KissMeData/006570/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184800	3019935	2955	2955	2955	2955	41
3	20240930	184700	3019935	2955	2955	2955	2955	0
4	20240930	184600	3019935	2955	2955	2955	2955	0
5	20240930	184500	3019935	2955	2955	2955	2955	0
6	20240930	184400	3019935	2955	2955	2955	2955	0
7	20240930	184300	3019935	2955	2955	2955	2955	0
8	20240930	184200	3019935	2955	2955	2955	2955	0
9	20240930	184100	3019935	2955	2955	2955	2955	0
10	20240930	184000	3019935	2955	2955	2955	2955	0
11	20240930	183900	3019935	2955	2955	2955	2955	0
12	20240930	183800	3019935	2955	2955	2955	2955	0
13	20240930	183700	3019935	2955	2955	2955	2955	0
14	20240930	183600	3019935	2955	2955	2955	2955	0
15	20240930	183500	3019935	2955	2955	2955	2955	0
16	20240930	183400	3019935	2955	2955	2955	2955	0
17	20240930	183300	3019935	2955	2955	2955	2955	0
18	20240930	183200	3019935	2955	2955	2955	2955	0
19	20240930	183100	3019935	2955	2955	2955	2955	0
20	20240930	183000	3019935	2955	2955	2955	2955	0
21	20240930	182900	3019935	2955	2955	2955	2955	0
22	20240930	182800	3019935	2955	2955	2955	2955	0
23	20240930	182700	3019935	2955	2955	2955	2955	0
24	20240930	182600	3019935	2955	2955	2955	2955	0
25	20240930	182500	3019935	2955	2955	2955	2955	0
26	20240930	182400	3019935	2955	2955	2955	2955	0
27	20240930	182300	3019935	2955	2955	2955	2955	0
28	20240930	182200	3019935	2955	2955	2955	2955	0
29	20240930	182100	3019935	2955	2955	2955	2955	0
30	20240930	182000	3019935	2955	2955	2955	2955	0
31	20240930	181900	3019935	2955	2955	2955	2955	0
32	20240930	181800	3019935	2955	2955	2955	2955	41
33	20240930	181700	3019935	2955	2955	2955	2955	0
34	20240930	181600	3019935	2955	2955	2955	2955	0
35	20240930	181500	3019935	2955	2955	2955	2955	0
36	20240930	181400	3019935	2955	2955	2955	2955	0
37	20240930	181300	3019935	2955	2955	2955	2955	0
38	20240930	181200	3019935	2955	2955	2955	2955	0
39	20240930	181100	3019935	2955	2955	2955	2955	0
40	20240930	181000	3019935	2955	2955	2955	2955	0
41	20240930	180900	3019935	2955	2955	2955	2955	0
42	20240930	180800	3019935	2955	2955	2955	2955	0
43	20240930	180700	3019935	2955	2955	2955	2955	0
44	20240930	180600	3019935	2955	2955	2955	2955	0
45	20240930	180500	3019935	2955	2955	2955	2955	0
46	20240930	180400	3019935	2955	2955	2955	2955	0
47	20240930	180300	3019935	2955	2955	2955	2955	0
48	20240930	180200	3019935	2955	2955	2955	2955	0
49	20240930	180100	3019935	2955	2955	2955	2955	0
50	20240930	180000	3019935	2955	2955	2955	2955	0
51	20240930	175900	3019935	2955	2955	2955	2955	0
52	20240930	175800	3019935	2955	2955	2955	2955	0
53	20240930	175700	3019935	2955	2955	2955	2955	0
54	20240930	175600	3019935	2955	2955	2955	2955	0
55	20240930	175500	3019935	2955	2955	2955	2955	0
56	20240930	175400	3019935	2955	2955	2955	2955	0
57	20240930	175300	3019935	2955	2955	2955	2955	0
58	20240930	175200	3019935	2955	2955	2955	2955	0
59	20240930	175100	3019935	2955	2955	2955	2955	0
60	20240930	175000	3019935	2955	2955	2955	2955	0
61	20240930	174900	3019935	2955	2955	2955	2955	0
62	20240930	174800	3019935	2955	2955	2955	2955	41
63	20240930	174700	3019935	2955	2955	2955	2955	0
64	20240930	174600	3019935	2955	2955	2955	2955	0
65	20240930	174500	3019935	2955	2955	2955	2955	0
66	20240930	174400	3019935	2955	2955	2955	2955	0
67	20240930	174300	3019935	2955	2955	2955	2955	0
68	20240930	174200	3019935	2955	2955	2955	2955	0
69	20240930	174100	3019935	2955	2955	2955	2955	0
70	20240930	174000	3019935	2955	2955	2955	2955	0
71	20240930	173900	3019935	2955	2955	2955	2955	0
72	20240930	173800	3019935	2955	2955	2955	2955	0
73	20240930	173700	3019935	2955	2955	2955	2955	0
74	20240930	173600	3019935	2955	2955	2955	2955	0
75	20240930	173500	3019935	2955	2955	2955	2955	0
