KissMeData/006570/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184800	36261965	2830	2830	2830	2830	307
3	20241014	184700	36261965	2830	2830	2830	2830	0
4	20241014	184600	36261965	2830	2830	2830	2830	0
5	20241014	184500	36261965	2830	2830	2830	2830	0
6	20241014	184400	36261965	2830	2830	2830	2830	0
7	20241014	184300	36261965	2830	2830	2830	2830	0
8	20241014	184200	36261965	2830	2830	2830	2830	0
9	20241014	184100	36261965	2830	2830	2830	2830	0
10	20241014	184000	36261965	2830	2830	2830	2830	0
11	20241014	183900	36261965	2830	2830	2830	2830	0
12	20241014	183800	36261965	2830	2830	2830	2830	0
13	20241014	183700	36261965	2830	2830	2830	2830	0
14	20241014	183600	36261965	2830	2830	2830	2830	0
15	20241014	183500	36261965	2830	2830	2830	2830	0
16	20241014	183400	36261965	2830	2830	2830	2830	0
17	20241014	183300	36261965	2830	2830	2830	2830	0
18	20241014	183200	36261965	2830	2830	2830	2830	0
19	20241014	183100	36261965	2830	2830	2830	2830	0
20	20241014	183000	36261965	2830	2830	2830	2830	0
21	20241014	182900	36261965	2830	2830	2830	2830	0
22	20241014	182800	36261965	2830	2830	2830	2830	0
23	20241014	182700	36261965	2830	2830	2830	2830	0
24	20241014	182600	36261965	2830	2830	2830	2830	0
25	20241014	182500	36261965	2830	2830	2830	2830	0
26	20241014	182400	36261965	2830	2830	2830	2830	0
27	20241014	182300	36261965	2830	2830	2830	2830	0
28	20241014	182200	36261965	2830	2830	2830	2830	0
29	20241014	182100	36261965	2830	2830	2830	2830	0
30	20241014	182000	36261965	2830	2830	2830	2830	0
31	20241014	181900	36261965	2830	2830	2830	2830	0
32	20241014	181800	36261965	2830	2830	2830	2830	307
33	20241014	181700	36261965	2830	2830	2830	2830	0
34	20241014	181600	36261965	2830	2830	2830	2830	0
35	20241014	181500	36261965	2830	2830	2830	2830	0
36	20241014	181400	36261965	2830	2830	2830	2830	0
37	20241014	181300	36261965	2830	2830	2830	2830	0
38	20241014	181200	36261965	2830	2830	2830	2830	0
39	20241014	181100	36261965	2830	2830	2830	2830	0
40	20241014	181000	36261965	2830	2830	2830	2830	0
41	20241014	180900	36261965	2830	2830	2830	2830	0
42	20241014	180800	36261965	2830	2830	2830	2830	0
43	20241014	180700	36261965	2830	2830	2830	2830	0
44	20241014	180600	36261965	2830	2830	2830	2830	0
45	20241014	180500	36261965	2830	2830	2830	2830	0
46	20241014	180400	36261965	2830	2830	2830	2830	0
47	20241014	180300	36261965	2830	2830	2830	2830	0
48	20241014	180200	36261965	2830	2830	2830	2830	0
49	20241014	180100	36261965	2830	2830	2830	2830	0
50	20241014	180000	36261965	2830	2830	2830	2830	0
51	20241014	175900	36261965	2830	2830	2830	2830	0
52	20241014	175800	36261965	2830	2830	2830	2830	0
53	20241014	175700	36261965	2830	2830	2830	2830	0
54	20241014	175600	36261965	2830	2830	2830	2830	0
55	20241014	175500	36261965	2830	2830	2830	2830	0
56	20241014	175400	36261965	2830	2830	2830	2830	0
57	20241014	175300	36261965	2830	2830	2830	2830	0
58	20241014	175200	36261965	2830	2830	2830	2830	0
59	20241014	175100	36261965	2830	2830	2830	2830	0
60	20241014	175000	36261965	2830	2830	2830	2830	0
61	20241014	174900	36261965	2830	2830	2830	2830	0
62	20241014	174800	36261965	2830	2830	2830	2830	307
63	20241014	174700	36261965	2830	2830	2830	2830	0
64	20241014	174600	36261965	2830	2830	2830	2830	0
65	20241014	174500	36261965	2830	2830	2830	2830	0
66	20241014	174400	36261965	2830	2830	2830	2830	0
67	20241014	174300	36261965	2830	2830	2830	2830	0
68	20241014	174200	36261965	2830	2830	2830	2830	0
69	20241014	174100	36261965	2830	2830	2830	2830	0
70	20241014	174000	36261965	2830	2830	2830	2830	0
71	20241014	173900	36261965	2830	2830	2830	2830	0
72	20241014	173800	36261965	2830	2830	2830	2830	0
73	20241014	173700	36261965	2830	2830	2830	2830	0
74	20241014	173600	36261965	2830	2830	2830	2830	0
