KissMeData/006570/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	184700	11073415	2930	2930	2930	2930	189
3	20240823	184600	11073415	2930	2930	2930	2930	0
4	20240823	184500	11073415	2930	2930	2930	2930	0
5	20240823	184400	11073415	2930	2930	2930	2930	0
6	20240823	184300	11073415	2930	2930	2930	2930	0
7	20240823	184200	11073415	2930	2930	2930	2930	0
8	20240823	184100	11073415	2930	2930	2930	2930	0
9	20240823	184000	11073415	2930	2930	2930	2930	0
10	20240823	183900	11073415	2930	2930	2930	2930	0
11	20240823	183800	11073415	2930	2930	2930	2930	0
12	20240823	183700	11073415	2930	2930	2930	2930	0
13	20240823	183600	11073415	2930	2930	2930	2930	0
14	20240823	183500	11073415	2930	2930	2930	2930	0
15	20240823	183400	11073415	2930	2930	2930	2930	0
16	20240823	183300	11073415	2930	2930	2930	2930	0
17	20240823	183200	11073415	2930	2930	2930	2930	0
18	20240823	183100	11073415	2930	2930	2930	2930	0
19	20240823	183000	11073415	2930	2930	2930	2930	0
20	20240823	182900	11073415	2930	2930	2930	2930	0
21	20240823	182800	11073415	2930	2930	2930	2930	0
22	20240823	182700	11073415	2930	2930	2930	2930	0
23	20240823	182600	11073415	2930	2930	2930	2930	0
24	20240823	182500	11073415	2930	2930	2930	2930	0
25	20240823	182400	11073415	2930	2930	2930	2930	0
26	20240823	182300	11073415	2930	2930	2930	2930	0
27	20240823	182200	11073415	2930	2930	2930	2930	0
28	20240823	182100	11073415	2930	2930	2930	2930	0
29	20240823	182000	11073415	2930	2930	2930	2930	0
30	20240823	181900	11073415	2930	2930	2930	2930	0
31	20240823	181800	11073415	2930	2930	2930	2930	0
32	20240823	181700	11073415	2930	2930	2930	2930	189
33	20240823	181600	11073415	2930	2930	2930	2930	0
34	20240823	181500	11073415	2930	2930	2930	2930	0
35	20240823	181400	11073415	2930	2930	2930	2930	0
36	20240823	181300	11073415	2930	2930	2930	2930	0
37	20240823	181200	11073415	2930	2930	2930	2930	0
38	20240823	181100	11073415	2930	2930	2930	2930	0
39	20240823	181000	11073415	2930	2930	2930	2930	0
40	20240823	180900	11073415	2930	2930	2930	2930	0
41	20240823	180800	11073415	2930	2930	2930	2930	0
42	20240823	180700	11073415	2930	2930	2930	2930	0
43	20240823	180600	11073415	2930	2930	2930	2930	0
44	20240823	180500	11073415	2930	2930	2930	2930	0
45	20240823	180400	11073415	2930	2930	2930	2930	0
46	20240823	180300	11073415	2930	2930	2930	2930	0
47	20240823	180200	11073415	2930	2930	2930	2930	0
48	20240823	180100	11073415	2930	2930	2930	2930	0
49	20240823	180000	11073415	2930	2930	2930	2930	0
50	20240823	175900	11073415	2930	2930	2930	2930	0
51	20240823	175800	11073415	2930	2930	2930	2930	0
52	20240823	175700	11073415	2930	2930	2930	2930	0
53	20240823	175600	11073415	2930	2930	2930	2930	0
54	20240823	175500	11073415	2930	2930	2930	2930	0
55	20240823	175400	11073415	2930	2930	2930	2930	0
56	20240823	175300	11073415	2930	2930	2930	2930	0
57	20240823	175200	11073415	2930	2930	2930	2930	0
58	20240823	175100	11073415	2930	2930	2930	2930	0
59	20240823	175000	11073415	2930	2930	2930	2930	0
60	20240823	174900	11073415	2930	2930	2930	2930	0
61	20240823	174800	11073415	2930	2930	2930	2930	0
62	20240823	174700	11073415	2930	2930	2930	2930	189
63	20240823	174600	11073415	2930	2930	2930	2930	0
64	20240823	174500	11073415	2930	2930	2930	2930	0
65	20240823	174400	11073415	2930	2930	2930	2930	0
66	20240823	174300	11073415	2930	2930	2930	2930	0
67	20240823	174200	11073415	2930	2930	2930	2930	0
68	20240823	174100	11073415	2930	2930	2930	2930	0
69	20240823	174000	11073415	2930	2930	2930	2930	0
70	20240823	173900	11073415	2930	2930	2930	2930	0
71	20240823	173800	11073415	2930	2930	2930	2930	0
72	20240823	173700	11073415	2930	2930	2930	2930	0
73	20240823	173600	11073415	2930	2930	2930	2930	0
74	20240823	173500	11073415	2930	2930	2930	2930	0