76	20240930	173400	3019935	2955	2955	2955	2955	0
77	20240930	173300	3019935	2955	2955	2955	2955	0
78	20240930	173200	3019935	2955	2955	2955	2955	0
79	20240930	173100	3019935	2955	2955	2955	2955	0
80	20240930	173000	3019935	2955	2955	2955	2955	0
81	20240930	172900	3019935	2955	2955	2955	2955	0
82	20240930	172800	3019935	2955	2955	2955	2955	0
83	20240930	172700	3019935	2955	2955	2955	2955	0
84	20240930	172600	3019935	2955	2955	2955	2955	0
85	20240930	172500	3019935	2955	2955	2955	2955	0
86	20240930	172400	3019935	2955	2955	2955	2955	0
87	20240930	172300	3019935	2955	2955	2955	2955	0
88	20240930	172200	3019935	2955	2955	2955	2955	0
89	20240930	172100	3019935	2955	2955	2955	2955	0
90	20240930	172000	3019935	2955	2955	2955	2955	0
91	20240930	171900	3019935	2955	2955	2955	2955	0
92	20240930	171800	3019935	2955	2955	2955	2955	41
93	20240930	171700	3019935	2955	2955	2955	2955	0
94	20240930	171600	3019935	2955	2955	2955	2955	0
95	20240930	171500	3019935	2955	2955	2955	2955	0
96	20240930	171400	3019935	2955	2955	2955	2955	0
97	20240930	171300	3019935	2955	2955	2955	2955	0
98	20240930	171200	3019935	2955	2955	2955	2955	0
99	20240930	171100	3019935	2955	2955	2955	2955	0
100	20240930	171000	3019935	2955	2955	2955	2955	0
101	20240930	170900	3019935	2955	2955	2955	2955	0
102	20240930	170800	3019935	2955	2955	2955	2955	0
103	20240930	170700	3019935	2955	2955	2955	2955	0
104	20240930	170600	3019935	2955	2955	2955	2955	0
105	20240930	170500	3019935	2955	2955	2955	2955	0
106	20240930	170400	3019935	2955	2955	2955	2955	0
107	20240930	170300	3019935	2955	2955	2955	2955	0
108	20240930	170200	3019935	2955	2955	2955	2955	0
109	20240930	170100	3019935	2955	2955	2955	2955	0
110	20240930	170000	3019935	2955	2955	2955	2955	0
111	20240930	165900	3019935	2955	2955	2955	2955	0
112	20240930	165800	3019935	2955	2955	2955	2955	0
113	20240930	165700	3019935	2955	2955	2955	2955	0
114	20240930	165600	3019935	2955	2955	2955	2955	0
115	20240930	165500	3019935	2955	2955	2955	2955	0
116	20240930	165400	3019935	2955	2955	2955	2955	0
117	20240930	165300	3019935	2955	2955	2955	2955	0
118	20240930	165200	3019935	2955	2955	2955	2955	0
119	20240930	165100	3019935	2955	2955	2955	2955	0
120	20240930	165000	3019935	2955	2955	2955	2955	0
121	20240930	164900	3019935	2955	2955	2955	2955	0
122	20240930	164800	3019935	2955	2955	2955	2955	41
123	20240930	164700	3019935	2955	2955	2955	2955	0
124	20240930	164600	3019935	2955	2955	2955	2955	0
125	20240930	164500	3019935	2955	2955	2955	2955	0
126	20240930	164400	3019935	2955	2955	2955	2955	0
127	20240930	164300	3019935	2955	2955	2955	2955	0
128	20240930	164200	3019935	2955	2955	2955	2955	0
129	20240930	164100	3019935	2955	2955	2955	2955	0
130	20240930	164000	3019935	2955	2955	2955	2955	0
131	20240930	163900	3019935	2955	2955	2955	2955	0
132	20240930	163800	3019935	2955	2955	2955	2955	0
133	20240930	163700	3019935	2955	2955	2955	2955	0
134	20240930	163600	3019935	2955	2955	2955	2955	0
135	20240930	163500	3019935	2955	2955	2955	2955	0
136	20240930	163400	3019935	2955	2955	2955	2955	0
137	20240930	163300	3019935	2955	2955	2955	2955	0
138	20240930	163200	3019935	2955	2955	2955	2955	0
139	20240930	163100	3019935	2955	2955	2955	2955	0
140	20240930	163000	3019935	2955	2955	2955	2955	0
141	20240930	162900	3019935	2955	2955	2955	2955	0
142	20240930	162800	3019935	2955	2955	2955	2955	0
143	20240930	162700	3019935	2955	2955	2955	2955	0
144	20240930	162600	3019935	2955	2955	2955	2955	0
145	20240930	162500	3019935	2955	2955	2955	2955	0
146	20240930	162400	3019935	2955	2955	2955	2955	0
147	20240930	162300	3019935	2955	2955	2955	2955	0
148	20240930	162200	3019935	2955	2955	2955	2955	0