75	20241014	173500	36261965	2830	2830	2830	2830	0
76	20241014	173400	36261965	2830	2830	2830	2830	0
77	20241014	173300	36261965	2830	2830	2830	2830	0
78	20241014	173200	36261965	2830	2830	2830	2830	0
79	20241014	173100	36261965	2830	2830	2830	2830	0
80	20241014	173000	36261965	2830	2830	2830	2830	0
81	20241014	172900	36261965	2830	2830	2830	2830	0
82	20241014	172800	36261965	2830	2830	2830	2830	0
83	20241014	172700	36261965	2830	2830	2830	2830	0
84	20241014	172600	36261965	2830	2830	2830	2830	0
85	20241014	172500	36261965	2830	2830	2830	2830	0
86	20241014	172400	36261965	2830	2830	2830	2830	0
87	20241014	172300	36261965	2830	2830	2830	2830	0
88	20241014	172200	36261965	2830	2830	2830	2830	0
89	20241014	172100	36261965	2830	2830	2830	2830	0
90	20241014	172000	36261965	2830	2830	2830	2830	0
91	20241014	171900	36261965	2830	2830	2830	2830	0
92	20241014	171800	36261965	2830	2830	2830	2830	307
93	20241014	171700	36261965	2830	2830	2830	2830	0
94	20241014	171600	36261965	2830	2830	2830	2830	0
95	20241014	171500	36261965	2830	2830	2830	2830	0
96	20241014	171400	36261965	2830	2830	2830	2830	0
97	20241014	171300	36261965	2830	2830	2830	2830	0
98	20241014	171200	36261965	2830	2830	2830	2830	0
99	20241014	171100	36261965	2830	2830	2830	2830	0
100	20241014	171000	36261965	2830	2830	2830	2830	0
101	20241014	170900	36261965	2830	2830	2830	2830	0
102	20241014	170800	36261965	2830	2830	2830	2830	0
103	20241014	170700	36261965	2830	2830	2830	2830	0
104	20241014	170600	36261965	2830	2830	2830	2830	0
105	20241014	170500	36261965	2830	2830	2830	2830	0
106	20241014	170400	36261965	2830	2830	2830	2830	0
107	20241014	170300	36261965	2830	2830	2830	2830	0
108	20241014	170200	36261965	2830	2830	2830	2830	0
109	20241014	170100	36261965	2830	2830	2830	2830	0
110	20241014	170000	36261965	2830	2830	2830	2830	0
111	20241014	165900	36261965	2830	2830	2830	2830	0
112	20241014	165800	36261965	2830	2830	2830	2830	0
113	20241014	165700	36261965	2830	2830	2830	2830	0
114	20241014	165600	36261965	2830	2830	2830	2830	0
115	20241014	165500	36261965	2830	2830	2830	2830	0
116	20241014	165400	36261965	2830	2830	2830	2830	0
117	20241014	165300	36261965	2830	2830	2830	2830	0
118	20241014	165200	36261965	2830	2830	2830	2830	0
119	20241014	165100	36261965	2830	2830	2830	2830	0
120	20241014	165000	36261965	2830	2830	2830	2830	0
121	20241014	164900	36261965	2830	2830	2830	2830	0
122	20241014	164800	36261965	2830	2830	2830	2830	307
123	20241014	164700	36261965	2830	2830	2830	2830	0
124	20241014	164600	36261965	2830	2830	2830	2830	0
125	20241014	164500	36261965	2830	2830	2830	2830	0
126	20241014	164400	36261965	2830	2830	2830	2830	0
127	20241014	164300	36261965	2830	2830	2830	2830	0
128	20241014	164200	36261965	2830	2830	2830	2830	0
129	20241014	164100	36261965	2830	2830	2830	2830	0
130	20241014	164000	36261965	2830	2830	2830	2830	0
131	20241014	163900	36261965	2830	2830	2830	2830	0
132	20241014	163800	36261965	2830	2830	2830	2830	0
133	20241014	163700	36261965	2830	2830	2830	2830	0
134	20241014	163600	36261965	2830	2830	2830	2830	0
135	20241014	163500	36261965	2830	2830	2830	2830	0
136	20241014	163400	36261965	2830	2830	2830	2830	0
137	20241014	163300	36261965	2830	2830	2830	2830	0
138	20241014	163200	36261965	2830	2830	2830	2830	0
139	20241014	163100	36261965	2830	2830	2830	2830	0
140	20241014	163000	36261965	2830	2830	2830	2830	0
141	20241014	162900	36261965	2830	2830	2830	2830	0
142	20241014	162800	36261965	2830	2830	2830	2830	0
143	20241014	162700	36261965	2830	2830	2830	2830	0
144	20241014	162600	36261965	2830	2830	2830	2830	0
145	20241014	162500	36261965	2830	2830	2830	2830	0
146	20241014	162400	36261965	2830	2830	2830	2830	0
147	20241014	162300	36261965	2830	2830	2830	2830	0