75	20240823	173400	11073415	2930	2930	2930	2930	0
76	20240823	173300	11073415	2930	2930	2930	2930	0
77	20240823	173200	11073415	2930	2930	2930	2930	0
78	20240823	173100	11073415	2930	2930	2930	2930	0
79	20240823	173000	11073415	2930	2930	2930	2930	0
80	20240823	172900	11073415	2930	2930	2930	2930	0
81	20240823	172800	11073415	2930	2930	2930	2930	0
82	20240823	172700	11073415	2930	2930	2930	2930	0
83	20240823	172600	11073415	2930	2930	2930	2930	0
84	20240823	172500	11073415	2930	2930	2930	2930	0
85	20240823	172400	11073415	2930	2930	2930	2930	0
86	20240823	172300	11073415	2930	2930	2930	2930	0
87	20240823	172200	11073415	2930	2930	2930	2930	0
88	20240823	172100	11073415	2930	2930	2930	2930	0
89	20240823	172000	11073415	2930	2930	2930	2930	0
90	20240823	171900	11073415	2930	2930	2930	2930	0
91	20240823	171800	11073415	2930	2930	2930	2930	0
92	20240823	171700	11073415	2930	2930	2930	2930	189
93	20240823	171600	11073415	2930	2930	2930	2930	0
94	20240823	171500	11073415	2930	2930	2930	2930	0
95	20240823	171400	11073415	2930	2930	2930	2930	0
96	20240823	171300	11073415	2930	2930	2930	2930	0
97	20240823	171200	11073415	2930	2930	2930	2930	0
98	20240823	171100	11073415	2930	2930	2930	2930	0
99	20240823	171000	11073415	2930	2930	2930	2930	0
100	20240823	170900	11073415	2930	2930	2930	2930	0
101	20240823	170800	11073415	2930	2930	2930	2930	0
102	20240823	170700	11073415	2930	2930	2930	2930	0
103	20240823	170600	11073415	2930	2930	2930	2930	0
104	20240823	170500	11073415	2930	2930	2930	2930	0
105	20240823	170400	11073415	2930	2930	2930	2930	0
106	20240823	170300	11073415	2930	2930	2930	2930	0
107	20240823	170200	11073415	2930	2930	2930	2930	0
108	20240823	170100	11073415	2930	2930	2930	2930	0
109	20240823	170000	11073415	2930	2930	2930	2930	0
110	20240823	165900	11073415	2930	2930	2930	2930	0
111	20240823	165800	11073415	2930	2930	2930	2930	0
112	20240823	165700	11073415	2930	2930	2930	2930	0
113	20240823	165600	11073415	2930	2930	2930	2930	0
114	20240823	165500	11073415	2930	2930	2930	2930	0
115	20240823	165400	11073415	2930	2930	2930	2930	0
116	20240823	165300	11073415	2930	2930	2930	2930	0
117	20240823	165200	11073415	2930	2930	2930	2930	0
118	20240823	165100	11073415	2930	2930	2930	2930	0
119	20240823	165000	11073415	2930	2930	2930	2930	0
120	20240823	164900	11073415	2930	2930	2930	2930	0
121	20240823	164800	11073415	2930	2930	2930	2930	0
122	20240823	164700	11073415	2930	2930	2930	2930	189
123	20240823	164600	11073415	2930	2930	2930	2930	0
124	20240823	164500	11073415	2930	2930	2930	2930	0
125	20240823	164400	11073415	2930	2930	2930	2930	0
126	20240823	164300	11073415	2930	2930	2930	2930	0
127	20240823	164200	11073415	2930	2930	2930	2930	0
128	20240823	164100	11073415	2930	2930	2930	2930	0
129	20240823	164000	11073415	2930	2930	2930	2930	0
130	20240823	163900	11073415	2930	2930	2930	2930	0
131	20240823	163800	11073415	2930	2930	2930	2930	0
132	20240823	163700	11073415	2930	2930	2930	2930	0
133	20240823	163600	11073415	2930	2930	2930	2930	0
134	20240823	163500	11073415	2930	2930	2930	2930	0
135	20240823	163400	11073415	2930	2930	2930	2930	0
136	20240823	163300	11073415	2930	2930	2930	2930	0
137	20240823	163200	11073415	2930	2930	2930	2930	0
138	20240823	163100	11073415	2930	2930	2930	2930	0
139	20240823	163000	11073415	2930	2930	2930	2930	0
140	20240823	162900	11073415	2930	2930	2930	2930	0
141	20240823	162800	11073415	2930	2930	2930	2930	0
142	20240823	162700	11073415	2930	2930	2930	2930	0
143	20240823	162600	11073415	2930	2930	2930	2930	0
144	20240823	162500	11073415	2930	2930	2930	2930	0
145	20240823	162400	11073415	2930	2930	2930	2930	0
146	20240823	162300	11073415	2930	2930	2930	2930	0
147	20240823	162200	11073415	2930	2930	2930	2930	0