149	20240930	162100	3019935	2955	2955	2955	2955	0
150	20240930	162000	3019935	2955	2955	2955	2955	0
151	20240930	161900	3019935	2955	2955	2955	2955	0
152	20240930	161800	3019935	2955	2955	2955	2955	41
153	20240930	161700	3019935	2955	2955	2955	2955	0
154	20240930	161600	3019935	2955	2955	2955	2955	0
155	20240930	161500	3019935	2955	2955	2955	2955	0
156	20240930	161400	3019935	2955	2955	2955	2955	0
157	20240930	161300	3019935	2955	2955	2955	2955	0
158	20240930	161200	3019935	2955	2955	2955	2955	0
159	20240930	161100	3019935	2955	2955	2955	2955	0
160	20240930	161000	3019935	2955	2955	2955	2955	0
161	20240930	160900	3019935	2955	2955	2955	2955	0
162	20240930	160800	3019935	2955	2955	2955	2955	0
163	20240930	160700	3019935	2955	2955	2955	2955	0
164	20240930	160600	3019935	2955	2955	2955	2955	0
165	20240930	160500	3019935	2955	2955	2955	2955	0
166	20240930	160400	3019935	2955	2955	2955	2955	0
167	20240930	160300	3019935	2955	2955	2955	2955	0
168	20240930	160200	3019935	2955	2955	2955	2955	0
169	20240930	160100	3019935	2955	2955	2955	2955	0
170	20240930	160000	3019935	2955	2955	2955	2955	0
171	20240930	155900	3019935	2955	2955	2955	2955	0
172	20240930	155800	3019935	2955	2955	2955	2955	0
173	20240930	155700	3019935	2955	2955	2955	2955	0
174	20240930	155600	3019935	2955	2955	2955	2955	0
175	20240930	155500	3019935	2955	2955	2955	2955	0
176	20240930	155400	3019935	2955	2955	2955	2955	0
177	20240930	155300	3019935	2955	2955	2955	2955	0
178	20240930	155200	3019935	2955	2955	2955	2955	0
179	20240930	155100	3019935	2955	2955	2955	2955	0
180	20240930	155000	3019935	2955	2955	2955	2955	0
181	20240930	154900	3019935	2955	2955	2955	2955	0
182	20240930	154800	3019935	2955	2955	2955	2955	41
183	20240930	154700	3019935	2955	2955	2955	2955	0
184	20240930	154600	3019935	2955	2955	2955	2955	0
185	20240930	154500	3019935	2955	2955	2955	2955	0
186	20240930	154400	3019935	2955	2955	2955	2955	0
187	20240930	154300	3019935	2955	2955	2955	2955	0
188	20240930	154200	3019935	2955	2955	2955	2955	0
189	20240930	154100	3019935	2955	2955	2955	2955	0
190	20240930	154000	3019935	2955	2955	2955	2955	0
191	20240930	153900	3019935	2955	2955	2955	2955	0
192	20240930	153800	3019935	2955	2955	2955	2955	0
193	20240930	153700	3019935	2955	2955	2955	2955	0
194	20240930	153600	3019935	2955	2955	2955	2955	0
195	20240930	153500	3019935	2955	2955	2955	2955	0
196	20240930	153400	3019935	2955	2955	2955	2955	0
197	20240930	153300	3019935	2955	2955	2955	2955	0
198	20240930	153200	3019935	2955	2955	2955	2955	0
199	20240930	153100	3019935	2955	2955	2955	2955	0
200	20240930	153000	3019935	2955	2955	2955	2955	41
201	20240930	152900	2898780	2940	2940	2940	2940	0
202	20240930	152800	2898780	2940	2940	2940	2940	0
203	20240930	152700	2898780	2940	2940	2940	2940	0
204	20240930	152600	2898780	2940	2940	2940	2940	0
205	20240930	152500	2898780	2940	2940	2940	2940	0
206	20240930	152400	2898780	2940	2940	2940	2940	0
207	20240930	152300	2898780	2940	2940	2940	2940	0
208	20240930	152200	2898780	2940	2940	2940	2940	0
209	20240930	152100	2898780	2940	2940	2940	2940	0
210	20240930	152000	2898780	2940	2940	2940	2940	0
211	20240930	151900	2898780	2940	2940	2940	2940	0
212	20240930	151800	2898780	2940	2940	2940	2940	0
213	20240930	151700	2898780	2940	2945	2945	2940	100
214	20240930	151600	2604775	2960	2960	2960	2960	0
215	20240930	151500	2604775	2960	2960	2960	2960	0
216	20240930	151400	2604775	2960	2960	2960	2960	0
217	20240930	151300	2604775	2960	2960	2960	2960	0
218	20240930	151200	2604775	2960	2960	2960	2960	0
219	20240930	151100	2604775	2960	2960	2960	2960	0
220	20240930	151000	2604775	2960	2960	2960	2960	0
221	20240930	150900	2604775	2960	2960	2960	2960	0
222	20240930	150800	2604775	2960	2960	2960	2960	0