148	20241014	162200	36261965	2830	2830	2830	2830	0
149	20241014	162100	36261965	2830	2830	2830	2830	0
150	20241014	162000	36261965	2830	2830	2830	2830	0
151	20241014	161900	36261965	2830	2830	2830	2830	0
152	20241014	161800	36261965	2830	2830	2830	2830	307
153	20241014	161700	36261965	2830	2830	2830	2830	0
154	20241014	161600	36261965	2830	2830	2830	2830	0
155	20241014	161500	36261965	2830	2830	2830	2830	0
156	20241014	161400	36261965	2830	2830	2830	2830	0
157	20241014	161300	36261965	2830	2830	2830	2830	0
158	20241014	161200	36261965	2830	2830	2830	2830	0
159	20241014	161100	36261965	2830	2830	2830	2830	0
160	20241014	161000	36261965	2830	2830	2830	2830	0
161	20241014	160900	36261965	2830	2830	2830	2830	0
162	20241014	160800	36261965	2830	2830	2830	2830	0
163	20241014	160700	36261965	2830	2830	2830	2830	0
164	20241014	160600	36261965	2830	2830	2830	2830	0
165	20241014	160500	36261965	2830	2830	2830	2830	0
166	20241014	160400	36261965	2830	2830	2830	2830	0
167	20241014	160300	36261965	2830	2830	2830	2830	0
168	20241014	160200	36261965	2830	2830	2830	2830	0
169	20241014	160100	36261965	2830	2830	2830	2830	0
170	20241014	160000	36261965	2830	2830	2830	2830	0
171	20241014	155900	36261965	2830	2830	2830	2830	0
172	20241014	155800	36261965	2830	2830	2830	2830	0
173	20241014	155700	36261965	2830	2830	2830	2830	0
174	20241014	155600	36261965	2830	2830	2830	2830	0
175	20241014	155500	36261965	2830	2830	2830	2830	0
176	20241014	155400	36261965	2830	2830	2830	2830	0
177	20241014	155300	36261965	2830	2830	2830	2830	0
178	20241014	155200	36261965	2830	2830	2830	2830	0
179	20241014	155100	36261965	2830	2830	2830	2830	0
180	20241014	155000	36261965	2830	2830	2830	2830	0
181	20241014	154900	36261965	2830	2830	2830	2830	0
182	20241014	154800	36261965	2830	2830	2830	2830	307
183	20241014	154700	36261965	2830	2830	2830	2830	0
184	20241014	154600	36261965	2830	2830	2830	2830	0
185	20241014	154500	36261965	2830	2830	2830	2830	0
186	20241014	154400	36261965	2830	2830	2830	2830	0
187	20241014	154300	36261965	2830	2830	2830	2830	0
188	20241014	154200	36261965	2830	2830	2830	2830	0
189	20241014	154100	36261965	2830	2830	2830	2830	0
190	20241014	154000	36261965	2830	2830	2830	2830	0
191	20241014	153900	36261965	2830	2830	2830	2830	0
192	20241014	153800	36261965	2830	2830	2830	2830	0
193	20241014	153700	36261965	2830	2830	2830	2830	0
194	20241014	153600	36261965	2830	2830	2830	2830	0
195	20241014	153500	36261965	2830	2830	2830	2830	0
196	20241014	153400	36261965	2830	2830	2830	2830	0
197	20241014	153300	36261965	2830	2830	2830	2830	0
198	20241014	153200	36261965	2830	2830	2830	2830	0
199	20241014	153100	36261965	2830	2830	2830	2830	0
200	20241014	153000	36261965	2830	2830	2830	2830	307
201	20241014	152900	35393155	2835	2835	2835	2835	0
202	20241014	152800	35393155	2835	2835	2835	2835	0
203	20241014	152700	35393155	2835	2835	2835	2835	0
204	20241014	152600	35393155	2835	2835	2835	2835	0
205	20241014	152500	35393155	2835	2835	2835	2835	0
206	20241014	152400	35393155	2835	2835	2835	2835	0
207	20241014	152300	35393155	2835	2835	2835	2835	0
208	20241014	152200	35393155	2835	2835	2835	2835	0
209	20241014	152100	35393155	2835	2835	2835	2835	0
210	20241014	152000	35393155	2835	2835	2835	2835	0
211	20241014	151900	35393155	2835	2835	2835	2835	11
212	20241014	151800	35361970	2835	2835	2835	2835	30
213	20241014	151700	35276920	2850	2845	2850	2845	11
214	20241014	151600	35245600	2830	2835	2835	2830	50
215	20241014	151500	35103920	2835	2835	2835	2835	0
216	20241014	151400	35103920	2835	2835	2835	2835	0
217	20241014	151300	35103920	2835	2835	2835	2835	211
218	20241014	151200	34505735	2835	2835	2835	2835	1
219	20241014	151100	34502900	2840	2840	2840	2840	41
220	20241014	151000	34386460	2845	2845	2845	2845	0