148	20240823	162100	11073415	2930	2930	2930	2930	0
149	20240823	162000	11073415	2930	2930	2930	2930	0
150	20240823	161900	11073415	2930	2930	2930	2930	0
151	20240823	161800	11073415	2930	2930	2930	2930	0
152	20240823	161700	11073415	2930	2930	2930	2930	189
153	20240823	161600	11073415	2930	2930	2930	2930	0
154	20240823	161500	11073415	2930	2930	2930	2930	0
155	20240823	161400	11073415	2930	2930	2930	2930	0
156	20240823	161300	11073415	2930	2930	2930	2930	0
157	20240823	161200	11073415	2930	2930	2930	2930	0
158	20240823	161100	11073415	2930	2930	2930	2930	0
159	20240823	161000	11073415	2930	2930	2930	2930	0
160	20240823	160900	11073415	2930	2930	2930	2930	0
161	20240823	160800	11073415	2930	2930	2930	2930	0
162	20240823	160700	11073415	2930	2930	2930	2930	0
163	20240823	160600	11073415	2930	2930	2930	2930	0
164	20240823	160500	11073415	2930	2930	2930	2930	0
165	20240823	160400	11073415	2930	2930	2930	2930	0
166	20240823	160300	11073415	2930	2930	2930	2930	0
167	20240823	160200	11073415	2930	2930	2930	2930	0
168	20240823	160100	11073415	2930	2930	2930	2930	0
169	20240823	160000	11073415	2930	2930	2930	2930	0
170	20240823	155900	11073415	2930	2930	2930	2930	0
171	20240823	155800	11073415	2930	2930	2930	2930	0
172	20240823	155700	11073415	2930	2930	2930	2930	0
173	20240823	155600	11073415	2930	2930	2930	2930	0
174	20240823	155500	11073415	2930	2930	2930	2930	0
175	20240823	155400	11073415	2930	2930	2930	2930	0
176	20240823	155300	11073415	2930	2930	2930	2930	0
177	20240823	155200	11073415	2930	2930	2930	2930	0
178	20240823	155100	11073415	2930	2930	2930	2930	0
179	20240823	155000	11073415	2930	2930	2930	2930	0
180	20240823	154900	11073415	2930	2930	2930	2930	0
181	20240823	154800	11073415	2930	2930	2930	2930	0
182	20240823	154700	11073415	2930	2930	2930	2930	189
183	20240823	154600	11073415	2930	2930	2930	2930	0
184	20240823	154500	11073415	2930	2930	2930	2930	0
185	20240823	154400	11073415	2930	2930	2930	2930	0
186	20240823	154300	11073415	2930	2930	2930	2930	0
187	20240823	154200	11073415	2930	2930	2930	2930	0
188	20240823	154100	11073415	2930	2930	2930	2930	0
189	20240823	154000	11073415	2930	2930	2930	2930	0
190	20240823	153900	11073415	2930	2930	2930	2930	0
191	20240823	153800	11073415	2930	2930	2930	2930	0
192	20240823	153700	11073415	2930	2930	2930	2930	0
193	20240823	153600	11073415	2930	2930	2930	2930	0
194	20240823	153500	11073415	2930	2930	2930	2930	0
195	20240823	153400	11073415	2930	2930	2930	2930	0
196	20240823	153300	11073415	2930	2930	2930	2930	0
197	20240823	153200	11073415	2930	2930	2930	2930	0
198	20240823	153100	11073415	2930	2930	2930	2930	0
199	20240823	153000	11073415	2930	2930	2930	2930	189
200	20240823	152900	10519645	2930	2930	2930	2930	0
201	20240823	152800	10519645	2930	2930	2930	2930	0
202	20240823	152700	10519645	2930	2930	2930	2930	0
203	20240823	152600	10519645	2930	2930	2930	2930	0
204	20240823	152500	10519645	2930	2930	2930	2930	0
205	20240823	152400	10519645	2930	2930	2930	2930	0
206	20240823	152300	10519645	2930	2930	2930	2930	0
207	20240823	152200	10519645	2930	2930	2930	2930	0
208	20240823	152100	10519645	2930	2930	2930	2930	0
209	20240823	152000	10519645	2930	2930	2930	2930	0
210	20240823	151900	10519645	2930	2930	2930	2930	7
211	20240823	151800	10499135	2935	2930	2935	2930	53
212	20240823	151700	10343830	2930	2930	2930	2930	58
213	20240823	151600	10173890	2930	2930	2930	2930	0
214	20240823	151500	10173890	2930	2920	2930	2920	7
215	20240823	151400	10153440	2930	2930	2930	2930	0
216	20240823	151300	10153440	2930	2925	2930	2925	130
217	20240823	151200	9773170	2920	2920	2920	2920	24
218	20240823	151100	9703090	2920	2925	2925	2920	869
219	20240823	151000	7165340	2925	2920	2925	2920	90
