KissMeData/006570/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184700	30900250	2835	2835	2835	2835	431
3	20240912	184600	30900250	2835	2835	2835	2835	0
4	20240912	184500	30900250	2835	2835	2835	2835	0
5	20240912	184400	30900250	2835	2835	2835	2835	0
6	20240912	184300	30900250	2835	2835	2835	2835	0
7	20240912	184200	30900250	2835	2835	2835	2835	0
8	20240912	184100	30900250	2835	2835	2835	2835	0
9	20240912	184000	30900250	2835	2835	2835	2835	0
10	20240912	183900	30900250	2835	2835	2835	2835	0
11	20240912	183800	30900250	2835	2835	2835	2835	0
12	20240912	183700	30900250	2835	2835	2835	2835	0
13	20240912	183600	30900250	2835	2835	2835	2835	0
14	20240912	183500	30900250	2835	2835	2835	2835	0
15	20240912	183400	30900250	2835	2835	2835	2835	0
16	20240912	183300	30900250	2835	2835	2835	2835	0
17	20240912	183200	30900250	2835	2835	2835	2835	0
18	20240912	183100	30900250	2835	2835	2835	2835	0
19	20240912	183000	30900250	2835	2835	2835	2835	0
20	20240912	182900	30900250	2835	2835	2835	2835	0
21	20240912	182800	30900250	2835	2835	2835	2835	0
22	20240912	182700	30900250	2835	2835	2835	2835	0
23	20240912	182600	30900250	2835	2835	2835	2835	0
24	20240912	182500	30900250	2835	2835	2835	2835	0
25	20240912	182400	30900250	2835	2835	2835	2835	0
26	20240912	182300	30900250	2835	2835	2835	2835	0
27	20240912	182200	30900250	2835	2835	2835	2835	0
28	20240912	182100	30900250	2835	2835	2835	2835	0
29	20240912	182000	30900250	2835	2835	2835	2835	0
30	20240912	181900	30900250	2835	2835	2835	2835	0
31	20240912	181800	30900250	2835	2835	2835	2835	0
32	20240912	181700	30900250	2835	2835	2835	2835	431
33	20240912	181600	30900250	2835	2835	2835	2835	0
34	20240912	181500	30900250	2835	2835	2835	2835	0
35	20240912	181400	30900250	2835	2835	2835	2835	0
36	20240912	181300	30900250	2835	2835	2835	2835	0
37	20240912	181200	30900250	2835	2835	2835	2835	0
38	20240912	181100	30900250	2835	2835	2835	2835	0
39	20240912	181000	30900250	2835	2835	2835	2835	0
40	20240912	180900	30900250	2835	2835	2835	2835	0
41	20240912	180800	30900250	2835	2835	2835	2835	0
42	20240912	180700	30900250	2835	2835	2835	2835	0
43	20240912	180600	30900250	2835	2835	2835	2835	0
44	20240912	180500	30900250	2835	2835	2835	2835	0
45	20240912	180400	30900250	2835	2835	2835	2835	0
46	20240912	180300	30900250	2835	2835	2835	2835	0
47	20240912	180200	30900250	2835	2835	2835	2835	0
48	20240912	180100	30900250	2835	2835	2835	2835	0
49	20240912	180000	30900250	2835	2835	2835	2835	0
50	20240912	175900	30900250	2835	2835	2835	2835	0
51	20240912	175800	30900250	2835	2835	2835	2835	0
52	20240912	175700	30900250	2835	2835	2835	2835	0
53	20240912	175600	30900250	2835	2835	2835	2835	0
54	20240912	175500	30900250	2835	2835	2835	2835	0
55	20240912	175400	30900250	2835	2835	2835	2835	0
56	20240912	175300	30900250	2835	2835	2835	2835	0
57	20240912	175200	30900250	2835	2835	2835	2835	0
58	20240912	175100	30900250	2835	2835	2835	2835	0
59	20240912	175000	30900250	2835	2835	2835	2835	0
60	20240912	174900	30900250	2835	2835	2835	2835	0
61	20240912	174800	30900250	2835	2835	2835	2835	0
62	20240912	174700	30900250	2835	2835	2835	2835	431
63	20240912	174600	30900250	2835	2835	2835	2835	0
64	20240912	174500	30900250	2835	2835	2835	2835	0
