KissMeData/006570/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184800	3435995	2930	2930	2930	2930	1
3	20240923	184700	3435995	2930	2930	2930	2930	0
4	20240923	184600	3435995	2930	2930	2930	2930	0
5	20240923	184500	3435995	2930	2930	2930	2930	0
6	20240923	184400	3435995	2930	2930	2930	2930	0
7	20240923	184300	3435995	2930	2930	2930	2930	0
8	20240923	184200	3435995	2930	2930	2930	2930	0
9	20240923	184100	3435995	2930	2930	2930	2930	0
10	20240923	184000	3435995	2930	2930	2930	2930	0
11	20240923	183900	3435995	2930	2930	2930	2930	0
12	20240923	183800	3435995	2930	2930	2930	2930	0
13	20240923	183700	3435995	2930	2930	2930	2930	0
14	20240923	183600	3435995	2930	2930	2930	2930	0
15	20240923	183500	3435995	2930	2930	2930	2930	0
16	20240923	183400	3435995	2930	2930	2930	2930	0
17	20240923	183300	3435995	2930	2930	2930	2930	0
18	20240923	183200	3435995	2930	2930	2930	2930	0
19	20240923	183100	3435995	2930	2930	2930	2930	0
20	20240923	183000	3435995	2930	2930	2930	2930	0
21	20240923	182900	3435995	2930	2930	2930	2930	0
22	20240923	182800	3435995	2930	2930	2930	2930	0
23	20240923	182700	3435995	2930	2930	2930	2930	0
24	20240923	182600	3435995	2930	2930	2930	2930	0
25	20240923	182500	3435995	2930	2930	2930	2930	0
26	20240923	182400	3435995	2930	2930	2930	2930	0
27	20240923	182300	3435995	2930	2930	2930	2930	0
28	20240923	182200	3435995	2930	2930	2930	2930	0
29	20240923	182100	3435995	2930	2930	2930	2930	0
30	20240923	182000	3435995	2930	2930	2930	2930	0
31	20240923	181900	3435995	2930	2930	2930	2930	0
32	20240923	181800	3435995	2930	2930	2930	2930	1
33	20240923	181700	3435995	2930	2930	2930	2930	0
34	20240923	181600	3435995	2930	2930	2930	2930	0
35	20240923	181500	3435995	2930	2930	2930	2930	0
36	20240923	181400	3435995	2930	2930	2930	2930	0
37	20240923	181300	3435995	2930	2930	2930	2930	0
38	20240923	181200	3435995	2930	2930	2930	2930	0
39	20240923	181100	3435995	2930	2930	2930	2930	0
40	20240923	181000	3435995	2930	2930	2930	2930	0
41	20240923	180900	3435995	2930	2930	2930	2930	0
42	20240923	180800	3435995	2930	2930	2930	2930	0
43	20240923	180700	3435995	2930	2930	2930	2930	0
44	20240923	180600	3435995	2930	2930	2930	2930	0
45	20240923	180500	3435995	2930	2930	2930	2930	0
46	20240923	180400	3435995	2930	2930	2930	2930	0
47	20240923	180300	3435995	2930	2930	2930	2930	0
48	20240923	180200	3435995	2930	2930	2930	2930	0
49	20240923	180100	3435995	2930	2930	2930	2930	0
50	20240923	180000	3435995	2930	2930	2930	2930	0
51	20240923	175900	3435995	2930	2930	2930	2930	0
52	20240923	175800	3435995	2930	2930	2930	2930	0
53	20240923	175700	3435995	2930	2930	2930	2930	0
54	20240923	175600	3435995	2930	2930	2930	2930	0
55	20240923	175500	3435995	2930	2930	2930	2930	0
56	20240923	175400	3435995	2930	2930	2930	2930	0
57	20240923	175300	3435995	2930	2930	2930	2930	0
58	20240923	175200	3435995	2930	2930	2930	2930	0
59	20240923	175100	3435995	2930	2930	2930	2930	0
60	20240923	175000	3435995	2930	2930	2930	2930	0
61	20240923	174900	3435995	2930	2930	2930	2930	0
62	20240923	174800	3435995	2930	2930	2930	2930	1
63	20240923	174700	3435995	2930	2930	2930	2930	0
64	20240923	174600	3435995	2930	2930	2930	2930	0
65	20240923	174500	3435995	2930	2930	2930	2930	0
66	20240923	174400	3435995	2930	2930	2930	2930	0
67	20240923	174300	3435995	2930	2930	2930	2930	0
68	20240923	174200	3435995	2930	2930	2930	2930	0
69	20240923	174100	3435995	2930	2930	2930	2930	0
70	20240923	174000	3435995	2930	2930	2930	2930	0
71	20240923	173900	3435995	2930	2930	2930	2930	0
72	20240923	173800	3435995	2930	2930	2930	2930	0
73	20240923	173700	3435995	2930	2930	2930	2930	0
74	20240923	173600	3435995	2930	2930	2930	2930	0
75	20240923	173500	3435995	2930	2930	2930	2930	0
