220398860	2905	2905	2905	2905	0
531	20240910	095800	220398860	2905	2900	2905	2900	5
532	20240910	095700	220384350	2905	2900	2905	2900	5
533	20240910	095600	220369840	2890	2890	2890	2890	0
534	20240910	095500	220369840	2890	2890	2890	2890	53
535	20240910	095400	220216670	2900	2900	2900	2900	0
536	20240910	095300	220216670	2900	2900	2900	2900	0
537	20240910	095200	220216670	2900	2900	2900	2900	31
538	20240910	095100	220126770	2895	2895	2895	2895	0
539	20240910	095000	220126770	2895	2895	2895	2890	195
540	20240910	094900	219562545	2895	2900	2900	2895	15
541	20240910	094800	219519115	2900	2900	2900	2900	0
542	20240910	094700	219519115	2900	2900	2900	2900	13
543	20240910	094600	219481415	2905	2885	2905	2885	40
544	20240910	094500	219365305	2885	2915	2915	2880	799
545	20240910	094400	217062685	2935	2920	2955	2920	1556
546	20240910	094300	212483445	2915	2905	2915	2905	67
547	20240910	094200	212288170	2900	2885	2900	2885	946
548	20240910	094100	209554675	2880	2885	2885	2880	364
549	20240910	094000	208505760	2875	2875	2875	2875	0
550	20240910	093900	208505760	2875	2875	2875	2875	142
551	20240910	093800	208097510	2885	2885	2885	2885	9
552	20240910	093700	208071545	2885	2875	2885	2875	348
553	20240910	093600	207068330	2880	2890	2890	2875	666
554	20240910	093500	205152150	2885	2890	2890	2885	4
555	20240910	093400	205140605	2885	2895	2895	2885	1654
556	20240910	093300	200357990	2895	2905	2905	2895	200
557	20240910	093200	199778490	2905	2895	2905	2895	64
558	20240910	093100	199593070	2890	2940	2945	2890	2080
559	20240910	093000	193513275	2930	2910	2930	2910	462
560	20240910	092900	192166185	2885	2885	2885	2885	0
561	20240910	092800	192166185	2885	2890	2890	2885	415
562	20240910	092700	190968235	2890	2920	2920	2890	1219
563	20240910	092600	187439735	2925	2940	2965	2920	423
564	20240910	092500	186203235	2930	2890	2965	2890	587
565	20240910	092400	184496650	2890	2975	2995	2885	6910
566	20240910	092300	164339390	3000	3015	3035	2980	2205
567	20240910	092200	157717505	2955	3305	3330	2915	20332
568	20240910	092100	93451770	3305	3200	3345	3140	25732
569	20240910	092000	9251075	3130	3130	3130	3130	0
570	20240910	091900	9251075	3130	2930	3130	2930	1816
571	20240910	091800	3718515	2920	2920	2920	2920	16
572	20240910	091700	3671795	2930	2930	2930	2930	0
573	20240910	091600	3671795	2930	2930	2930	2930	0
574	20240910	091500	3671795	2930	2930	2930	2930	0
575	20240910	091400	3671795	2930	2930	2930	2930	0
576	20240910	091300	3671795	2930	2930	2930	2930	0
577	20240910	091200	3671795	2930	2930	2930	2930	0
578	20240910	091100	3671795	2930	2930	2930	2930	0
579	20240910	091000	3671795	2930	2925	2930	2925	4
580	20240910	090900	3660090	2925	2875	2925	2805	311
581	20240910	090800	2773765	2885	2830	2885	2800	627
582	20240910	090700	997500	2850	2850	2850	2850	0
583	20240910	090600	997500	2850	2850	2850	2850	0
584	20240910	090500	997500	2850	2850	2850	2850	0
585	20240910	090400	997500	2850	2850	2850	2850	0
586	20240910	090300	997500	2850	2850	2850	2850	0
587	20240910	090200	997500	2850	2850	2850	2850	0
588	20240910	090100	997500	2850	2850	2850	2850	0
589	20240910	090000	997500	2850	2850	2850	2850	350