220	20240823	150900	6902535	2920	2910	2920	2910	11
221	20240823	150800	6870485	2920	2920	2920	2920	0
222	20240823	150700	6870485	2920	2920	2920	2920	0
223	20240823	150600	6870485	2920	2920	2920	2920	0
224	20240823	150500	6870485	2920	2920	2920	2920	0
225	20240823	150400	6870485	2920	2920	2920	2920	0
226	20240823	150300	6870485	2920	2920	2920	2920	0
227	20240823	150200	6870485	2920	2920	2920	2920	0
228	20240823	150100	6870485	2920	2920	2920	2920	0
229	20240823	150000	6870485	2920	2920	2920	2920	0
230	20240823	145900	6870485	2920	2920	2920	2920	0
231	20240823	145800	6870485	2920	2920	2920	2920	0
232	20240823	145700	6870485	2920	2920	2920	2920	0
233	20240823	145600	6870485	2920	2920	2920	2920	0
234	20240823	145500	6870485	2920	2920	2920	2920	0
235	20240823	145400	6870485	2920	2920	2920	2920	0
236	20240823	145300	6870485	2920	2920	2920	2920	0
237	20240823	145200	6870485	2920	2920	2920	2920	0
238	20240823	145100	6870485	2920	2920	2920	2920	0
239	20240823	145000	6870485	2920	2920	2920	2920	0
240	20240823	144900	6870485	2920	2920	2920	2920	0
241	20240823	144800	6870485	2920	2920	2920	2920	0
242	20240823	144700	6870485	2920	2920	2920	2920	0
243	20240823	144600	6870485	2920	2920	2920	2920	0
244	20240823	144500	6870485	2920	2920	2920	2920	0
245	20240823	144400	6870485	2920	2920	2920	2920	0
246	20240823	144300	6870485	2920	2920	2920	2920	0
247	20240823	144200	6870485	2920	2920	2920	2920	0
248	20240823	144100	6870485	2920	2920	2920	2920	0
249	20240823	144000	6870485	2920	2920	2920	2920	0
250	20240823	143900	6870485	2920	2920	2920	2920	0
251	20240823	143800	6870485	2920	2920	2920	2920	0
252	20240823	143700	6870485	2920	2920	2920	2920	0
253	20240823	143600	6870485	2920	2920	2920	2920	0
254	20240823	143500	6870485	2920	2920	2920	2920	0
255	20240823	143400	6870485	2920	2920	2920	2920	0
256	20240823	143300	6870485	2920	2920	2920	2920	0
257	20240823	143200	6870485	2920	2920	2920	2920	0
258	20240823	143100	6870485	2920	2920	2920	2920	0
259	20240823	143000	6870485	2920	2920	2920	2920	0
260	20240823	142900	6870485	2920	2920	2920	2920	0
261	20240823	142800	6870485	2920	2920	2920	2920	0
262	20240823	142700	6870485	2920	2920	2920	2920	0
263	20240823	142600	6870485	2920	2920	2920	2920	0
264	20240823	142500	6870485	2920	2920	2920	2920	0
265	20240823	142400	6870485	2920	2920	2920	2920	0
266	20240823	142300	6870485	2920	2920	2920	2920	0
267	20240823	142200	6870485	2920	2920	2920	2920	0
268	20240823	142100	6870485	2920	2920	2920	2920	0
269	20240823	142000	6870485	2920	2920	2920	2920	0
270	20240823	141900	6870485	2920	2920	2920	2920	0
271	20240823	141800	6870485	2920	2920	2920	2920	0
272	20240823	141700	6870485	2920	2920	2920	2920	0
273	20240823	141600	6870485	2920	2920	2920	2920	20
274	20240823	141500	6812085	2920	2920	2920	2920	0
275	20240823	141400	6812085	2920	2920	2920	2920	0
276	20240823	141300	6812085	2920	2920	2920	2920	0
277	20240823	141200	6812085	2920	2920	2920	2920	0
278	20240823	141100	6812085	2920	2920	2920	2920	0
279	20240823	141000	6812085	2920	2920	2920	2920	0
280	20240823	140900	6812085	2920	2920	2920	2920	0
281	20240823	140800	6812085	2920	2920	2920	2920	0
282	20240823	140700	6812085	2920	2920	2920	2920	0
283	20240823	140600	6812085	2920	2920	2920	2920	0
284	20240823	140500	6812085	2920	2920	2920	2920	0
285	20240823	140400	6812085	2920	2920	2920	2920	0
286	20240823	140300	6812085	2920	2920	2920	2920	0
287	20240823	140200	6812085	2920	2920	2920	2920	0
288	20240823	140100	6812085	2920	2920	2920	2920	0
289	20240823	140000	6812085	2920	2920	2920	2920	0
290	20240823	135900	6812085	2920	2920	2920	2920	0
291	20240823	135800	6812085	2920	2920	2920	2920	0
292	20240823	135700	6812085	2920	2920	2920	2920	0
293	20240823	135600	6812085	2920	2920	2920	2920	0