76	20240923	173400	3435995	2930	2930	2930	2930	0
77	20240923	173300	3435995	2930	2930	2930	2930	0
78	20240923	173200	3435995	2930	2930	2930	2930	0
79	20240923	173100	3435995	2930	2930	2930	2930	0
80	20240923	173000	3435995	2930	2930	2930	2930	0
81	20240923	172900	3435995	2930	2930	2930	2930	0
82	20240923	172800	3435995	2930	2930	2930	2930	0
83	20240923	172700	3435995	2930	2930	2930	2930	0
84	20240923	172600	3435995	2930	2930	2930	2930	0
85	20240923	172500	3435995	2930	2930	2930	2930	0
86	20240923	172400	3435995	2930	2930	2930	2930	0
87	20240923	172300	3435995	2930	2930	2930	2930	0
88	20240923	172200	3435995	2930	2930	2930	2930	0
89	20240923	172100	3435995	2930	2930	2930	2930	0
90	20240923	172000	3435995	2930	2930	2930	2930	0
91	20240923	171900	3435995	2930	2930	2930	2930	0
92	20240923	171800	3435995	2930	2930	2930	2930	1
93	20240923	171700	3435995	2930	2930	2930	2930	0
94	20240923	171600	3435995	2930	2930	2930	2930	0
95	20240923	171500	3435995	2930	2930	2930	2930	0
96	20240923	171400	3435995	2930	2930	2930	2930	0
97	20240923	171300	3435995	2930	2930	2930	2930	0
98	20240923	171200	3435995	2930	2930	2930	2930	0
99	20240923	171100	3435995	2930	2930	2930	2930	0
100	20240923	171000	3435995	2930	2930	2930	2930	0
101	20240923	170900	3435995	2930	2930	2930	2930	0
102	20240923	170800	3435995	2930	2930	2930	2930	0
103	20240923	170700	3435995	2930	2930	2930	2930	0
104	20240923	170600	3435995	2930	2930	2930	2930	0
105	20240923	170500	3435995	2930	2930	2930	2930	0
106	20240923	170400	3435995	2930	2930	2930	2930	0
107	20240923	170300	3435995	2930	2930	2930	2930	0
108	20240923	170200	3435995	2930	2930	2930	2930	0
109	20240923	170100	3435995	2930	2930	2930	2930	0
110	20240923	170000	3435995	2930	2930	2930	2930	0
111	20240923	165900	3435995	2930	2930	2930	2930	0
112	20240923	165800	3435995	2930	2930	2930	2930	0
113	20240923	165700	3435995	2930	2930	2930	2930	0
114	20240923	165600	3435995	2930	2930	2930	2930	0
115	20240923	165500	3435995	2930	2930	2930	2930	0
116	20240923	165400	3435995	2930	2930	2930	2930	0
117	20240923	165300	3435995	2930	2930	2930	2930	0
118	20240923	165200	3435995	2930	2930	2930	2930	0
119	20240923	165100	3435995	2930	2930	2930	2930	0
120	20240923	165000	3435995	2930	2930	2930	2930	0
121	20240923	164900	3435995	2930	2930	2930	2930	0
122	20240923	164800	3435995	2930	2930	2930	2930	1
123	20240923	164700	3435995	2930	2930	2930	2930	0
124	20240923	164600	3435995	2930	2930	2930	2930	0
125	20240923	164500	3435995	2930	2930	2930	2930	0
126	20240923	164400	3435995	2930	2930	2930	2930	0
127	20240923	164300	3435995	2930	2930	2930	2930	0
128	20240923	164200	3435995	2930	2930	2930	2930	0
129	20240923	164100	3435995	2930	2930	2930	2930	0
130	20240923	164000	3435995	2930	2930	2930	2930	0
131	20240923	163900	3435995	2930	2930	2930	2930	0
132	20240923	163800	3435995	2930	2930	2930	2930	0
133	20240923	163700	3435995	2930	2930	2930	2930	0
134	20240923	163600	3435995	2930	2930	2930	2930	0
135	20240923	163500	3435995	2930	2930	2930	2930	0
136	20240923	163400	3435995	2930	2930	2930	2930	0
137	20240923	163300	3435995	2930	2930	2930	2930	0
138	20240923	163200	3435995	2930	2930	2930	2930	0
139	20240923	163100	3435995	2930	2930	2930	2930	0
140	20240923	163000	3435995	2930	2930	2930	2930	0
141	20240923	162900	3435995	2930	2930	2930	2930	0
142	20240923	162800	3435995	2930	2930	2930	2930	0
143	20240923	162700	3435995	2930	2930	2930	2930	0
144	20240923	162600	3435995	2930	2930	2930	2930	0
145	20240923	162500	3435995	2930	2930	2930	2930	0
146	20240923	162400	3435995	2930	2930	2930	2930	0
147	20240923	162300	3435995	2930	2930	2930	2930	0
148	20240923	162200	3435995	2930	2930	2930	2930	0
149	20240923	162100	3435995	2930	2930	2930	2930	0