221	20241014	150900	34386460	2845	2845	2845	2845	0
222	20241014	150800	34386460	2845	2845	2845	2845	10
223	20241014	150700	34358010	2850	2850	2850	2850	0
224	20241014	150600	34358010	2850	2850	2850	2850	0
225	20241014	150500	34358010	2850	2850	2850	2850	0
226	20241014	150400	34358010	2850	2850	2850	2850	0
227	20241014	150300	34358010	2850	2850	2850	2850	0
228	20241014	150200	34358010	2850	2850	2850	2850	0
229	20241014	150100	34358010	2850	2850	2850	2850	0
230	20241014	150000	34358010	2850	2850	2850	2850	0
231	20241014	145900	34358010	2850	2850	2850	2850	0
232	20241014	145800	34358010	2850	2850	2850	2850	0
233	20241014	145700	34358010	2850	2850	2850	2850	0
234	20241014	145600	34358010	2850	2850	2850	2850	0
235	20241014	145500	34358010	2850	2850	2850	2850	0
236	20241014	145400	34358010	2850	2850	2850	2850	0
237	20241014	145300	34358010	2850	2850	2850	2850	0
238	20241014	145200	34358010	2850	2850	2850	2850	0
239	20241014	145100	34358010	2850	2850	2850	2850	0
240	20241014	145000	34358010	2850	2850	2850	2850	0
241	20241014	144900	34358010	2850	2850	2850	2850	0
242	20241014	144800	34358010	2850	2850	2850	2850	0
243	20241014	144700	34358010	2850	2850	2850	2850	0
244	20241014	144600	34358010	2850	2850	2850	2850	0
245	20241014	144500	34358010	2850	2850	2850	2850	0
246	20241014	144400	34358010	2850	2850	2850	2850	0
247	20241014	144300	34358010	2850	2850	2850	2850	0
248	20241014	144200	34358010	2850	2850	2850	2850	1
249	20241014	144100	34355160	2850	2850	2850	2850	0
250	20241014	144000	34355160	2850	2850	2850	2850	0
251	20241014	143900	34355160	2850	2850	2850	2850	0
252	20241014	143800	34355160	2850	2850	2850	2850	0
253	20241014	143700	34355160	2850	2850	2850	2850	0
254	20241014	143600	34355160	2850	2850	2850	2850	0
255	20241014	143500	34355160	2850	2850	2850	2850	0
256	20241014	143400	34355160	2850	2850	2850	2850	0
257	20241014	143300	34355160	2850	2850	2850	2850	0
258	20241014	143200	34355160	2850	2850	2850	2850	0
259	20241014	143100	34355160	2850	2850	2850	2850	0
260	20241014	143000	34355160	2850	2850	2850	2850	0
261	20241014	142900	34355160	2850	2850	2850	2850	0
262	20241014	142800	34355160	2850	2850	2850	2850	0
263	20241014	142700	34355160	2850	2850	2850	2850	0
264	20241014	142600	34355160	2850	2850	2850	2850	0
265	20241014	142500	34355160	2850	2850	2850	2850	0
266	20241014	142400	34355160	2850	2850	2850	2850	0
267	20241014	142300	34355160	2850	2850	2850	2850	0
268	20241014	142200	34355160	2850	2850	2850	2850	0
269	20241014	142100	34355160	2850	2850	2850	2850	0
270	20241014	142000	34355160	2850	2850	2850	2850	25
271	20241014	141900	34283910	2875	2840	2875	2840	87
272	20241014	141800	34035865	2850	2850	2850	2850	0
273	20241014	141700	34035865	2850	2850	2850	2850	0
274	20241014	141600	34035865	2850	2850	2850	2850	0
275	20241014	141500	34035865	2850	2850	2850	2850	0
276	20241014	141400	34035865	2850	2850	2850	2850	0
277	20241014	141300	34035865	2850	2850	2850	2850	0
278	20241014	141200	34035865	2850	2850	2850	2850	0
279	20241014	141100	34035865	2850	2850	2850	2850	0
280	20241014	141000	34035865	2850	2850	2850	2850	0
281	20241014	140900	34035865	2850	2850	2850	2850	0
282	20241014	140800	34035865	2850	2850	2850	2850	0
283	20241014	140700	34035865	2850	2850	2850	2850	0
284	20241014	140600	34035865	2850	2850	2850	2850	0
285	20241014	140500	34035865	2850	2850	2850	2850	0
286	20241014	140400	34035865	2850	2850	2850	2850	0
287	20241014	140300	34035865	2850	2850	2850	2850	0
288	20241014	140200	34035865	2850	2850	2850	2850	0
289	20241014	140100	34035865	2850	2850	2850	2850	0
290	20241014	140000	34035865	2850	2850	2850	2850	0
291	20241014	135900	34035865	2850	2850	2850	2850	0
292	20241014	135800	34035865	2850	2850	2850	2850	0
293	20241014	135700	34035865	2850	2850	2850	2850	0