294	20240823	135500	6812085	2920	2920	2920	2920	0
295	20240823	135400	6812085	2920	2920	2920	2920	0
296	20240823	135300	6812085	2920	2920	2920	2920	0
297	20240823	135200	6812085	2920	2920	2920	2920	0
298	20240823	135100	6812085	2920	2920	2920	2920	0
299	20240823	135000	6812085	2920	2920	2920	2920	0
300	20240823	134900	6812085	2920	2920	2920	2920	0
301	20240823	134800	6812085	2920	2920	2920	2920	0
302	20240823	134700	6812085	2920	2920	2920	2920	0
303	20240823	134600	6812085	2920	2920	2920	2920	0
304	20240823	134500	6812085	2920	2920	2920	2920	0
305	20240823	134400	6812085	2920	2920	2920	2920	0
306	20240823	134300	6812085	2920	2920	2920	2920	0
307	20240823	134200	6812085	2920	2920	2920	2920	0
308	20240823	134100	6812085	2920	2920	2920	2920	0
309	20240823	134000	6812085	2920	2920	2920	2920	0
310	20240823	133900	6812085	2920	2920	2920	2920	0
311	20240823	133800	6812085	2920	2920	2920	2920	0
312	20240823	133700	6812085	2920	2920	2920	2920	0
313	20240823	133600	6812085	2920	2920	2920	2920	0
314	20240823	133500	6812085	2920	2920	2920	2920	0
315	20240823	133400	6812085	2920	2920	2920	2920	0
316	20240823	133300	6812085	2920	2920	2920	2920	0
317	20240823	133200	6812085	2920	2920	2920	2920	0
318	20240823	133100	6812085	2920	2920	2920	2920	0
319	20240823	133000	6812085	2920	2920	2920	2920	0
320	20240823	132900	6812085	2920	2920	2920	2920	0
321	20240823	132800	6812085	2920	2920	2920	2920	0
322	20240823	132700	6812085	2920	2920	2920	2920	0
323	20240823	132600	6812085	2920	2920	2920	2920	0
324	20240823	132500	6812085	2920	2920	2920	2920	0
325	20240823	132400	6812085	2920	2920	2920	2920	0
326	20240823	132300	6812085	2920	2920	2920	2920	0
327	20240823	132200	6812085	2920	2920	2920	2920	0
328	20240823	132100	6812085	2920	2920	2920	2920	0
329	20240823	132000	6812085	2920	2920	2920	2920	0
330	20240823	131900	6812085	2920	2920	2920	2920	0
331	20240823	131800	6812085	2920	2920	2920	2920	0
332	20240823	131700	6812085	2920	2920	2920	2920	0
333	20240823	131600	6812085	2920	2920	2920	2920	0
334	20240823	131500	6812085	2920	2920	2920	2920	0
335	20240823	131400	6812085	2920	2920	2920	2920	0
336	20240823	131300	6812085	2920	2920	2920	2920	0
337	20240823	131200	6812085	2920	2920	2920	2920	0
338	20240823	131100	6812085	2920	2920	2920	2920	0
339	20240823	131000	6812085	2920	2920	2920	2920	0
340	20240823	130900	6812085	2920	2920	2920	2920	0
341	20240823	130800	6812085	2920	2920	2920	2920	0
342	20240823	130700	6812085	2920	2920	2920	2920	0
343	20240823	130600	6812085	2920	2920	2920	2920	0
344	20240823	130500	6812085	2920	2920	2920	2920	9
345	20240823	130400	6785805	2920	2920	2920	2920	2
346	20240823	130300	6779965	2920	2920	2920	2920	0
347	20240823	130200	6779965	2920	2920	2920	2920	0
348	20240823	130100	6779965	2920	2920	2920	2920	0
349	20240823	130000	6779965	2920	2920	2920	2920	0
350	20240823	125900	6779965	2920	2915	2920	2915	101
351	20240823	125800	6485500	2915	2910	2915	2910	52
352	20240823	125700	6334175	2910	2910	2910	2910	0
353	20240823	125600	6334175	2910	2910	2910	2910	0
354	20240823	125500	6334175	2910	2910	2910	2910	0
355	20240823	125400	6334175	2910	2910	2910	2910	0
356	20240823	125300	6334175	2910	2910	2910	2910	0
357	20240823	125200	6334175	2910	2910	2910	2910	0
358	20240823	125100	6334175	2910	2910	2910	2910	0
359	20240823	125000	6334175	2910	2910	2910	2910	0
360	20240823	124900	6334175	2910	2900	2910	2900	67
361	20240823	124800	6139860	2900	2900	2900	2900	0
362	20240823	124700	6139860	2900	2900	2900	2900	0
363	20240823	124600	6139860	2900	2900	2900	2900	0
364	20240823	124500	6139860	2900	2900	2900	2900	20
365	20240823	124400	6081860	2900	2900	2900	2900	0
366	20240823	124300	6081860	2900	2900	2900	2900	0
367	20240823	124200	6081860	2900	2900	2900	2900	0