150	20240923	162000	3435995	2930	2930	2930	2930	0
151	20240923	161900	3435995	2930	2930	2930	2930	0
152	20240923	161800	3435995	2930	2930	2930	2930	1
153	20240923	161700	3435995	2930	2930	2930	2930	0
154	20240923	161600	3435995	2930	2930	2930	2930	0
155	20240923	161500	3435995	2930	2930	2930	2930	0
156	20240923	161400	3435995	2930	2930	2930	2930	0
157	20240923	161300	3435995	2930	2930	2930	2930	0
158	20240923	161200	3435995	2930	2930	2930	2930	0
159	20240923	161100	3435995	2930	2930	2930	2930	0
160	20240923	161000	3435995	2930	2930	2930	2930	0
161	20240923	160900	3435995	2930	2930	2930	2930	0
162	20240923	160800	3435995	2930	2930	2930	2930	0
163	20240923	160700	3435995	2930	2930	2930	2930	0
164	20240923	160600	3435995	2930	2930	2930	2930	0
165	20240923	160500	3435995	2930	2930	2930	2930	0
166	20240923	160400	3435995	2930	2930	2930	2930	0
167	20240923	160300	3435995	2930	2930	2930	2930	0
168	20240923	160200	3435995	2930	2930	2930	2930	0
169	20240923	160100	3435995	2930	2930	2930	2930	0
170	20240923	160000	3435995	2930	2930	2930	2930	0
171	20240923	155900	3435995	2930	2930	2930	2930	0
172	20240923	155800	3435995	2930	2930	2930	2930	0
173	20240923	155700	3435995	2930	2930	2930	2930	0
174	20240923	155600	3435995	2930	2930	2930	2930	0
175	20240923	155500	3435995	2930	2930	2930	2930	0
176	20240923	155400	3435995	2930	2930	2930	2930	0
177	20240923	155300	3435995	2930	2930	2930	2930	0
178	20240923	155200	3435995	2930	2930	2930	2930	0
179	20240923	155100	3435995	2930	2930	2930	2930	0
180	20240923	155000	3435995	2930	2930	2930	2930	0
181	20240923	154900	3435995	2930	2930	2930	2930	0
182	20240923	154800	3435995	2930	2930	2930	2930	1
183	20240923	154700	3435995	2930	2930	2930	2930	0
184	20240923	154600	3435995	2930	2930	2930	2930	0
185	20240923	154500	3435995	2930	2930	2930	2930	0
186	20240923	154400	3435995	2930	2930	2930	2930	0
187	20240923	154300	3435995	2930	2930	2930	2930	0
188	20240923	154200	3435995	2930	2930	2930	2930	0
189	20240923	154100	3435995	2930	2930	2930	2930	0
190	20240923	154000	3435995	2930	2930	2930	2930	0
191	20240923	153900	3435995	2930	2930	2930	2930	0
192	20240923	153800	3435995	2930	2930	2930	2930	0
193	20240923	153700	3435995	2930	2930	2930	2930	0
194	20240923	153600	3435995	2930	2930	2930	2930	0
195	20240923	153500	3435995	2930	2930	2930	2930	0
196	20240923	153400	3435995	2930	2930	2930	2930	0
197	20240923	153300	3435995	2930	2930	2930	2930	0
198	20240923	153200	3435995	2930	2930	2930	2930	0
199	20240923	153100	3435995	2930	2930	2930	2930	0
200	20240923	153000	3435995	2930	2930	2930	2930	1
201	20240923	152900	3433065	2945	2945	2945	2945	0
202	20240923	152800	3433065	2945	2945	2945	2945	0
203	20240923	152700	3433065	2945	2945	2945	2945	0
204	20240923	152600	3433065	2945	2945	2945	2945	0
205	20240923	152500	3433065	2945	2945	2945	2945	0
206	20240923	152400	3433065	2945	2945	2945	2945	0
207	20240923	152300	3433065	2945	2945	2945	2945	0
208	20240923	152200	3433065	2945	2945	2945	2945	0
209	20240923	152100	3433065	2945	2945	2945	2945	0
210	20240923	152000	3433065	2945	2945	2945	2945	0
211	20240923	151900	3433065	2945	2945	2945	2945	0
212	20240923	151800	3433065	2945	2945	2945	2945	0
213	20240923	151700	3433065	2945	2945	2945	2945	0
214	20240923	151600	3433065	2945	2945	2945	2945	0
215	20240923	151500	3433065	2945	2945	2945	2945	36
216	20240923	151400	3327045	2945	2940	2945	2940	4
217	20240923	151300	3315275	2925	2925	2925	2925	0
218	20240923	151200	3315275	2925	2925	2925	2925	44
219	20240923	151100	3186575	2905	2905	2905	2905	0
220	20240923	151000	3186575	2905	2905	2905	2905	0
221	20240923	150900	3186575	2905	2905	2905	2905	0
222	20240923	150800	3186575	2905	2905	2905	2905	0