223	20240930	150700	2604775	2960	2960	2960	2960	0
224	20240930	150600	2604775	2960	2960	2960	2960	0
225	20240930	150500	2604775	2960	2960	2960	2960	0
226	20240930	150400	2604775	2960	2960	2960	2960	0
227	20240930	150300	2604775	2960	2960	2960	2960	0
228	20240930	150200	2604775	2960	2960	2960	2960	0
229	20240930	150100	2604775	2960	2960	2960	2960	0
230	20240930	150000	2604775	2960	2960	2960	2960	0
231	20240930	145900	2604775	2960	2960	2960	2960	0
232	20240930	145800	2604775	2960	2960	2960	2960	0
233	20240930	145700	2604775	2960	2960	2960	2960	0
234	20240930	145600	2604775	2960	2960	2960	2960	0
235	20240930	145500	2604775	2960	2960	2960	2960	0
236	20240930	145400	2604775	2960	2960	2960	2960	0
237	20240930	145300	2604775	2960	2960	2960	2960	0
238	20240930	145200	2604775	2960	2960	2960	2960	0
239	20240930	145100	2604775	2960	2960	2960	2960	0
240	20240930	145000	2604775	2960	2960	2960	2960	0
241	20240930	144900	2604775	2960	2960	2960	2960	0
242	20240930	144800	2604775	2960	2960	2960	2960	0
243	20240930	144700	2604775	2960	2960	2960	2960	0
244	20240930	144600	2604775	2960	2960	2960	2960	0
245	20240930	144500	2604775	2960	2960	2960	2960	0
246	20240930	144400	2604775	2960	2960	2960	2960	0
247	20240930	144300	2604775	2960	2960	2960	2960	0
248	20240930	144200	2604775	2960	2960	2960	2960	0
249	20240930	144100	2604775	2960	2960	2960	2960	0
250	20240930	144000	2604775	2960	2960	2960	2960	0
251	20240930	143900	2604775	2960	2960	2960	2960	0
252	20240930	143800	2604775	2960	2960	2960	2960	0
253	20240930	143700	2604775	2960	2960	2960	2960	0
254	20240930	143600	2604775	2960	2960	2960	2960	0
255	20240930	143500	2604775	2960	2960	2960	2960	0
256	20240930	143400	2604775	2960	2960	2960	2960	0
257	20240930	143300	2604775	2960	2960	2960	2960	0
258	20240930	143200	2604775	2960	2960	2960	2960	0
259	20240930	143100	2604775	2960	2960	2960	2960	0
260	20240930	143000	2604775	2960	2960	2960	2960	0
261	20240930	142900	2604775	2960	2960	2960	2960	0
262	20240930	142800	2604775	2960	2960	2960	2960	0
263	20240930	142700	2604775	2960	2960	2960	2960	0
264	20240930	142600	2604775	2960	2960	2960	2960	0
265	20240930	142500	2604775	2960	2960	2960	2960	0
266	20240930	142400	2604775	2960	2960	2960	2960	0
267	20240930	142300	2604775	2960	2960	2960	2960	0
268	20240930	142200	2604775	2960	2960	2960	2960	0
269	20240930	142100	2604775	2960	2960	2960	2960	0
270	20240930	142000	2604775	2960	2960	2960	2960	0
271	20240930	141900	2604775	2960	2960	2960	2960	0
272	20240930	141800	2604775	2960	2960	2960	2960	0
273	20240930	141700	2604775	2960	2960	2960	2960	0
274	20240930	141600	2604775	2960	2960	2960	2960	0
275	20240930	141500	2604775	2960	2960	2960	2960	0
276	20240930	141400	2604775	2960	2960	2960	2960	0
277	20240930	141300	2604775	2960	2960	2960	2960	0
278	20240930	141200	2604775	2960	2960	2960	2960	0
279	20240930	141100	2604775	2960	2960	2960	2960	0
280	20240930	141000	2604775	2960	2960	2960	2960	0
281	20240930	140900	2604775	2960	2960	2960	2960	0
282	20240930	140800	2604775	2960	2960	2960	2960	0
283	20240930	140700	2604775	2960	2960	2960	2960	0
284	20240930	140600	2604775	2960	2960	2960	2960	0
285	20240930	140500	2604775	2960	2960	2960	2960	0
286	20240930	140400	2604775	2960	2960	2960	2960	0
287	20240930	140300	2604775	2960	2960	2960	2960	0
288	20240930	140200	2604775	2960	2960	2960	2960	0
289	20240930	140100	2604775	2960	2960	2960	2960	0
290	20240930	140000	2604775	2960	2960	2960	2960	0
291	20240930	135900	2604775	2960	2960	2960	2960	0
292	20240930	135800	2604775	2960	2960	2960	2960	0
293	20240930	135700	2604775	2960	2960	2960	2960	0
294	20240930	135600	2604775	2960	2960	2960	2960	0
295	20240930	135500	2604775	2960	2960	2960	2960	0