294	20241014	135600	34035865	2850	2850	2850	2850	2
295	20241014	135500	34030165	2850	2850	2850	2850	0
296	20241014	135400	34030165	2850	2850	2850	2850	0
297	20241014	135300	34030165	2850	2850	2850	2850	0
298	20241014	135200	34030165	2850	2850	2850	2850	0
299	20241014	135100	34030165	2850	2850	2850	2850	0
300	20241014	135000	34030165	2850	2850	2850	2850	0
301	20241014	134900	34030165	2850	2850	2850	2850	0
302	20241014	134800	34030165	2850	2850	2850	2850	0
303	20241014	134700	34030165	2850	2850	2850	2850	0
304	20241014	134600	34030165	2850	2840	2850	2840	5
305	20241014	134500	34015925	2850	2850	2850	2850	0
306	20241014	134400	34015925	2850	2850	2850	2850	0
307	20241014	134300	34015925	2850	2850	2850	2850	0
308	20241014	134200	34015925	2850	2850	2850	2850	0
309	20241014	134100	34015925	2850	2850	2850	2850	0
310	20241014	134000	34015925	2850	2850	2850	2850	0
311	20241014	133900	34015925	2850	2850	2850	2850	0
312	20241014	133800	34015925	2850	2850	2850	2850	0
313	20241014	133700	34015925	2850	2850	2850	2850	1
314	20241014	133600	34013075	2835	2835	2850	2835	32
315	20241014	133500	33921920	2850	2850	2850	2850	0
316	20241014	133400	33921920	2850	2850	2850	2850	0
317	20241014	133300	33921920	2850	2850	2850	2850	0
318	20241014	133200	33921920	2850	2850	2850	2850	0
319	20241014	133100	33921920	2850	2850	2850	2850	0
320	20241014	133000	33921920	2850	2850	2850	2850	0
321	20241014	132900	33921920	2850	2830	2850	2830	5
322	20241014	132800	33907710	2845	2845	2845	2845	0
323	20241014	132700	33907710	2845	2845	2845	2845	0
324	20241014	132600	33907710	2845	2845	2845	2845	0
325	20241014	132500	33907710	2845	2830	2845	2830	8
326	20241014	132400	33884965	2845	2845	2845	2845	0
327	20241014	132300	33884965	2845	2845	2845	2845	0
328	20241014	132200	33884965	2845	2845	2845	2845	0
329	20241014	132100	33884965	2845	2845	2845	2845	0
330	20241014	132000	33884965	2845	2845	2845	2845	0
331	20241014	131900	33884965	2845	2845	2845	2845	0
332	20241014	131800	33884965	2845	2845	2845	2845	0
333	20241014	131700	33884965	2845	2845	2845	2845	0
334	20241014	131600	33884965	2845	2845	2845	2845	0
335	20241014	131500	33884965	2845	2845	2845	2845	0
336	20241014	131400	33884965	2845	2845	2845	2845	0
337	20241014	131300	33884965	2845	2845	2845	2845	0
338	20241014	131200	33884965	2845	2845	2845	2845	0
339	20241014	131100	33884965	2845	2845	2845	2845	0
340	20241014	131000	33884965	2845	2845	2845	2845	0
341	20241014	130900	33884965	2845	2825	2845	2825	71
342	20241014	130800	33684330	2825	2825	2825	2825	0
343	20241014	130700	33684330	2825	2825	2825	2825	0
344	20241014	130600	33684330	2825	2825	2825	2825	1
345	20241014	130500	33681505	2830	2830	2830	2830	0
346	20241014	130400	33681505	2830	2830	2830	2830	0
347	20241014	130300	33681505	2830	2830	2830	2830	0
348	20241014	130200	33681505	2830	2830	2830	2830	0
349	20241014	130100	33681505	2830	2830	2830	2830	0
350	20241014	130000	33681505	2830	2830	2830	2830	4
351	20241014	125900	33670185	2850	2850	2850	2850	0
352	20241014	125800	33670185	2850	2850	2850	2850	0
353	20241014	125700	33670185	2850	2850	2850	2850	0
354	20241014	125600	33670185	2850	2850	2850	2850	0
355	20241014	125500	33670185	2850	2850	2850	2850	0
356	20241014	125400	33670185	2850	2850	2850	2850	0
357	20241014	125300	33670185	2850	2850	2850	2850	0
358	20241014	125200	33670185	2850	2850	2850	2850	0
359	20241014	125100	33670185	2850	2850	2850	2850	0
360	20241014	125000	33670185	2850	2850	2850	2830	4
361	20241014	124900	33658805	2850	2830	2850	2830	80
362	20241014	124800	33430905	2845	2845	2845	2845	0
363	20241014	124700	33430905	2845	2845	2845	2845	0
364	20241014	124600	33430905	2845	2845	2845	2845	0
365	20241014	124500	33430905	2845	2845	2845	2845	0
366	20241014	124400	33430905	2845	2820	2850	2820	100