368	20240823	124100	6081860	2900	2900	2900	2900	0
369	20240823	124000	6081860	2900	2900	2900	2900	0
370	20240823	123900	6081860	2900	2900	2900	2900	0
371	20240823	123800	6081860	2900	2900	2900	2900	0
372	20240823	123700	6081860	2900	2900	2900	2900	0
373	20240823	123600	6081860	2900	2900	2900	2900	0
374	20240823	123500	6081860	2900	2900	2900	2900	0
375	20240823	123400	6081860	2900	2900	2900	2900	0
376	20240823	123300	6081860	2900	2900	2900	2900	0
377	20240823	123200	6081860	2900	2900	2900	2900	0
378	20240823	123100	6081860	2900	2900	2900	2900	0
379	20240823	123000	6081860	2900	2900	2900	2900	0
380	20240823	122900	6081860	2900	2900	2900	2900	2
381	20240823	122800	6076060	2900	2900	2900	2900	0
382	20240823	122700	6076060	2900	2900	2900	2900	0
383	20240823	122600	6076060	2900	2900	2900	2900	0
384	20240823	122500	6076060	2900	2900	2900	2900	0
385	20240823	122400	6076060	2900	2900	2900	2900	0
386	20240823	122300	6076060	2900	2900	2900	2900	0
387	20240823	122200	6076060	2900	2870	2900	2870	3
388	20240823	122100	6067390	2900	2900	2900	2900	0
389	20240823	122000	6067390	2900	2900	2900	2900	0
390	20240823	121900	6067390	2900	2900	2900	2900	0
391	20240823	121800	6067390	2900	2900	2900	2900	0
392	20240823	121700	6067390	2900	2900	2900	2900	0
393	20240823	121600	6067390	2900	2900	2900	2900	0
394	20240823	121500	6067390	2900	2900	2900	2900	0
395	20240823	121400	6067390	2900	2900	2900	2900	0
396	20240823	121300	6067390	2900	2900	2900	2900	0
397	20240823	121200	6067390	2900	2900	2900	2900	0
398	20240823	121100	6067390	2900	2900	2900	2900	0
399	20240823	121000	6067390	2900	2900	2900	2900	0
400	20240823	120900	6067390	2900	2900	2900	2900	0
401	20240823	120800	6067390	2900	2900	2900	2900	0
402	20240823	120700	6067390	2900	2900	2900	2900	0
403	20240823	120600	6067390	2900	2900	2900	2900	0
404	20240823	120500	6067390	2900	2900	2900	2900	0
405	20240823	120400	6067390	2900	2900	2900	2900	0
406	20240823	120300	6067390	2900	2900	2900	2900	0
407	20240823	120200	6067390	2900	2900	2900	2900	0
408	20240823	120100	6067390	2900	2900	2900	2900	0
409	20240823	120000	6067390	2900	2900	2900	2900	0
410	20240823	115900	6067390	2900	2900	2900	2900	0
411	20240823	115800	6067390	2900	2900	2900	2900	0
412	20240823	115700	6067390	2900	2900	2900	2900	0
413	20240823	115600	6067390	2900	2900	2900	2900	0
414	20240823	115500	6067390	2900	2900	2900	2900	0
415	20240823	115400	6067390	2900	2900	2900	2900	0
416	20240823	115300	6067390	2900	2900	2900	2900	0
417	20240823	115200	6067390	2900	2900	2900	2900	0
418	20240823	115100	6067390	2900	2900	2900	2900	0
419	20240823	115000	6067390	2900	2900	2900	2900	0
420	20240823	114900	6067390	2900	2900	2900	2900	0
421	20240823	114800	6067390	2900	2900	2900	2900	0
422	20240823	114700	6067390	2900	2900	2900	2900	0
423	20240823	114600	6067390	2900	2900	2900	2900	0
424	20240823	114500	6067390	2900	2900	2900	2900	0
425	20240823	114400	6067390	2900	2900	2900	2900	0
426	20240823	114300	6067390	2900	2900	2900	2900	0
427	20240823	114200	6067390	2900	2900	2900	2900	0
428	20240823	114100	6067390	2900	2900	2900	2900	0
429	20240823	114000	6067390	2900	2900	2900	2900	0
430	20240823	113900	6067390	2900	2900	2900	2900	0
431	20240823	113800	6067390	2900	2900	2900	2900	0
432	20240823	113700	6067390	2900	2900	2900	2900	0
433	20240823	113600	6067390	2900	2900	2900	2900	0
434	20240823	113500	6067390	2900	2900	2900	2900	0
435	20240823	113400	6067390	2900	2900	2900	2900	0
436	20240823	113300	6067390	2900	2900	2900	2900	0
437	20240823	113200	6067390	2900	2900	2900	2900	0
438	20240823	113100	6067390	2900	2900	2900	2900	0
439	20240823	113000	6067390	2900	2900	2900	2900	0
440	20240823	112900	6067390	2900	2900	2900	2900	0
441	20240823	112800	6067390	2900	2900	2900	2900	0