65	20240912	174400	30900250	2835	2835	2835	2835	0
66	20240912	174300	30900250	2835	2835	2835	2835	0
67	20240912	174200	30900250	2835	2835	2835	2835	0
68	20240912	174100	30900250	2835	2835	2835	2835	0
69	20240912	174000	30900250	2835	2835	2835	2835	0
70	20240912	173900	30900250	2835	2835	2835	2835	0
71	20240912	173800	30900250	2835	2835	2835	2835	0
72	20240912	173700	30900250	2835	2835	2835	2835	0
73	20240912	173600	30900250	2835	2835	2835	2835	0
74	20240912	173500	30900250	2835	2835	2835	2835	0
75	20240912	173400	30900250	2835	2835	2835	2835	0
76	20240912	173300	30900250	2835	2835	2835	2835	0
77	20240912	173200	30900250	2835	2835	2835	2835	0
78	20240912	173100	30900250	2835	2835	2835	2835	0
79	20240912	173000	30900250	2835	2835	2835	2835	0
80	20240912	172900	30900250	2835	2835	2835	2835	0
81	20240912	172800	30900250	2835	2835	2835	2835	0
82	20240912	172700	30900250	2835	2835	2835	2835	0
83	20240912	172600	30900250	2835	2835	2835	2835	0
84	20240912	172500	30900250	2835	2835	2835	2835	0
85	20240912	172400	30900250	2835	2835	2835	2835	0
86	20240912	172300	30900250	2835	2835	2835	2835	0
87	20240912	172200	30900250	2835	2835	2835	2835	0
88	20240912	172100	30900250	2835	2835	2835	2835	0
89	20240912	172000	30900250	2835	2835	2835	2835	0
90	20240912	171900	30900250	2835	2835	2835	2835	0
91	20240912	171800	30900250	2835	2835	2835	2835	0
92	20240912	171700	30900250	2835	2835	2835	2835	431
93	20240912	171600	30900250	2835	2835	2835	2835	0
94	20240912	171500	30900250	2835	2835	2835	2835	0
95	20240912	171400	30900250	2835	2835	2835	2835	0
96	20240912	171300	30900250	2835	2835	2835	2835	0
97	20240912	171200	30900250	2835	2835	2835	2835	0
98	20240912	171100	30900250	2835	2835	2835	2835	0
99	20240912	171000	30900250	2835	2835	2835	2835	0
100	20240912	170900	30900250	2835	2835	2835	2835	0
101	20240912	170800	30900250	2835	2835	2835	2835	0
102	20240912	170700	30900250	2835	2835	2835	2835	0
103	20240912	170600	30900250	2835	2835	2835	2835	0
104	20240912	170500	30900250	2835	2835	2835	2835	0
105	20240912	170400	30900250	2835	2835	2835	2835	0
106	20240912	170300	30900250	2835	2835	2835	2835	0
107	20240912	170200	30900250	2835	2835	2835	2835	0
108	20240912	170100	30900250	2835	2835	2835	2835	0
109	20240912	170000	30900250	2835	2835	2835	2835	0
110	20240912	165900	30900250	2835	2835	2835	2835	0
111	20240912	165800	30900250	2835	2835	2835	2835	0
112	20240912	165700	30900250	2835	2835	2835	2835	0
113	20240912	165600	30900250	2835	2835	2835	2835	0
114	20240912	165500	30900250	2835	2835	2835	2835	0
115	20240912	165400	30900250	2835	2835	2835	2835	0
116	20240912	165300	30900250	2835	2835	2835	2835	0
117	20240912	165200	30900250	2835	2835	2835	2835	0
118	20240912	165100	30900250	2835	2835	2835	2835	0
119	20240912	165000	30900250	2835	2835	2835	2835	0
120	20240912	164900	30900250	2835	2835	2835	2835	0
121	20240912	164800	30900250	2835	2835	2835	2835	0
122	20240912	164700	30900250	2835	2835	2835	2835	431
123	20240912	164600	30900250	2835	2835	2835	2835	0
124	20240912	164500	30900250	2835	2835	2835	2835	0
125	20240912	164400	30900250	2835	2835	2835	2835	0
126	20240912	164300	30900250	2835	2835	2835	2835	0
127	20240912	164200	30900250	2835	2835	2835	2835	0
128	20240912	164100	30900250	2835	2835	2835	2835	0