223	20240923	150700	3186575	2905	2905	2905	2905	0
224	20240923	150600	3186575	2905	2905	2905	2905	0
225	20240923	150500	3186575	2905	2905	2905	2905	0
226	20240923	150400	3186575	2905	2905	2905	2905	0
227	20240923	150300	3186575	2905	2905	2905	2905	0
228	20240923	150200	3186575	2905	2905	2905	2905	1
229	20240923	150100	3183670	2945	2945	2945	2945	0
230	20240923	150000	3183670	2945	2945	2945	2945	0
231	20240923	145900	3183670	2945	2945	2945	2945	0
232	20240923	145800	3183670	2945	2945	2945	2945	0
233	20240923	145700	3183670	2945	2945	2945	2945	0
234	20240923	145600	3183670	2945	2945	2945	2945	0
235	20240923	145500	3183670	2945	2945	2945	2945	0
236	20240923	145400	3183670	2945	2945	2945	2945	0
237	20240923	145300	3183670	2945	2945	2945	2945	0
238	20240923	145200	3183670	2945	2945	2945	2945	0
239	20240923	145100	3183670	2945	2945	2945	2945	0
240	20240923	145000	3183670	2945	2945	2945	2945	0
241	20240923	144900	3183670	2945	2945	2945	2945	0
242	20240923	144800	3183670	2945	2945	2945	2945	0
243	20240923	144700	3183670	2945	2945	2945	2945	0
244	20240923	144600	3183670	2945	2945	2945	2945	0
245	20240923	144500	3183670	2945	2945	2945	2945	0
246	20240923	144400	3183670	2945	2945	2945	2945	0
247	20240923	144300	3183670	2945	2945	2945	2945	0
248	20240923	144200	3183670	2945	2945	2945	2945	0
249	20240923	144100	3183670	2945	2945	2945	2945	0
250	20240923	144000	3183670	2945	2945	2945	2945	0
251	20240923	143900	3183670	2945	2945	2945	2945	0
252	20240923	143800	3183670	2945	2945	2945	2945	0
253	20240923	143700	3183670	2945	2920	2945	2920	2
254	20240923	143600	3177805	2920	2920	2920	2920	0
255	20240923	143500	3177805	2920	2920	2920	2920	0
256	20240923	143400	3177805	2920	2920	2920	2920	0
257	20240923	143300	3177805	2920	2920	2920	2920	0
258	20240923	143200	3177805	2920	2920	2920	2920	0
259	20240923	143100	3177805	2920	2920	2920	2920	0
260	20240923	143000	3177805	2920	2920	2920	2920	0
261	20240923	142900	3177805	2920	2920	2920	2920	0
262	20240923	142800	3177805	2920	2920	2920	2920	0
263	20240923	142700	3177805	2920	2920	2920	2920	0
264	20240923	142600	3177805	2920	2920	2920	2920	0
265	20240923	142500	3177805	2920	2920	2920	2920	0
266	20240923	142400	3177805	2920	2920	2920	2920	1
267	20240923	142300	3174885	2945	2945	2945	2945	0
268	20240923	142200	3174885	2945	2945	2945	2945	0
269	20240923	142100	3174885	2945	2945	2945	2945	0
270	20240923	142000	3174885	2945	2945	2945	2945	0
271	20240923	141900	3174885	2945	2945	2945	2945	0
272	20240923	141800	3174885	2945	2945	2945	2945	0
273	20240923	141700	3174885	2945	2945	2945	2945	0
274	20240923	141600	3174885	2945	2945	2945	2945	0
275	20240923	141500	3174885	2945	2945	2945	2945	0
276	20240923	141400	3174885	2945	2945	2945	2945	0
277	20240923	141300	3174885	2945	2945	2945	2945	0
278	20240923	141200	3174885	2945	2945	2945	2945	0
279	20240923	141100	3174885	2945	2945	2945	2945	0
280	20240923	141000	3174885	2945	2945	2945	2945	0
281	20240923	140900	3174885	2945	2945	2945	2945	0
282	20240923	140800	3174885	2945	2945	2945	2945	0
283	20240923	140700	3174885	2945	2945	2945	2945	0
284	20240923	140600	3174885	2945	2945	2945	2945	0
285	20240923	140500	3174885	2945	2945	2945	2945	0
286	20240923	140400	3174885	2945	2945	2945	2945	0
287	20240923	140300	3174885	2945	2945	2945	2945	0
288	20240923	140200	3174885	2945	2945	2945	2945	0
289	20240923	140100	3174885	2945	2945	2945	2945	0
290	20240923	140000	3174885	2945	2945	2945	2945	0
291	20240923	135900	3174885	2945	2945	2945	2945	0
292	20240923	135800	3174885	2945	2945	2945	2945	0
293	20240923	135700	3174885	2945	2920	2945	2920	4
294	20240923	135600	3163130	2920	2920	2920	2920	0
295	20240923	135500	3163130	2920	2920	2920	2920	0