296	20240930	135400	2604775	2960	2960	2960	2960	0
297	20240930	135300	2604775	2960	2960	2960	2960	0
298	20240930	135200	2604775	2960	2960	2960	2960	0
299	20240930	135100	2604775	2960	2960	2960	2960	0
300	20240930	135000	2604775	2960	2960	2960	2960	0
301	20240930	134900	2604775	2960	2960	2960	2960	0
302	20240930	134800	2604775	2960	2960	2960	2960	0
303	20240930	134700	2604775	2960	2960	2960	2960	0
304	20240930	134600	2604775	2960	2960	2960	2960	0
305	20240930	134500	2604775	2960	2960	2960	2960	0
306	20240930	134400	2604775	2960	2960	2960	2960	0
307	20240930	134300	2604775	2960	2960	2960	2960	0
308	20240930	134200	2604775	2960	2960	2960	2960	0
309	20240930	134100	2604775	2960	2960	2960	2960	313
310	20240930	134000	1678295	2970	2970	2970	2970	0
311	20240930	133900	1678295	2970	2970	2970	2970	0
312	20240930	133800	1678295	2970	2970	2970	2970	0
313	20240930	133700	1678295	2970	2970	2970	2970	0
314	20240930	133600	1678295	2970	2970	2970	2970	0
315	20240930	133500	1678295	2970	2970	2970	2970	0
316	20240930	133400	1678295	2970	2970	2970	2970	0
317	20240930	133300	1678295	2970	2970	2970	2970	0
318	20240930	133200	1678295	2970	2970	2970	2970	0
319	20240930	133100	1678295	2970	2970	2970	2970	0
320	20240930	133000	1678295	2970	2970	2970	2970	0
321	20240930	132900	1678295	2970	2970	2970	2970	0
322	20240930	132800	1678295	2970	2970	2970	2970	0
323	20240930	132700	1678295	2970	2970	2970	2970	0
324	20240930	132600	1678295	2970	2970	2970	2970	0
325	20240930	132500	1678295	2970	2970	2970	2970	0
326	20240930	132400	1678295	2970	2970	2970	2970	0
327	20240930	132300	1678295	2970	2970	2970	2970	0
328	20240930	132200	1678295	2970	2970	2970	2970	0
329	20240930	132100	1678295	2970	2970	2970	2970	0
330	20240930	132000	1678295	2970	2970	2970	2970	0
331	20240930	131900	1678295	2970	2970	2970	2970	0
332	20240930	131800	1678295	2970	2970	2970	2970	0
333	20240930	131700	1678295	2970	2970	2970	2970	0
334	20240930	131600	1678295	2970	2970	2970	2970	0
335	20240930	131500	1678295	2970	2970	2970	2970	0
336	20240930	131400	1678295	2970	2970	2970	2970	0
337	20240930	131300	1678295	2970	2970	2970	2970	0
338	20240930	131200	1678295	2970	2970	2970	2970	0
339	20240930	131100	1678295	2970	2970	2970	2970	0
340	20240930	131000	1678295	2970	2970	2970	2970	0
341	20240930	130900	1678295	2970	2970	2970	2970	0
342	20240930	130800	1678295	2970	2970	2970	2970	0
343	20240930	130700	1678295	2970	2970	2970	2970	0
344	20240930	130600	1678295	2970	2970	2970	2970	0
345	20240930	130500	1678295	2970	2970	2970	2970	0
346	20240930	130400	1678295	2970	2970	2970	2970	0
347	20240930	130300	1678295	2970	2970	2970	2970	0
348	20240930	130200	1678295	2970	2970	2970	2970	0
349	20240930	130100	1678295	2970	2970	2970	2970	0
350	20240930	130000	1678295	2970	2970	2970	2970	0
351	20240930	125900	1678295	2970	2970	2970	2970	0
352	20240930	125800	1678295	2970	2970	2970	2970	0
353	20240930	125700	1678295	2970	2970	2970	2970	0
354	20240930	125600	1678295	2970	2970	2970	2970	0
355	20240930	125500	1678295	2970	2970	2970	2970	0
356	20240930	125400	1678295	2970	2970	2970	2970	0
357	20240930	125300	1678295	2970	2970	2970	2970	0
358	20240930	125200	1678295	2970	2970	2970	2970	0
359	20240930	125100	1678295	2970	2970	2970	2970	0
360	20240930	125000	1678295	2970	2970	2970	2970	0
361	20240930	124900	1678295	2970	2970	2970	2970	0
362	20240930	124800	1678295	2970	2970	2970	2970	0
363	20240930	124700	1678295	2970	2970	2970	2970	0
364	20240930	124600	1678295	2970	2970	2970	2970	0
365	20240930	124500	1678295	2970	2970	2970	2970	0
366	20240930	124400	1678295	2970	2970	2970	2970	0
367	20240930	124300	1678295	2970	2970	2970	2970	0
368	20240930	124200	1678295	2970	2970	2970	2970	0