129	20240912	164000	30900250	2835	2835	2835	2835	0
130	20240912	163900	30900250	2835	2835	2835	2835	0
131	20240912	163800	30900250	2835	2835	2835	2835	0
132	20240912	163700	30900250	2835	2835	2835	2835	0
133	20240912	163600	30900250	2835	2835	2835	2835	0
134	20240912	163500	30900250	2835	2835	2835	2835	0
135	20240912	163400	30900250	2835	2835	2835	2835	0
136	20240912	163300	30900250	2835	2835	2835	2835	0
137	20240912	163200	30900250	2835	2835	2835	2835	0
138	20240912	163100	30900250	2835	2835	2835	2835	0
139	20240912	163000	30900250	2835	2835	2835	2835	0
140	20240912	162900	30900250	2835	2835	2835	2835	0
141	20240912	162800	30900250	2835	2835	2835	2835	0
142	20240912	162700	30900250	2835	2835	2835	2835	0
143	20240912	162600	30900250	2835	2835	2835	2835	0
144	20240912	162500	30900250	2835	2835	2835	2835	0
145	20240912	162400	30900250	2835	2835	2835	2835	0
146	20240912	162300	30900250	2835	2835	2835	2835	0
147	20240912	162200	30900250	2835	2835	2835	2835	0
148	20240912	162100	30900250	2835	2835	2835	2835	0
149	20240912	162000	30900250	2835	2835	2835	2835	0
150	20240912	161900	30900250	2835	2835	2835	2835	0
151	20240912	161800	30900250	2835	2835	2835	2835	0
152	20240912	161700	30900250	2835	2835	2835	2835	431
153	20240912	161600	30900250	2835	2835	2835	2835	0
154	20240912	161500	30900250	2835	2835	2835	2835	0
155	20240912	161400	30900250	2835	2835	2835	2835	0
156	20240912	161300	30900250	2835	2835	2835	2835	0
157	20240912	161200	30900250	2835	2835	2835	2835	0
158	20240912	161100	30900250	2835	2835	2835	2835	0
159	20240912	161000	30900250	2835	2835	2835	2835	0
160	20240912	160900	30900250	2835	2835	2835	2835	0
161	20240912	160800	30900250	2835	2835	2835	2835	0
162	20240912	160700	30900250	2835	2835	2835	2835	0
163	20240912	160600	30900250	2835	2835	2835	2835	0
164	20240912	160500	30900250	2835	2835	2835	2835	0
165	20240912	160400	30900250	2835	2835	2835	2835	0
166	20240912	160300	30900250	2835	2835	2835	2835	0
167	20240912	160200	30900250	2835	2835	2835	2835	0
168	20240912	160100	30900250	2835	2835	2835	2835	0
169	20240912	160000	30900250	2835	2835	2835	2835	0
170	20240912	155900	30900250	2835	2835	2835	2835	0
171	20240912	155800	30900250	2835	2835	2835	2835	0
172	20240912	155700	30900250	2835	2835	2835	2835	0
173	20240912	155600	30900250	2835	2835	2835	2835	0
174	20240912	155500	30900250	2835	2835	2835	2835	0
175	20240912	155400	30900250	2835	2835	2835	2835	0
176	20240912	155300	30900250	2835	2835	2835	2835	0
177	20240912	155200	30900250	2835	2835	2835	2835	0
178	20240912	155100	30900250	2835	2835	2835	2835	0
179	20240912	155000	30900250	2835	2835	2835	2835	0
180	20240912	154900	30900250	2835	2835	2835	2835	0
181	20240912	154800	30900250	2835	2835	2835	2835	0
182	20240912	154700	30900250	2835	2835	2835	2835	431
183	20240912	154600	30900250	2835	2835	2835	2835	0
184	20240912	154500	30900250	2835	2835	2835	2835	0
185	20240912	154400	30900250	2835	2835	2835	2835	0
186	20240912	154300	30900250	2835	2835	2835	2835	0
187	20240912	154200	30900250	2835	2835	2835	2835	0
188	20240912	154100	30900250	2835	2835	2835	2835	0
189	20240912	154000	30900250	2835	2835	2835	2835	0
190	20240912	153900	30900250	2835	2835	2835	2835	0
191	20240912	153800	30900250	2835	2835	2835	2835	0