296	20240923	135400	3163130	2920	2920	2920	2920	0
297	20240923	135300	3163130	2920	2920	2920	2920	0
298	20240923	135200	3163130	2920	2920	2920	2920	0
299	20240923	135100	3163130	2920	2920	2920	2920	0
300	20240923	135000	3163130	2920	2920	2920	2920	0
301	20240923	134900	3163130	2920	2920	2920	2920	0
302	20240923	134800	3163130	2920	2920	2920	2920	0
303	20240923	134700	3163130	2920	2920	2920	2920	0
304	20240923	134600	3163130	2920	2920	2920	2920	0
305	20240923	134500	3163130	2920	2920	2920	2920	0
306	20240923	134400	3163130	2920	2920	2920	2920	0
307	20240923	134300	3163130	2920	2920	2920	2920	0
308	20240923	134200	3163130	2920	2920	2920	2920	0
309	20240923	134100	3163130	2920	2920	2920	2920	0
310	20240923	134000	3163130	2920	2920	2920	2920	0
311	20240923	133900	3163130	2920	2920	2920	2920	0
312	20240923	133800	3163130	2920	2920	2920	2920	0
313	20240923	133700	3163130	2920	2920	2920	2920	0
314	20240923	133600	3163130	2920	2920	2920	2920	0
315	20240923	133500	3163130	2920	2920	2920	2920	0
316	20240923	133400	3163130	2920	2920	2920	2920	0
317	20240923	133300	3163130	2920	2920	2920	2920	0
318	20240923	133200	3163130	2920	2920	2920	2920	0
319	20240923	133100	3163130	2920	2920	2920	2920	0
320	20240923	133000	3163130	2920	2920	2920	2920	0
321	20240923	132900	3163130	2920	2920	2920	2920	0
322	20240923	132800	3163130	2920	2920	2920	2920	0
323	20240923	132700	3163130	2920	2920	2920	2920	0
324	20240923	132600	3163130	2920	2920	2920	2920	0
325	20240923	132500	3163130	2920	2920	2920	2920	0
326	20240923	132400	3163130	2920	2920	2920	2920	0
327	20240923	132300	3163130	2920	2920	2920	2920	0
328	20240923	132200	3163130	2920	2920	2920	2920	0
329	20240923	132100	3163130	2920	2920	2920	2920	0
330	20240923	132000	3163130	2920	2920	2920	2920	0
331	20240923	131900	3163130	2920	2920	2920	2920	0
332	20240923	131800	3163130	2920	2920	2920	2920	0
333	20240923	131700	3163130	2920	2920	2920	2920	0
334	20240923	131600	3163130	2920	2920	2920	2920	0
335	20240923	131500	3163130	2920	2920	2920	2920	0
336	20240923	131400	3163130	2920	2920	2920	2920	0
337	20240923	131300	3163130	2920	2920	2920	2920	1
338	20240923	131200	3160210	2945	2945	2945	2945	0
339	20240923	131100	3160210	2945	2945	2945	2945	0
340	20240923	131000	3160210	2945	2945	2945	2945	0
341	20240923	130900	3160210	2945	2945	2945	2945	0
342	20240923	130800	3160210	2945	2945	2945	2945	0
343	20240923	130700	3160210	2945	2945	2945	2945	0
344	20240923	130600	3160210	2945	2945	2945	2945	0
345	20240923	130500	3160210	2945	2945	2945	2945	0
346	20240923	130400	3160210	2945	2945	2945	2945	0
347	20240923	130300	3160210	2945	2920	2945	2920	34
348	20240923	130200	3060105	2945	2945	2945	2945	0
349	20240923	130100	3060105	2945	2945	2945	2945	0
350	20240923	130000	3060105	2945	2945	2945	2945	0
351	20240923	125900	3060105	2945	2945	2945	2945	0
352	20240923	125800	3060105	2945	2945	2945	2945	0
353	20240923	125700	3060105	2945	2945	2945	2945	0
354	20240923	125600	3060105	2945	2945	2945	2945	0
355	20240923	125500	3060105	2945	2945	2945	2945	0
356	20240923	125400	3060105	2945	2945	2945	2945	0
357	20240923	125300	3060105	2945	2945	2945	2945	0
358	20240923	125200	3060105	2945	2945	2945	2945	0
359	20240923	125100	3060105	2945	2945	2945	2945	0
360	20240923	125000	3060105	2945	2945	2945	2945	0
361	20240923	124900	3060105	2945	2945	2945	2945	0
362	20240923	124800	3060105	2945	2920	2945	2920	27
363	20240923	124700	2980765	2940	2915	2940	2900	292
364	20240923	124600	2132645	2945	2945	2945	2945	0
365	20240923	124500	2132645	2945	2945	2945	2945	0
366	20240923	124400	2132645	2945	2925	2945	2925	14
367	20240923	124300	2091495	2935	2935	2935	2935	0
368	20240923	124200	2091495	2935	2925	2940	2925	6
369	20240923	124100	2073900	2915	2915	2915	2915	0