367	20241014	124300	33147975	2835	2835	2835	2835	0
368	20241014	124200	33147975	2835	2835	2835	2835	0
369	20241014	124100	33147975	2835	2835	2835	2835	0
370	20241014	124000	33147975	2835	2830	2835	2830	52
371	20241014	123900	33000565	2835	2835	2835	2835	0
372	20241014	123800	33000565	2835	2835	2835	2835	0
373	20241014	123700	33000565	2835	2835	2835	2835	0
374	20241014	123600	33000565	2835	2830	2835	2830	25
375	20241014	123500	32929695	2835	2835	2835	2835	0
376	20241014	123400	32929695	2835	2835	2835	2835	0
377	20241014	123300	32929695	2835	2835	2835	2835	0
378	20241014	123200	32929695	2835	2835	2835	2835	0
379	20241014	123100	32929695	2835	2835	2835	2835	0
380	20241014	123000	32929695	2835	2835	2835	2835	0
381	20241014	122900	32929695	2835	2830	2835	2830	5
382	20241014	122800	32915530	2835	2830	2835	2830	112
383	20241014	122700	32598055	2835	2830	2835	2830	14
384	20241014	122600	32558400	2835	2830	2835	2830	85
385	20241014	122500	32317450	2835	2835	2835	2835	0
386	20241014	122400	32317450	2835	2835	2835	2835	10
387	20241014	122300	32289100	2835	2835	2850	2835	42
388	20241014	122200	32170000	2850	2825	2850	2825	7
389	20241014	122100	32150140	2845	2845	2845	2845	0
390	20241014	122000	32150140	2845	2845	2845	2845	65
391	20241014	121900	31965215	2860	2860	2860	2860	0
392	20241014	121800	31965215	2860	2860	2860	2860	0
393	20241014	121700	31965215	2860	2860	2860	2860	0
394	20241014	121600	31965215	2860	2860	2860	2860	0
395	20241014	121500	31965215	2860	2860	2860	2860	1
396	20241014	121400	31962355	2860	2860	2860	2860	0
397	20241014	121300	31962355	2860	2860	2860	2860	0
398	20241014	121200	31962355	2860	2860	2860	2860	27
399	20241014	121100	31885135	2860	2860	2860	2860	0
400	20241014	121000	31885135	2860	2850	2860	2850	140
401	20241014	120900	31486095	2850	2830	2850	2830	100
402	20241014	120800	31201445	2840	2840	2840	2840	0
403	20241014	120700	31201445	2840	2825	2840	2825	154
404	20241014	120600	30764110	2825	2825	2825	2825	90
405	20241014	120500	30509860	2820	2820	2820	2820	2
406	20241014	120400	30504220	2820	2820	2820	2820	11
407	20241014	120300	30473200	2820	2820	2820	2820	9
408	20241014	120200	30447820	2820	2820	2820	2820	0
409	20241014	120100	30447820	2820	2820	2820	2820	0
410	20241014	120000	30447820	2820	2820	2820	2820	3
411	20241014	115900	30439360	2820	2820	2820	2820	700
412	20241014	115800	28465360	2825	2825	2825	2825	0
413	20241014	115700	28465360	2825	2825	2825	2825	0
414	20241014	115600	28465360	2825	2825	2825	2825	111
415	20241014	115500	28151785	2825	2825	2825	2825	0
416	20241014	115400	28151785	2825	2825	2825	2825	0
417	20241014	115300	28151785	2825	2825	2825	2825	0
418	20241014	115200	28151785	2825	2825	2825	2825	300
419	20241014	115100	27304285	2825	2825	2825	2825	111
420	20241014	115000	26990710	2825	2825	2825	2825	3
421	20241014	114900	26982235	2825	2825	2825	2825	0
422	20241014	114800	26982235	2825	2825	2825	2825	0
423	20241014	114700	26982235	2825	2825	2825	2825	0
424	20241014	114600	26982235	2825	2825	2825	2825	0
425	20241014	114500	26982235	2825	2825	2825	2825	0
426	20241014	114400	26982235	2825	2825	2825	2825	0
427	20241014	114300	26982235	2825	2825	2825	2825	0
428	20241014	114200	26982235	2825	2825	2825	2825	0
429	20241014	114100	26982235	2825	2815	2825	2805	2653
430	20241014	114000	19528665	2825	2825	2825	2825	0
431	20241014	113900	19528665	2825	2825	2825	2825	0
432	20241014	113800	19528665	2825	2825	2825	2825	0
433	20241014	113700	19528665	2825	2825	2825	2825	0
434	20241014	113600	19528665	2825	2825	2825	2825	380
435	20241014	113500	18455165	2825	2825	2825	2825	0
436	20241014	113400	18455165	2825	2830	2830	2820	1588
437	20241014	113300	13972380	2830	2830	2830	2830	0
438	20241014	113200	13972380	2830	2830	2830	2830	0