192	20240912	153700	30900250	2835	2835	2835	2835	0
193	20240912	153600	30900250	2835	2835	2835	2835	0
194	20240912	153500	30900250	2835	2835	2835	2835	0
195	20240912	153400	30900250	2835	2835	2835	2835	0
196	20240912	153300	30900250	2835	2835	2835	2835	0
197	20240912	153200	30900250	2835	2835	2835	2835	0
198	20240912	153100	30900250	2835	2835	2835	2835	0
199	20240912	153000	30900250	2835	2835	2835	2835	431
200	20240912	152900	29678365	2860	2860	2860	2860	0
201	20240912	152800	29678365	2860	2860	2860	2860	0
202	20240912	152700	29678365	2860	2860	2860	2860	0
203	20240912	152600	29678365	2860	2860	2860	2860	0
204	20240912	152500	29678365	2860	2860	2860	2860	0
205	20240912	152400	29678365	2860	2860	2860	2860	0
206	20240912	152300	29678365	2860	2860	2860	2860	0
207	20240912	152200	29678365	2860	2860	2860	2860	0
208	20240912	152100	29678365	2860	2860	2860	2860	0
209	20240912	152000	29678365	2860	2860	2860	2860	0
210	20240912	151900	29678365	2860	2860	2860	2860	0
211	20240912	151800	29678365	2860	2860	2860	2860	0
212	20240912	151700	29678365	2860	2860	2860	2860	1
213	20240912	151600	29675505	2850	2845	2850	2845	101
214	20240912	151500	29388155	2835	2830	2835	2830	202
215	20240912	151400	28815985	2825	2830	2830	2815	406
216	20240912	151300	27670020	2810	2860	2860	2810	2696
217	20240912	151200	20000085	2865	2865	2865	2865	0
218	20240912	151100	20000085	2865	2865	2865	2865	0
219	20240912	151000	20000085	2865	2865	2865	2865	0
220	20240912	150900	20000085	2865	2865	2865	2865	0
221	20240912	150800	20000085	2865	2865	2865	2865	0
222	20240912	150700	20000085	2865	2865	2865	2865	0
223	20240912	150600	20000085	2865	2865	2865	2865	0
224	20240912	150500	20000085	2865	2865	2865	2865	0
225	20240912	150400	20000085	2865	2865	2865	2865	1
226	20240912	150300	19997220	2865	2865	2865	2865	0
227	20240912	150200	19997220	2865	2865	2865	2865	0
228	20240912	150100	19997220	2865	2865	2865	2865	0
229	20240912	150000	19997220	2865	2865	2865	2865	0
230	20240912	145900	19997220	2865	2865	2865	2865	5
231	20240912	145800	19982895	2865	2865	2865	2865	581
232	20240912	145700	18318330	2890	2890	2890	2890	0
233	20240912	145600	18318330	2890	2865	2890	2865	23
234	20240912	145500	18252405	2865	2865	2865	2865	0
235	20240912	145400	18252405	2865	2880	2880	2865	180
236	20240912	145300	17736040	2890	2890	2890	2890	0
237	20240912	145200	17736040	2890	2890	2890	2890	1
238	20240912	145100	17733150	2890	2890	2890	2890	0
239	20240912	145000	17733150	2890	2890	2890	2890	0
240	20240912	144900	17733150	2890	2890	2890	2890	0
241	20240912	144800	17733150	2890	2890	2890	2890	0
242	20240912	144700	17733150	2890	2890	2890	2890	0
243	20240912	144600	17733150	2890	2890	2890	2890	0
244	20240912	144500	17733150	2890	2890	2890	2890	0
245	20240912	144400	17733150	2890	2890	2890	2890	0
246	20240912	144300	17733150	2890	2890	2890	2890	0
247	20240912	144200	17733150	2890	2910	2910	2890	784
248	20240912	144100	15466635	2915	2915	2915	2915	0
249	20240912	144000	15466635	2915	2915	2915	2915	0
250	20240912	143900	15466635	2915	2915	2915	2915	0
251	20240912	143800	15466635	2915	2915	2915	2915	0
252	20240912	143700	15466635	2915	2915	2915	2915	0
253	20240912	143600	15466635	2915	2915	2915	2915	0