370	20240923	124000	2073900	2915	2915	2915	2915	0
371	20240923	123900	2073900	2915	2920	2920	2915	150
372	20240923	123800	1636595	2945	2945	2945	2945	0
373	20240923	123700	1636595	2945	2945	2945	2945	0
374	20240923	123600	1636595	2945	2945	2945	2945	0
375	20240923	123500	1636595	2945	2935	2945	2935	15
376	20240923	123400	1592485	2940	2935	2940	2935	3
377	20240923	123300	1583675	2920	2920	2920	2920	0
378	20240923	123200	1583675	2920	2920	2920	2920	0
379	20240923	123100	1583675	2920	2920	2920	2920	0
380	20240923	123000	1583675	2920	2920	2920	2920	0
381	20240923	122900	1583675	2920	2920	2920	2920	0
382	20240923	122800	1583675	2920	2920	2920	2920	0
383	20240923	122700	1583675	2920	2920	2920	2920	0
384	20240923	122600	1583675	2920	2920	2920	2920	0
385	20240923	122500	1583675	2920	2920	2920	2920	0
386	20240923	122400	1583675	2920	2920	2920	2920	0
387	20240923	122300	1583675	2920	2920	2920	2920	0
388	20240923	122200	1583675	2920	2920	2920	2920	0
389	20240923	122100	1583675	2920	2920	2920	2920	0
390	20240923	122000	1583675	2920	2920	2920	2920	0
391	20240923	121900	1583675	2920	2920	2920	2920	0
392	20240923	121800	1583675	2920	2920	2920	2920	0
393	20240923	121700	1583675	2920	2920	2920	2920	0
394	20240923	121600	1583675	2920	2920	2920	2920	0
395	20240923	121500	1583675	2920	2920	2920	2920	0
396	20240923	121400	1583675	2920	2920	2920	2920	0
397	20240923	121300	1583675	2920	2930	2930	2920	14
398	20240923	121200	1542780	2945	2945	2945	2945	0
399	20240923	121100	1542780	2945	2945	2945	2945	0
400	20240923	121000	1542780	2945	2945	2945	2945	0
401	20240923	120900	1542780	2945	2945	2945	2945	0
402	20240923	120800	1542780	2945	2945	2945	2945	0
403	20240923	120700	1542780	2945	2945	2945	2945	0
404	20240923	120600	1542780	2945	2945	2945	2945	0
405	20240923	120500	1542780	2945	2945	2945	2945	0
406	20240923	120400	1542780	2945	2945	2945	2945	0
407	20240923	120300	1542780	2945	2945	2945	2945	0
408	20240923	120200	1542780	2945	2945	2945	2945	0
409	20240923	120100	1542780	2945	2945	2945	2945	0
410	20240923	120000	1542780	2945	2945	2945	2945	0
411	20240923	115900	1542780	2945	2945	2945	2945	0
412	20240923	115800	1542780	2945	2945	2945	2945	0
413	20240923	115700	1542780	2945	2945	2945	2945	0
414	20240923	115600	1542780	2945	2945	2945	2945	0
415	20240923	115500	1542780	2945	2945	2945	2945	0
416	20240923	115400	1542780	2945	2945	2945	2945	0
417	20240923	115300	1542780	2945	2945	2945	2945	0
418	20240923	115200	1542780	2945	2945	2945	2945	0
419	20240923	115100	1542780	2945	2945	2945	2945	0
420	20240923	115000	1542780	2945	2945	2945	2945	0
421	20240923	114900	1542780	2945	2945	2945	2945	0
422	20240923	114800	1542780	2945	2945	2945	2945	0
423	20240923	114700	1542780	2945	2945	2945	2945	0
424	20240923	114600	1542780	2945	2945	2945	2945	0
425	20240923	114500	1542780	2945	2945	2945	2945	0
426	20240923	114400	1542780	2945	2945	2945	2945	0
427	20240923	114300	1542780	2945	2945	2945	2945	0
428	20240923	114200	1542780	2945	2945	2945	2945	0
429	20240923	114100	1542780	2945	2945	2945	2945	0
430	20240923	114000	1542780	2945	2945	2945	2945	0
431	20240923	113900	1542780	2945	2945	2945	2945	0
432	20240923	113800	1542780	2945	2945	2945	2945	0
433	20240923	113700	1542780	2945	2945	2945	2945	0
434	20240923	113600	1542780	2945	2945	2945	2945	0
435	20240923	113500	1542780	2945	2945	2945	2945	0
436	20240923	113400	1542780	2945	2945	2945	2945	0
437	20240923	113300	1542780	2945	2945	2945	2945	0
438	20240923	113200	1542780	2945	2945	2945	2945	0
439	20240923	113100	1542780	2945	2945	2945	2945	0
440	20240923	113000	1542780	2945	2945	2945	2945	0
441	20240923	112900	1542780	2945	2945	2945	2945	0
442	20240923	112800	1542780	2945	2945	2945	2945	0