442	20240823	112700	6067390	2900	2900	2900	2900	0
443	20240823	112600	6067390	2900	2900	2900	2900	0
444	20240823	112500	6067390	2900	2900	2900	2900	0
445	20240823	112400	6067390	2900	2900	2900	2900	0
446	20240823	112300	6067390	2900	2900	2900	2900	0
447	20240823	112200	6067390	2900	2900	2900	2900	0
448	20240823	112100	6067390	2900	2900	2900	2900	0
449	20240823	112000	6067390	2900	2900	2900	2900	0
450	20240823	111900	6067390	2900	2900	2900	2900	0
451	20240823	111800	6067390	2900	2900	2900	2900	0
452	20240823	111700	6067390	2900	2900	2900	2900	0
453	20240823	111600	6067390	2900	2900	2900	2900	0
454	20240823	111500	6067390	2900	2900	2900	2900	0
455	20240823	111400	6067390	2900	2900	2900	2900	0
456	20240823	111300	6067390	2900	2900	2900	2900	0
457	20240823	111200	6067390	2900	2900	2900	2900	0
458	20240823	111100	6067390	2900	2900	2900	2900	0
459	20240823	111000	6067390	2900	2900	2900	2900	0
460	20240823	110900	6067390	2900	2900	2900	2900	0
461	20240823	110800	6067390	2900	2900	2900	2900	0
462	20240823	110700	6067390	2900	2900	2900	2900	0
463	20240823	110600	6067390	2900	2900	2900	2900	0
464	20240823	110500	6067390	2900	2900	2900	2900	0
465	20240823	110400	6067390	2900	2900	2900	2900	0
466	20240823	110300	6067390	2900	2900	2900	2900	0
467	20240823	110200	6067390	2900	2900	2900	2900	0
468	20240823	110100	6067390	2900	2900	2900	2900	0
469	20240823	110000	6067390	2900	2900	2900	2900	0
470	20240823	105900	6067390	2900	2900	2900	2900	0
471	20240823	105800	6067390	2900	2900	2900	2900	0
472	20240823	105700	6067390	2900	2900	2900	2900	0
473	20240823	105600	6067390	2900	2900	2900	2900	0
474	20240823	105500	6067390	2900	2900	2900	2900	0
475	20240823	105400	6067390	2900	2900	2900	2900	0
476	20240823	105300	6067390	2900	2900	2900	2900	0
477	20240823	105200	6067390	2900	2900	2900	2900	0
478	20240823	105100	6067390	2900	2900	2900	2900	0
479	20240823	105000	6067390	2900	2900	2900	2900	0
480	20240823	104900	6067390	2900	2900	2900	2900	0
481	20240823	104800	6067390	2900	2900	2900	2900	0
482	20240823	104700	6067390	2900	2900	2900	2900	0
483	20240823	104600	6067390	2900	2900	2900	2900	0
484	20240823	104500	6067390	2900	2900	2900	2900	0
485	20240823	104400	6067390	2900	2900	2900	2900	0
486	20240823	104300	6067390	2900	2900	2900	2900	0
487	20240823	104200	6067390	2900	2900	2900	2900	0
488	20240823	104100	6067390	2900	2900	2900	2900	0
489	20240823	104000	6067390	2900	2900	2900	2900	0
490	20240823	103900	6067390	2900	2900	2900	2900	0
491	20240823	103800	6067390	2900	2900	2900	2900	0
492	20240823	103700	6067390	2900	2900	2900	2900	0
493	20240823	103600	6067390	2900	2900	2900	2900	0
494	20240823	103500	6067390	2900	2900	2900	2900	0
495	20240823	103400	6067390	2900	2880	2900	2880	2
496	20240823	103300	6061610	2880	2880	2880	2880	1
497	20240823	103200	6058730	2900	2900	2900	2900	0
498	20240823	103100	6058730	2900	2900	2900	2900	0
499	20240823	103000	6058730	2900	2900	2900	2900	0
500	20240823	102900	6058730	2900	2900	2900	2900	0
501	20240823	102800	6058730	2900	2900	2900	2900	0
502	20240823	102700	6058730	2900	2900	2900	2900	0
503	20240823	102600	6058730	2900	2900	2900	2900	0
504	20240823	102500	6058730	2900	2880	2900	2880	4
505	20240823	102400	6047150	2880	2880	2880	2880	0
506	20240823	102300	6047150	2880	2880	2880	2880	0
507	20240823	102200	6047150	2880	2880	2880	2880	0
508	20240823	102100	6047150	2880	2880	2880	2880	0
509	20240823	102000	6047150	2880	2880	2880	2880	0
510	20240823	101900	6047150	2880	2880	2880	2880	0
511	20240823	101800	6047150	2880	2880	2880	2880	0
512	20240823	101700	6047150	2880	2880	2880	2880	0
513	20240823	101600	6047150	2880	2880	2880	2880	2
514	20240823	101500	6041390	2900	2900	2900	2900	0
515	20240823	101400	6041390	2900	2900	2900	2900	0