369	20240930	124100	1678295	2970	2970	2970	2970	0
370	20240930	124000	1678295	2970	2970	2970	2970	0
371	20240930	123900	1678295	2970	2970	2970	2970	0
372	20240930	123800	1678295	2970	2970	2970	2970	0
373	20240930	123700	1678295	2970	2970	2970	2970	0
374	20240930	123600	1678295	2970	2965	2970	2965	10
375	20240930	123500	1648640	2940	2940	2940	2940	0
376	20240930	123400	1648640	2940	2940	2940	2940	0
377	20240930	123300	1648640	2940	2940	2940	2940	0
378	20240930	123200	1648640	2940	2940	2940	2940	0
379	20240930	123100	1648640	2940	2940	2940	2940	0
380	20240930	123000	1648640	2940	2940	2940	2940	0
381	20240930	122900	1648640	2940	2940	2940	2940	0
382	20240930	122800	1648640	2940	2940	2940	2940	0
383	20240930	122700	1648640	2940	2940	2940	2940	0
384	20240930	122600	1648640	2940	2940	2940	2940	0
385	20240930	122500	1648640	2940	2940	2940	2940	0
386	20240930	122400	1648640	2940	2940	2940	2940	0
387	20240930	122300	1648640	2940	2940	2940	2940	0
388	20240930	122200	1648640	2940	2940	2940	2940	0
389	20240930	122100	1648640	2940	2940	2940	2940	13
390	20240930	122000	1610420	2940	2940	2940	2940	0
391	20240930	121900	1610420	2940	2940	2940	2940	0
392	20240930	121800	1610420	2940	2940	2940	2940	0
393	20240930	121700	1610420	2940	2940	2940	2940	0
394	20240930	121600	1610420	2940	2940	2940	2940	1
395	20240930	121500	1607480	2970	2970	2970	2970	0
396	20240930	121400	1607480	2970	2970	2970	2970	0
397	20240930	121300	1607480	2970	2970	2970	2970	0
398	20240930	121200	1607480	2970	2970	2970	2970	0
399	20240930	121100	1607480	2970	2970	2970	2970	0
400	20240930	121000	1607480	2970	2970	2970	2970	0
401	20240930	120900	1607480	2970	2970	2970	2970	0
402	20240930	120800	1607480	2970	2970	2970	2970	0
403	20240930	120700	1607480	2970	2970	2970	2970	0
404	20240930	120600	1607480	2970	2970	2970	2970	0
405	20240930	120500	1607480	2970	2970	2970	2970	0
406	20240930	120400	1607480	2970	2970	2970	2970	0
407	20240930	120300	1607480	2970	2970	2970	2970	0
408	20240930	120200	1607480	2970	2970	2970	2970	0
409	20240930	120100	1607480	2970	2970	2970	2970	0
410	20240930	120000	1607480	2970	2965	2970	2965	2
411	20240930	115900	1601545	2965	2965	2965	2965	0
412	20240930	115800	1601545	2965	2965	2965	2965	0
413	20240930	115700	1601545	2965	2965	2965	2965	0
414	20240930	115600	1601545	2965	2965	2965	2965	0
415	20240930	115500	1601545	2965	2965	2965	2965	0
416	20240930	115400	1601545	2965	2965	2965	2965	0
417	20240930	115300	1601545	2965	2965	2965	2965	0
418	20240930	115200	1601545	2965	2965	2965	2965	1
419	20240930	115100	1598580	2960	2960	2960	2960	0
420	20240930	115000	1598580	2960	2960	2960	2960	0
421	20240930	114900	1598580	2960	2960	2960	2960	0
422	20240930	114800	1598580	2960	2960	2960	2960	0
423	20240930	114700	1598580	2960	2960	2960	2960	0
424	20240930	114600	1598580	2960	2960	2960	2960	0
425	20240930	114500	1598580	2960	2960	2960	2960	0
426	20240930	114400	1598580	2960	2960	2960	2960	0
427	20240930	114300	1598580	2960	2960	2960	2960	0
428	20240930	114200	1598580	2960	2960	2960	2960	0
429	20240930	114100	1598580	2960	2960	2960	2960	0
430	20240930	114000	1598580	2960	2960	2960	2960	0
431	20240930	113900	1598580	2960	2960	2960	2960	0
432	20240930	113800	1598580	2960	2960	2960	2960	0
433	20240930	113700	1598580	2960	2960	2960	2960	0
434	20240930	113600	1598580	2960	2960	2960	2960	0
435	20240930	113500	1598580	2960	2960	2960	2960	0
436	20240930	113400	1598580	2960	2960	2960	2960	0
437	20240930	113300	1598580	2960	2960	2960	2960	0
438	20240930	113200	1598580	2960	2960	2960	2960	0
439	20240930	113100	1598580	2960	2960	2960	2960	0
440	20240930	113000	1598580	2960	2960	2960	2960	0
441	20240930	112900	1598580	2960	2960	2960	2960	0
442	20240930	112800	1598580	2960	2960	2960	2960	0