443	20240923	112700	1542780	2945	2945	2945	2945	0
444	20240923	112600	1542780	2945	2945	2945	2945	0
445	20240923	112500	1542780	2945	2945	2945	2945	0
446	20240923	112400	1542780	2945	2945	2945	2945	0
447	20240923	112300	1542780	2945	2945	2945	2945	0
448	20240923	112200	1542780	2945	2945	2945	2945	0
449	20240923	112100	1542780	2945	2945	2945	2945	0
450	20240923	112000	1542780	2945	2945	2945	2945	0
451	20240923	111900	1542780	2945	2945	2945	2945	0
452	20240923	111800	1542780	2945	2945	2945	2945	0
453	20240923	111700	1542780	2945	2945	2945	2945	0
454	20240923	111600	1542780	2945	2945	2945	2945	0
455	20240923	111500	1542780	2945	2945	2945	2945	0
456	20240923	111400	1542780	2945	2945	2945	2945	0
457	20240923	111300	1542780	2945	2945	2945	2945	0
458	20240923	111200	1542780	2945	2945	2945	2945	0
459	20240923	111100	1542780	2945	2945	2945	2945	0
460	20240923	111000	1542780	2945	2945	2945	2945	0
461	20240923	110900	1542780	2945	2945	2945	2945	0
462	20240923	110800	1542780	2945	2945	2945	2945	0
463	20240923	110700	1542780	2945	2945	2945	2945	0
464	20240923	110600	1542780	2945	2945	2945	2945	0
465	20240923	110500	1542780	2945	2945	2945	2945	0
466	20240923	110400	1542780	2945	2945	2945	2945	0
467	20240923	110300	1542780	2945	2945	2945	2945	0
468	20240923	110200	1542780	2945	2945	2945	2945	0
469	20240923	110100	1542780	2945	2945	2945	2945	0
470	20240923	110000	1542780	2945	2945	2945	2945	0
471	20240923	105900	1542780	2945	2945	2945	2945	0
472	20240923	105800	1542780	2945	2945	2945	2945	0
473	20240923	105700	1542780	2945	2945	2945	2945	0
474	20240923	105600	1542780	2945	2945	2945	2945	0
475	20240923	105500	1542780	2945	2945	2945	2945	0
476	20240923	105400	1542780	2945	2945	2945	2945	0
477	20240923	105300	1542780	2945	2945	2945	2945	0
478	20240923	105200	1542780	2945	2945	2945	2945	0
479	20240923	105100	1542780	2945	2945	2945	2945	0
480	20240923	105000	1542780	2945	2945	2945	2945	0
481	20240923	104900	1542780	2945	2945	2945	2945	0
482	20240923	104800	1542780	2945	2945	2945	2945	0
483	20240923	104700	1542780	2945	2935	2945	2935	5
484	20240923	104600	1528080	2915	2920	2920	2915	132
485	20240923	104500	1142795	2940	2940	2940	2940	0
486	20240923	104400	1142795	2940	2940	2940	2940	0
487	20240923	104300	1142795	2940	2940	2940	2940	0
488	20240923	104200	1142795	2940	2940	2940	2940	0
489	20240923	104100	1142795	2940	2940	2940	2940	0
490	20240923	104000	1142795	2940	2940	2940	2940	0
491	20240923	103900	1142795	2940	2940	2940	2940	0
492	20240923	103800	1142795	2940	2940	2940	2940	0
493	20240923	103700	1142795	2940	2940	2940	2940	0
494	20240923	103600	1142795	2940	2940	2940	2940	0
495	20240923	103500	1142795	2940	2940	2940	2940	0
496	20240923	103400	1142795	2940	2940	2940	2940	0
497	20240923	103300	1142795	2940	2940	2940	2940	1
498	20240923	103200	1139855	2950	2950	2950	2950	0
499	20240923	103100	1139855	2950	2950	2950	2950	0
500	20240923	103000	1139855	2950	2950	2950	2950	0
501	20240923	102900	1139855	2950	2950	2950	2950	0
502	20240923	102800	1139855	2950	2950	2950	2950	0
503	20240923	102700	1139855	2950	2950	2950	2950	0
504	20240923	102600	1139855	2950	2950	2950	2950	0
505	20240923	102500	1139855	2950	2950	2950	2950	0
506	20240923	102400	1139855	2950	2950	2950	2950	0
507	20240923	102300	1139855	2950	2950	2950	2950	0
508	20240923	102200	1139855	2950	2950	2950	2950	0
509	20240923	102100	1139855	2950	2950	2950	2950	0
510	20240923	102000	1139855	2950	2950	2950	2950	0
511	20240923	101900	1139855	2950	2950	2950	2950	0
512	20240923	101800	1139855	2950	2950	2950	2950	0
513	20240923	101700	1139855	2950	2950	2950	2950	0
514	20240923	101600	1139855	2950	2950	2950	2950	0
515	20240923	101500	1139855	2950	2950	2950	2950	0