516	20240823	101300	6041390	2900	2900	2900	2900	3
517	20240823	101200	6032690	2900	2900	2900	2900	0
518	20240823	101100	6032690	2900	2900	2900	2900	0
519	20240823	101000	6032690	2900	2900	2900	2900	0
520	20240823	100900	6032690	2900	2900	2900	2900	0
521	20240823	100800	6032690	2900	2900	2900	2900	0
522	20240823	100700	6032690	2900	2900	2900	2900	0
523	20240823	100600	6032690	2900	2895	2900	2895	8
524	20240823	100500	6009525	2900	2895	2900	2860	80
525	20240823	100400	5777870	2900	2895	2900	2895	341
526	20240823	100300	4790650	2895	2860	2895	2860	50
527	20240823	100200	4645970	2895	2895	2895	2895	0
528	20240823	100100	4645970	2895	2895	2895	2895	0
529	20240823	100000	4645970	2895	2895	2895	2895	0
530	20240823	095900	4645970	2895	2895	2895	2895	3
531	20240823	095800	4637285	2895	2895	2895	2895	0
532	20240823	095700	4637285	2895	2895	2895	2895	0
533	20240823	095600	4637285	2895	2895	2895	2895	0
534	20240823	095500	4637285	2895	2895	2895	2895	0
535	20240823	095400	4637285	2895	2895	2895	2895	0
536	20240823	095300	4637285	2895	2895	2895	2895	0
537	20240823	095200	4637285	2895	2895	2895	2895	0
538	20240823	095100	4637285	2895	2895	2895	2895	0
539	20240823	095000	4637285	2895	2895	2895	2895	0
540	20240823	094900	4637285	2895	2895	2895	2895	0
541	20240823	094800	4637285	2895	2895	2895	2895	0
542	20240823	094700	4637285	2895	2895	2895	2895	0
543	20240823	094600	4637285	2895	2895	2895	2895	2
544	20240823	094500	4631495	2895	2895	2895	2895	8
545	20240823	094400	4608335	2895	2860	2895	2860	21
546	20240823	094300	4547610	2885	2885	2885	2885	2
547	20240823	094200	4541840	2895	2895	2895	2895	44
548	20240823	094100	4414460	2895	2895	2895	2895	0
549	20240823	094000	4414460	2895	2895	2895	2895	0
550	20240823	093900	4414460	2895	2895	2895	2895	3
551	20240823	093800	4405775	2895	2895	2895	2895	0
552	20240823	093700	4405775	2895	2855	2895	2855	110
553	20240823	093600	4087445	2895	2895	2895	2895	0
554	20240823	093500	4087445	2895	2895	2895	2895	0
555	20240823	093400	4087445	2895	2895	2895	2895	0
556	20240823	093300	4087445	2895	2895	2895	2895	17
557	20240823	093200	4038230	2895	2895	2895	2895	0
558	20240823	093100	4038230	2895	2895	2895	2895	0
559	20240823	093000	4038230	2895	2895	2895	2895	0
560	20240823	092900	4038230	2895	2895	2895	2895	0
561	20240823	092800	4038230	2895	2895	2895	2895	0
562	20240823	092700	4038230	2895	2895	2895	2895	0
563	20240823	092600	4038230	2895	2895	2895	2895	0
564	20240823	092500	4038230	2895	2895	2895	2895	0
565	20240823	092400	4038230	2895	2895	2895	2895	0
566	20240823	092300	4038230	2895	2895	2895	2895	0
567	20240823	092200	4038230	2895	2895	2895	2895	0
568	20240823	092100	4038230	2895	2890	2895	2890	2
569	20240823	092000	4032445	2830	2845	2845	2830	788
570	20240823	091900	1797630	2895	2895	2895	2895	0
571	20240823	091800	1797630	2895	2895	2895	2895	1
572	20240823	091700	1794735	2875	2875	2875	2875	0
573	20240823	091600	1794735	2875	2880	2880	2845	15
574	20240823	091500	1751810	2895	2895	2895	2895	0
575	20240823	091400	1751810	2895	2895	2895	2895	1
576	20240823	091300	1748915	2820	2820	2820	2820	0
577	20240823	091200	1748915	2820	2820	2820	2820	0
578	20240823	091100	1748915	2820	2820	2820	2820	0
579	20240823	091000	1748915	2820	2820	2820	2820	0
580	20240823	090900	1748915	2820	2820	2820	2820	0
581	20240823	090800	1748915	2820	2820	2820	2820	0
582	20240823	090700	1748915	2820	2820	2820	2820	0
583	20240823	090600	1748915	2820	2820	2820	2820	0
584	20240823	090500	1748915	2820	2820	2820	2820	0
585	20240823	090400	1748915	2820	2855	2855	2820	500
586	20240823	090300	335120	2840	2840	2840	2840	0
587	20240823	090200	335120	2840	2840	2840	2840	0
588	20240823	090100	335120	2840	2840	2840	2840	0
589	20240823	090000	335120	2840	2840	2840	2840	118