443	20240930	112700	1598580	2960	2960	2960	2960	4
444	20240930	112600	1586740	2970	2970	2970	2970	0
445	20240930	112500	1586740	2970	2970	2970	2970	0
446	20240930	112400	1586740	2970	2970	2970	2970	0
447	20240930	112300	1586740	2970	2970	2970	2970	0
448	20240930	112200	1586740	2970	2970	2970	2970	0
449	20240930	112100	1586740	2970	2970	2970	2970	0
450	20240930	112000	1586740	2970	2970	2970	2970	0
451	20240930	111900	1586740	2970	2970	2970	2970	0
452	20240930	111800	1586740	2970	2970	2970	2970	0
453	20240930	111700	1586740	2970	2970	2970	2970	0
454	20240930	111600	1586740	2970	2970	2970	2970	0
455	20240930	111500	1586740	2970	2970	2970	2970	0
456	20240930	111400	1586740	2970	2970	2970	2970	0
457	20240930	111300	1586740	2970	2970	2970	2970	0
458	20240930	111200	1586740	2970	2970	2970	2970	0
459	20240930	111100	1586740	2970	2970	2970	2970	0
460	20240930	111000	1586740	2970	2970	2970	2970	0
461	20240930	110900	1586740	2970	2970	2970	2970	0
462	20240930	110800	1586740	2970	2970	2970	2970	0
463	20240930	110700	1586740	2970	2970	2970	2970	0
464	20240930	110600	1586740	2970	2970	2970	2970	0
465	20240930	110500	1586740	2970	2970	2970	2970	1
466	20240930	110400	1583770	2975	2975	2975	2975	0
467	20240930	110300	1583770	2975	2975	2975	2975	0
468	20240930	110200	1583770	2975	2975	2975	2975	0
469	20240930	110100	1583770	2975	2975	2975	2975	0
470	20240930	110000	1583770	2975	2975	2975	2975	0
471	20240930	105900	1583770	2975	2975	2975	2975	0
472	20240930	105800	1583770	2975	2975	2975	2975	0
473	20240930	105700	1583770	2975	2975	2975	2975	0
474	20240930	105600	1583770	2975	2975	2975	2975	0
475	20240930	105500	1583770	2975	2975	2975	2975	0
476	20240930	105400	1583770	2975	2975	2975	2975	0
477	20240930	105300	1583770	2975	2975	2975	2975	0
478	20240930	105200	1583770	2975	2975	2975	2975	0
479	20240930	105100	1583770	2975	2970	2975	2970	160
480	20240930	105000	1107780	2980	2980	2980	2980	0
481	20240930	104900	1107780	2980	2980	2980	2980	0
482	20240930	104800	1107780	2980	2980	2980	2980	0
483	20240930	104700	1107780	2980	2980	2980	2980	0
484	20240930	104600	1107780	2980	2980	2980	2980	0
485	20240930	104500	1107780	2980	2980	2980	2980	0
486	20240930	104400	1107780	2980	2980	2980	2980	0
487	20240930	104300	1107780	2980	2980	2980	2980	0
488	20240930	104200	1107780	2980	2980	2980	2980	0
489	20240930	104100	1107780	2980	2980	2980	2980	0
490	20240930	104000	1107780	2980	2980	2980	2980	0
491	20240930	103900	1107780	2980	2980	2980	2980	0
492	20240930	103800	1107780	2980	2980	2980	2980	0
493	20240930	103700	1107780	2980	2980	2980	2980	0
494	20240930	103600	1107780	2980	2980	2980	2980	0
495	20240930	103500	1107780	2980	2980	2980	2980	0
496	20240930	103400	1107780	2980	2980	2980	2980	0
497	20240930	103300	1107780	2980	2980	2980	2980	0
498	20240930	103200	1107780	2980	2980	2980	2980	0
499	20240930	103100	1107780	2980	2980	2980	2980	0
500	20240930	103000	1107780	2980	2980	2980	2980	0
501	20240930	102900	1107780	2980	2980	2980	2980	0
502	20240930	102800	1107780	2980	2980	2980	2980	0
503	20240930	102700	1107780	2980	2980	2980	2980	0
504	20240930	102600	1107780	2980	2980	2980	2980	0
505	20240930	102500	1107780	2980	2980	2980	2980	0
506	20240930	102400	1107780	2980	2980	2980	2980	0
507	20240930	102300	1107780	2980	2980	2980	2980	0
508	20240930	102200	1107780	2980	2980	2980	2980	0
509	20240930	102100	1107780	2980	2980	2980	2980	0
510	20240930	102000	1107780	2980	2980	2980	2980	0
511	20240930	101900	1107780	2980	2980	2980	2980	0
512	20240930	101800	1107780	2980	2980	2980	2980	0
513	20240930	101700	1107780	2980	2980	2980	2980	0
514	20240930	101600	1107780	2980	2980	2980	2980	0
515	20240930	101500	1107780	2980	2980	2980	2980	0