516	20240923	101400	1139855	2950	2950	2950	2950	0
517	20240923	101300	1139855	2950	2950	2950	2950	0
518	20240923	101200	1139855	2950	2950	2950	2950	0
519	20240923	101100	1139855	2950	2950	2950	2950	0
520	20240923	101000	1139855	2950	2950	2950	2950	0
521	20240923	100900	1139855	2950	2950	2950	2950	0
522	20240923	100800	1139855	2950	2950	2950	2950	0
523	20240923	100700	1139855	2950	2950	2950	2950	0
524	20240923	100600	1139855	2950	2950	2950	2950	0
525	20240923	100500	1139855	2950	2950	2950	2950	0
526	20240923	100400	1139855	2950	2950	2950	2950	1
527	20240923	100300	1136905	2935	2935	2935	2935	0
528	20240923	100200	1136905	2935	2935	2935	2935	0
529	20240923	100100	1136905	2935	2935	2935	2935	0
530	20240923	100000	1136905	2935	2935	2935	2935	0
531	20240923	095900	1136905	2935	2935	2935	2935	0
532	20240923	095800	1136905	2935	2935	2935	2935	0
533	20240923	095700	1136905	2935	2935	2935	2935	0
534	20240923	095600	1136905	2935	2935	2935	2935	0
535	20240923	095500	1136905	2935	2935	2935	2935	54
536	20240923	095400	978415	2950	2950	2950	2950	0
537	20240923	095300	978415	2950	2950	2950	2950	0
538	20240923	095200	978415	2950	2950	2950	2950	0
539	20240923	095100	978415	2950	2950	2950	2950	0
540	20240923	095000	978415	2950	2950	2950	2950	0
541	20240923	094900	978415	2950	2950	2950	2950	0
542	20240923	094800	978415	2950	2950	2950	2950	0
543	20240923	094700	978415	2950	2950	2950	2950	0
544	20240923	094600	978415	2950	2940	2950	2940	5
545	20240923	094500	963705	2935	2920	2935	2920	5
546	20240923	094400	949045	2965	2965	2965	2965	0
547	20240923	094300	949045	2965	2965	2965	2965	0
548	20240923	094200	949045	2965	2965	2965	2965	0
549	20240923	094100	949045	2965	2965	2965	2965	0
550	20240923	094000	949045	2965	2965	2965	2965	0
551	20240923	093900	949045	2965	2965	2965	2965	0
552	20240923	093800	949045	2965	2965	2965	2965	0
553	20240923	093700	949045	2965	2965	2965	2965	0
554	20240923	093600	949045	2965	2965	2965	2965	0
555	20240923	093500	949045	2965	2965	2965	2965	0
556	20240923	093400	949045	2965	2965	2965	2965	0
557	20240923	093300	949045	2965	2965	2965	2965	0
558	20240923	093200	949045	2965	2965	2965	2965	0
559	20240923	093100	949045	2965	2965	2965	2965	0
560	20240923	093000	949045	2965	2965	2965	2965	0
561	20240923	092900	949045	2965	2965	2965	2965	0
562	20240923	092800	949045	2965	2965	2965	2965	0
563	20240923	092700	949045	2965	2965	2965	2965	0
564	20240923	092600	949045	2965	2965	2965	2965	0
565	20240923	092500	949045	2965	2965	2965	2965	0
566	20240923	092400	949045	2965	2965	2965	2965	0
567	20240923	092300	949045	2965	2965	2965	2965	0
568	20240923	092200	949045	2965	2965	2965	2965	0
569	20240923	092100	949045	2965	2965	2965	2965	0
570	20240923	092000	949045	2965	2965	2965	2965	0
571	20240923	091900	949045	2965	2965	2965	2965	0
572	20240923	091800	949045	2965	2965	2965	2965	0
573	20240923	091700	949045	2965	2965	2965	2965	0
574	20240923	091600	949045	2965	2965	2965	2965	0
575	20240923	091500	949045	2965	2965	2965	2965	0
576	20240923	091400	949045	2965	2965	2965	2965	0
577	20240923	091300	949045	2965	2965	2965	2965	0
578	20240923	091200	949045	2965	2965	2965	2965	0
579	20240923	091100	949045	2965	2965	2965	2965	0
580	20240923	091000	949045	2965	2965	2965	2965	0
581	20240923	090900	949045	2965	2965	2965	2965	1
582	20240923	090800	946080	2985	2985	2985	2985	0
583	20240923	090700	946080	2985	2985	2985	2985	0
584	20240923	090600	946080	2985	2985	2985	2985	0
585	20240923	090500	946080	2985	2985	2985	2985	0
586	20240923	090400	946080	2985	2915	2985	2915	104
587	20240923	090300	642850	2995	2890	2995	2885	219
588	20240923	090200	2920	2920	2920	2920	2920	0
589	20240923	090100	2920	2920	2920	2920	2920	0
590	20240923	090000	2920	2920	2920	2920	2920	1