254	20240912	143500	15466635	2915	2915	2915	2915	0
255	20240912	143400	15466635	2915	2915	2915	2915	0
256	20240912	143300	15466635	2915	2915	2915	2915	0
257	20240912	143200	15466635	2915	2915	2915	2915	0
258	20240912	143100	15466635	2915	2915	2915	2915	0
259	20240912	143000	15466635	2915	2915	2915	2915	0
260	20240912	142900	15466635	2915	2915	2915	2915	0
261	20240912	142800	15466635	2915	2910	2915	2910	10
262	20240912	142700	15437510	2910	2910	2910	2910	0
263	20240912	142600	15437510	2910	2910	2910	2910	58
264	20240912	142500	15268730	2920	2920	2920	2920	0
265	20240912	142400	15268730	2920	2920	2920	2920	0
266	20240912	142300	15268730	2920	2920	2920	2920	0
267	20240912	142200	15268730	2920	2920	2920	2920	0
268	20240912	142100	15268730	2920	2920	2920	2920	0
269	20240912	142000	15268730	2920	2920	2920	2920	0
270	20240912	141900	15268730	2920	2920	2920	2920	0
271	20240912	141800	15268730	2920	2920	2920	2920	0
272	20240912	141700	15268730	2920	2920	2920	2920	0
273	20240912	141600	15268730	2920	2920	2920	2920	0
274	20240912	141500	15268730	2920	2920	2920	2920	0
275	20240912	141400	15268730	2920	2920	2920	2920	0
276	20240912	141300	15268730	2920	2920	2920	2920	0
277	20240912	141200	15268730	2920	2920	2920	2920	0
278	20240912	141100	15268730	2920	2920	2920	2920	0
279	20240912	141000	15268730	2920	2920	2920	2920	0
280	20240912	140900	15268730	2920	2920	2920	2920	0
281	20240912	140800	15268730	2920	2920	2920	2920	0
282	20240912	140700	15268730	2920	2920	2920	2920	0
283	20240912	140600	15268730	2920	2920	2920	2920	0
284	20240912	140500	15268730	2920	2920	2920	2920	0
285	20240912	140400	15268730	2920	2920	2920	2920	0
286	20240912	140300	15268730	2920	2920	2920	2920	0
287	20240912	140200	15268730	2920	2920	2920	2920	0
288	20240912	140100	15268730	2920	2920	2920	2920	0
289	20240912	140000	15268730	2920	2920	2920	2920	0
290	20240912	135900	15268730	2920	2920	2920	2920	0
291	20240912	135800	15268730	2920	2920	2920	2920	0
292	20240912	135700	15268730	2920	2920	2920	2920	0
293	20240912	135600	15268730	2920	2920	2920	2920	0
294	20240912	135500	15268730	2920	2920	2920	2920	0
295	20240912	135400	15268730	2920	2920	2920	2920	0
296	20240912	135300	15268730	2920	2920	2920	2920	0
297	20240912	135200	15268730	2920	2920	2920	2920	0
298	20240912	135100	15268730	2920	2920	2920	2920	0
299	20240912	135000	15268730	2920	2920	2920	2920	0
300	20240912	134900	15268730	2920	2920	2920	2920	0
301	20240912	134800	15268730	2920	2920	2920	2920	0
302	20240912	134700	15268730	2920	2920	2920	2920	0
303	20240912	134600	15268730	2920	2920	2920	2920	0
304	20240912	134500	15268730	2920	2920	2920	2920	0
305	20240912	134400	15268730	2920	2920	2920	2920	0
306	20240912	134300	15268730	2920	2920	2920	2920	0
307	20240912	134200	15268730	2920	2920	2920	2920	0
308	20240912	134100	15268730	2920	2920	2920	2920	1
309	20240912	134000	15265810	2920	2920	2920	2920	0
310	20240912	133900	15265810	2920	2920	2920	2920	0
311	20240912	133800	15265810	2920	2920	2920	2920	0
312	20240912	133700	15265810	2920	2920	2920	2920	0
313	20240912	133600	15265810	2920	2920	2920	2920	0
314	20240912	133500	15265810	2920	2920	2920	2920	0
315	20240912	133400	15265810	2920	2920	2920	2920	0
316	20240912	133300	15265810	2920	2920	2920	2920	0