516	20240930	101400	1107780	2980	2980	2980	2980	0
517	20240930	101300	1107780	2980	2980	2980	2980	0
518	20240930	101200	1107780	2980	2980	2980	2980	0
519	20240930	101100	1107780	2980	2980	2980	2980	0
520	20240930	101000	1107780	2980	2980	2980	2980	0
521	20240930	100900	1107780	2980	2980	2980	2980	0
522	20240930	100800	1107780	2980	2980	2980	2980	0
523	20240930	100700	1107780	2980	2980	2980	2980	0
524	20240930	100600	1107780	2980	2980	2980	2980	0
525	20240930	100500	1107780	2980	2980	2980	2980	0
526	20240930	100400	1107780	2980	2980	2980	2980	0
527	20240930	100300	1107780	2980	2980	2980	2980	1
528	20240930	100200	1104800	2985	2985	2985	2985	0
529	20240930	100100	1104800	2985	2985	2985	2985	0
530	20240930	100000	1104800	2985	2985	2985	2985	0
531	20240930	095900	1104800	2985	2985	2985	2985	0
532	20240930	095800	1104800	2985	2985	2985	2985	0
533	20240930	095700	1104800	2985	2985	2985	2985	0
534	20240930	095600	1104800	2985	2985	2985	2985	0
535	20240930	095500	1104800	2985	2985	2985	2985	0
536	20240930	095400	1104800	2985	2985	2985	2985	0
537	20240930	095300	1104800	2985	2985	2985	2985	0
538	20240930	095200	1104800	2985	2985	2985	2985	0
539	20240930	095100	1104800	2985	2985	2985	2985	0
540	20240930	095000	1104800	2985	2980	2985	2980	70
541	20240930	094900	896165	2980	2980	2980	2980	0
542	20240930	094800	896165	2980	2980	2980	2975	250
543	20240930	094700	151205	2980	2980	2980	2980	0
544	20240930	094600	151205	2980	2935	2980	2935	20
545	20240930	094500	92080	2970	2970	2970	2970	0
546	20240930	094400	92080	2970	2970	2970	2970	0
547	20240930	094300	92080	2970	2970	2970	2970	0
548	20240930	094200	92080	2970	2970	2970	2970	0
549	20240930	094100	92080	2970	2970	2970	2970	0
550	20240930	094000	92080	2970	2970	2970	2970	0
551	20240930	093900	92080	2970	2970	2970	2970	0
552	20240930	093800	92080	2970	2970	2970	2970	0
553	20240930	093700	92080	2970	2970	2970	2970	0
554	20240930	093600	92080	2970	2970	2970	2970	0
555	20240930	093500	92080	2970	2970	2970	2970	0
556	20240930	093400	92080	2970	2970	2970	2970	0
557	20240930	093300	92080	2970	2970	2970	2970	0
558	20240930	093200	92080	2970	2970	2970	2970	0
559	20240930	093100	92080	2970	2970	2970	2970	0
560	20240930	093000	92080	2970	2970	2970	2970	0
561	20240930	092900	92080	2970	2970	2970	2970	0
562	20240930	092800	92080	2970	2970	2970	2970	0
563	20240930	092700	92080	2970	2970	2970	2970	0
564	20240930	092600	92080	2970	2970	2970	2970	0
565	20240930	092500	92080	2970	2970	2970	2970	0
566	20240930	092400	92080	2970	2970	2970	2970	0
567	20240930	092300	92080	2970	2970	2970	2970	0
568	20240930	092200	92080	2970	2970	2970	2970	0
569	20240930	092100	92080	2970	2970	2970	2970	0
570	20240930	092000	92080	2970	2970	2970	2970	0
571	20240930	091900	92080	2970	2970	2970	2970	0
572	20240930	091800	92080	2970	2970	2970	2970	0
573	20240930	091700	92080	2970	2970	2970	2970	0
574	20240930	091600	92080	2970	2970	2970	2970	0
575	20240930	091500	92080	2970	2970	2970	2970	0
576	20240930	091400	92080	2970	2970	2970	2970	0
577	20240930	091300	92080	2970	2970	2970	2970	0
578	20240930	091200	92080	2970	2970	2970	2970	0
579	20240930	091100	92080	2970	2970	2970	2970	0
580	20240930	091000	92080	2970	2970	2970	2970	0
581	20240930	090900	92080	2970	2970	2970	2970	0
582	20240930	090800	92080	2970	2970	2970	2970	24
583	20240930	090700	20800	2980	2980	2980	2980	0
584	20240930	090600	20800	2980	2980	2980	2980	0
585	20240930	090500	20800	2980	2980	2980	2980	0
586	20240930	090400	20800	2980	2980	2980	2980	0
587	20240930	090300	20800	2980	2980	2980	2980	0
588	20240930	090200	20800	2980	2980	2980	2980	0
589	20240930	090100	20800	2980	2980	2980	2980	0
590	20240930	090000	20800	2980	2970	2980	2970	7