439	20241014	113100	13972380	2830	2830	2830	2830	0
440	20241014	113000	13972380	2830	2830	2830	2830	0
441	20241014	112900	13972380	2830	2835	2835	2830	550
442	20241014	112800	12415245	2845	2860	2860	2840	901
443	20241014	112700	9855800	2835	2835	2835	2835	0
444	20241014	112600	9855800	2835	2835	2835	2835	0
445	20241014	112500	9855800	2835	2835	2835	2835	0
446	20241014	112400	9855800	2835	2835	2835	2835	0
447	20241014	112300	9855800	2835	2835	2835	2835	0
448	20241014	112200	9855800	2835	2835	2835	2835	0
449	20241014	112100	9855800	2835	2835	2835	2835	0
450	20241014	112000	9855800	2835	2885	2885	2835	3300
451	20241014	111900	440390	2890	2890	2890	2890	0
452	20241014	111800	440390	2890	2890	2890	2890	0
453	20241014	111700	440390	2890	2890	2890	2890	0
454	20241014	111600	440390	2890	2890	2890	2890	0
455	20241014	111500	440390	2890	2890	2890	2890	0
456	20241014	111400	440390	2890	2890	2890	2890	0
457	20241014	111300	440390	2890	2890	2890	2890	0
458	20241014	111200	440390	2890	2890	2890	2890	0
459	20241014	111100	440390	2890	2890	2890	2890	0
460	20241014	111000	440390	2890	2890	2890	2890	0
461	20241014	110900	440390	2890	2890	2890	2890	0
462	20241014	110800	440390	2890	2890	2890	2890	0
463	20241014	110700	440390	2890	2890	2890	2890	0
464	20241014	110600	440390	2890	2890	2890	2890	0
465	20241014	110500	440390	2890	2890	2890	2890	0
466	20241014	110400	440390	2890	2890	2890	2890	0
467	20241014	110300	440390	2890	2890	2890	2890	0
468	20241014	110200	440390	2890	2890	2890	2890	0
469	20241014	110100	440390	2890	2890	2890	2890	0
470	20241014	110000	440390	2890	2890	2890	2890	0
471	20241014	105900	440390	2890	2890	2890	2890	0
472	20241014	105800	440390	2890	2890	2890	2890	0
473	20241014	105700	440390	2890	2890	2890	2890	0
474	20241014	105600	440390	2890	2890	2890	2890	0
475	20241014	105500	440390	2890	2890	2890	2890	0
476	20241014	105400	440390	2890	2890	2890	2890	0
477	20241014	105300	440390	2890	2890	2890	2890	0
478	20241014	105200	440390	2890	2890	2890	2890	0
479	20241014	105100	440390	2890	2890	2890	2890	0
480	20241014	105000	440390	2890	2890	2890	2890	0
481	20241014	104900	440390	2890	2890	2890	2890	0
482	20241014	104800	440390	2890	2890	2890	2890	0
483	20241014	104700	440390	2890	2890	2890	2890	0
484	20241014	104600	440390	2890	2890	2890	2890	0
485	20241014	104500	440390	2890	2890	2890	2890	0
486	20241014	104400	440390	2890	2890	2890	2890	0
487	20241014	104300	440390	2890	2890	2890	2890	0
488	20241014	104200	440390	2890	2890	2890	2890	0
489	20241014	104100	440390	2890	2890	2890	2890	0
490	20241014	104000	440390	2890	2890	2890	2890	0
491	20241014	103900	440390	2890	2890	2890	2890	0
492	20241014	103800	440390	2890	2890	2890	2890	0
493	20241014	103700	440390	2890	2890	2890	2890	0
494	20241014	103600	440390	2890	2890	2890	2890	0
495	20241014	103500	440390	2890	2890	2890	2890	0
496	20241014	103400	440390	2890	2890	2890	2890	0
497	20241014	103300	440390	2890	2890	2890	2890	0
498	20241014	103200	440390	2890	2890	2890	2890	0
499	20241014	103100	440390	2890	2890	2890	2890	0
500	20241014	103000	440390	2890	2890	2890	2890	0
501	20241014	102900	440390	2890	2890	2890	2890	0
502	20241014	102800	440390	2890	2890	2890	2890	0
503	20241014	102700	440390	2890	2890	2890	2890	0
504	20241014	102600	440390	2890	2890	2890	2890	0
505	20241014	102500	440390	2890	2890	2890	2890	0
506	20241014	102400	440390	2890	2890	2890	2890	0
507	20241014	102300	440390	2890	2890	2890	2890	0
508	20241014	102200	440390	2890	2890	2890	2890	0
509	20241014	102100	440390	2890	2890	2890	2890	0
510	20241014	102000	440390	2890	2890	2890	2890	0
511	20241014	101900	440390	2890	2890	2890	2890	0
512	20241014	101800	440390	2890	2890	2890	2890	0
513	20241014	101700	440390	2890	2890	2890	2890	0