317	20240912	133200	15265810	2920	2920	2920	2920	0
318	20240912	133100	15265810	2920	2920	2920	2920	0
319	20240912	133000	15265810	2920	2920	2920	2920	0
320	20240912	132900	15265810	2920	2920	2920	2920	0
321	20240912	132800	15265810	2920	2920	2920	2920	0
322	20240912	132700	15265810	2920	2920	2920	2920	0
323	20240912	132600	15265810	2920	2920	2920	2920	41
324	20240912	132500	15146090	2920	2920	2920	2920	0
325	20240912	132400	15146090	2920	2920	2920	2920	830
326	20240912	132300	12722490	2940	2940	2940	2940	0
327	20240912	132200	12722490	2940	2940	2940	2940	0
328	20240912	132100	12722490	2940	2940	2940	2940	0
329	20240912	132000	12722490	2940	2940	2940	2940	0
330	20240912	131900	12722490	2940	2940	2940	2940	0
331	20240912	131800	12722490	2940	2940	2940	2940	0
332	20240912	131700	12722490	2940	2940	2940	2940	0
333	20240912	131600	12722490	2940	2940	2940	2940	0
334	20240912	131500	12722490	2940	2940	2940	2940	0
335	20240912	131400	12722490	2940	2940	2940	2940	0
336	20240912	131300	12722490	2940	2940	2940	2940	0
337	20240912	131200	12722490	2940	2940	2940	2940	0
338	20240912	131100	12722490	2940	2940	2940	2940	0
339	20240912	131000	12722490	2940	2940	2940	2940	0
340	20240912	130900	12722490	2940	2940	2940	2940	0
341	20240912	130800	12722490	2940	2940	2940	2940	0
342	20240912	130700	12722490	2940	2940	2940	2940	0
343	20240912	130600	12722490	2940	2940	2940	2940	0
344	20240912	130500	12722490	2940	2940	2940	2940	0
345	20240912	130400	12722490	2940	2940	2940	2940	0
346	20240912	130300	12722490	2940	2940	2940	2940	0
347	20240912	130200	12722490	2940	2940	2940	2940	0
348	20240912	130100	12722490	2940	2940	2940	2940	0
349	20240912	130000	12722490	2940	2940	2940	2940	0
350	20240912	125900	12722490	2940	2940	2940	2940	0
351	20240912	125800	12722490	2940	2940	2940	2940	0
352	20240912	125700	12722490	2940	2940	2940	2940	0
353	20240912	125600	12722490	2940	2940	2940	2940	0
354	20240912	125500	12722490	2940	2940	2940	2940	0
355	20240912	125400	12722490	2940	2940	2940	2940	0
356	20240912	125300	12722490	2940	2940	2940	2940	0
357	20240912	125200	12722490	2940	2940	2940	2940	0
358	20240912	125100	12722490	2940	2940	2940	2940	0
359	20240912	125000	12722490	2940	2940	2940	2940	0
360	20240912	124900	12722490	2940	2940	2940	2940	0
361	20240912	124800	12722490	2940	2940	2940	2940	0
362	20240912	124700	12722490	2940	2940	2940	2940	0
363	20240912	124600	12722490	2940	2940	2940	2940	0
364	20240912	124500	12722490	2940	2940	2940	2940	0
365	20240912	124400	12722490	2940	2940	2940	2940	0
366	20240912	124300	12722490	2940	2940	2940	2940	0
367	20240912	124200	12722490	2940	2940	2940	2940	0
368	20240912	124100	12722490	2940	2940	2940	2940	0
369	20240912	124000	12722490	2940	2940	2940	2940	0
370	20240912	123900	12722490	2940	2940	2940	2940	0
371	20240912	123800	12722490	2940	2940	2940	2940	0
372	20240912	123700	12722490	2940	2940	2940	2940	0
373	20240912	123600	12722490	2940	2940	2940	2940	0
374	20240912	123500	12722490	2940	2940	2940	2940	0
375	20240912	123400	12722490	2940	2940	2940	2940	0
376	20240912	123300	12722490	2940	2940	2940	2940	0
377	20240912	123200	12722490	2940	2940	2940	2940	0
378	20240912	123100	12722490	2940	2940	2940	2940	0
379	20240912	123000	12722490	2940	2940	2940	2940	0