514	20241014	101600	440390	2890	2890	2890	2890	9
515	20241014	101500	414380	2890	2890	2890	2890	0
516	20241014	101400	414380	2890	2890	2890	2890	0
517	20241014	101300	414380	2890	2890	2890	2890	0
518	20241014	101200	414380	2890	2890	2890	2890	0
519	20241014	101100	414380	2890	2890	2890	2890	0
520	20241014	101000	414380	2890	2890	2890	2890	1
521	20241014	100900	411490	2890	2890	2890	2890	0
522	20241014	100800	411490	2890	2890	2890	2890	0
523	20241014	100700	411490	2890	2890	2890	2890	0
524	20241014	100600	411490	2890	2890	2890	2890	1
525	20241014	100500	408600	2890	2890	2890	2890	0
526	20241014	100400	408600	2890	2890	2890	2890	0
527	20241014	100300	408600	2890	2890	2890	2890	1
528	20241014	100200	405710	2900	2900	2900	2900	0
529	20241014	100100	405710	2900	2900	2900	2900	0
530	20241014	100000	405710	2900	2900	2900	2900	0
531	20241014	095900	405710	2900	2900	2900	2900	0
532	20241014	095800	405710	2900	2900	2900	2900	0
533	20241014	095700	405710	2900	2900	2900	2900	0
534	20241014	095600	405710	2900	2900	2900	2900	0
535	20241014	095500	405710	2900	2900	2900	2900	0
536	20241014	095400	405710	2900	2900	2900	2900	0
537	20241014	095300	405710	2900	2900	2900	2900	0
538	20241014	095200	405710	2900	2900	2900	2900	0
539	20241014	095100	405710	2900	2900	2900	2900	0
540	20241014	095000	405710	2900	2900	2900	2900	0
541	20241014	094900	405710	2900	2900	2900	2900	0
542	20241014	094800	405710	2900	2900	2900	2900	0
543	20241014	094700	405710	2900	2900	2900	2900	0
544	20241014	094600	405710	2900	2900	2900	2900	0
545	20241014	094500	405710	2900	2900	2900	2900	0
546	20241014	094400	405710	2900	2900	2900	2900	0
547	20241014	094300	405710	2900	2900	2900	2900	0
548	20241014	094200	405710	2900	2900	2900	2900	0
549	20241014	094100	405710	2900	2900	2900	2900	0
550	20241014	094000	405710	2900	2900	2900	2900	0
551	20241014	093900	405710	2900	2900	2900	2900	0
552	20241014	093800	405710	2900	2900	2900	2900	0
553	20241014	093700	405710	2900	2900	2900	2900	0
554	20241014	093600	405710	2900	2900	2900	2900	0
555	20241014	093500	405710	2900	2900	2900	2900	0
556	20241014	093400	405710	2900	2900	2900	2900	0
557	20241014	093300	405710	2900	2890	2900	2890	9
558	20241014	093200	379620	2900	2900	2900	2900	1
559	20241014	093100	376720	2900	2885	2900	2885	13
560	20241014	093000	339060	2900	2900	2900	2900	0
561	20241014	092900	339060	2900	2900	2900	2900	0
562	20241014	092800	339060	2900	2900	2900	2900	0
563	20241014	092700	339060	2900	2885	2900	2885	22
564	20241014	092600	275275	2900	2900	2900	2900	0
565	20241014	092500	275275	2900	2885	2900	2885	33
566	20241014	092400	179635	2900	2885	2900	2885	19
567	20241014	092300	124565	2900	2885	2900	2885	11
568	20241014	092200	92680	2900	2885	2900	2885	12
569	20241014	092100	57925	2900	2885	2900	2885	16
570	20241014	092000	11600	2900	2900	2900	2900	0
571	20241014	091900	11600	2900	2900	2900	2900	0
572	20241014	091800	11600	2900	2900	2900	2900	0
573	20241014	091700	11600	2900	2900	2900	2900	0
574	20241014	091600	11600	2900	2900	2900	2900	0
575	20241014	091500	11600	2900	2900	2900	2900	0
576	20241014	091400	11600	2900	2900	2900	2900	0
577	20241014	091300	11600	2900	2900	2900	2900	0
578	20241014	091200	11600	2900	2900	2900	2900	0
579	20241014	091100	11600	2900	2900	2900	2900	0
580	20241014	091000	11600	2900	2900	2900	2900	3
581	20241014	090900	2900	2900	2900	2900	2900	1
582	20241014	090800	0	2900	2900	2900	2900	0
583	20241014	090700	0	2900	2900	2900	2900	0
584	20241014	090600	0	2900	2900	2900	2900	0
585	20241014	090500	0	2900	2900	2900	2900	0
586	20241014	090400	0	2900	2900	2900	2900	0
587	20241014	090300	0	2900	2900	2900	2900	0
588	20241014	090200	0	2900	2900	2900	2900	0
589	20241014	090100	0	2900	2900	2900	2900	0
590	20241014	090000	0	2900	2900	2900	2900	0