380	20240912	122900	12722490	2940	2940	2940	2940	0
381	20240912	122800	12722490	2940	2940	2940	2940	0
382	20240912	122700	12722490	2940	2940	2940	2940	0
383	20240912	122600	12722490	2940	2940	2940	2940	0
384	20240912	122500	12722490	2940	2940	2940	2940	0
385	20240912	122400	12722490	2940	2940	2940	2940	0
386	20240912	122300	12722490	2940	2940	2940	2940	0
387	20240912	122200	12722490	2940	2940	2940	2940	0
388	20240912	122100	12722490	2940	2935	2940	2935	4
389	20240912	122000	12710735	2940	2940	2940	2940	0
390	20240912	121900	12710735	2940	2940	2940	2940	0
391	20240912	121800	12710735	2940	2940	2940	2940	0
392	20240912	121700	12710735	2940	2940	2940	2940	0
393	20240912	121600	12710735	2940	2940	2940	2940	0
394	20240912	121500	12710735	2940	2940	2940	2940	0
395	20240912	121400	12710735	2940	2940	2940	2940	0
396	20240912	121300	12710735	2940	2940	2940	2940	0
397	20240912	121200	12710735	2940	2940	2940	2940	0
398	20240912	121100	12710735	2940	2940	2940	2940	0
399	20240912	121000	12710735	2940	2940	2940	2940	0
400	20240912	120900	12710735	2940	2940	2940	2940	0
401	20240912	120800	12710735	2940	2940	2940	2940	0
402	20240912	120700	12710735	2940	2940	2940	2940	0
403	20240912	120600	12710735	2940	2940	2940	2940	0
404	20240912	120500	12710735	2940	2940	2940	2940	0
405	20240912	120400	12710735	2940	2940	2940	2940	0
406	20240912	120300	12710735	2940	2940	2940	2940	0
407	20240912	120200	12710735	2940	2940	2940	2940	0
408	20240912	120100	12710735	2940	2940	2940	2940	0
409	20240912	120000	12710735	2940	2940	2940	2940	0
410	20240912	115900	12710735	2940	2940	2940	2940	0
411	20240912	115800	12710735	2940	2940	2940	2940	0
412	20240912	115700	12710735	2940	2940	2940	2940	0
413	20240912	115600	12710735	2940	2940	2940	2940	0
414	20240912	115500	12710735	2940	2940	2940	2940	0
415	20240912	115400	12710735	2940	2940	2940	2940	0
416	20240912	115300	12710735	2940	2940	2940	2940	0
417	20240912	115200	12710735	2940	2935	2940	2935	5
418	20240912	115100	12696050	2940	2940	2940	2940	0
419	20240912	115000	12696050	2940	2940	2940	2940	0
420	20240912	114900	12696050	2940	2940	2940	2940	0
421	20240912	114800	12696050	2940	2940	2940	2940	0
422	20240912	114700	12696050	2940	2940	2940	2940	0
423	20240912	114600	12696050	2940	2940	2940	2940	0
424	20240912	114500	12696050	2940	2940	2940	2940	0
425	20240912	114400	12696050	2940	2940	2940	2940	0
426	20240912	114300	12696050	2940	2940	2940	2940	0
427	20240912	114200	12696050	2940	2940	2940	2940	0
428	20240912	114100	12696050	2940	2940	2940	2940	0
429	20240912	114000	12696050	2940	2940	2940	2940	0
430	20240912	113900	12696050	2940	2940	2940	2940	0
431	20240912	113800	12696050	2940	2940	2940	2940	0
432	20240912	113700	12696050	2940	2940	2940	2940	0
433	20240912	113600	12696050	2940	2940	2940	2940	0
434	20240912	113500	12696050	2940	2940	2940	2940	0
435	20240912	113400	12696050	2940	2940	2940	2940	0
436	20240912	113300	12696050	2940	2940	2940	2940	0
437	20240912	113200	12696050	2940	2920	2940	2920	60
438	20240912	113100	12520395	2935	2935	2935	2935	0
439	20240912	113000	12520395	2935	2935	2935	2935	0
440	20240912	112900	12520395	2935	2935	2935	2935	0
441	20240912	112800	12520395	2935	2935	2935	2935	0
442	20240912	112700	12520395	2935	2935	2935	2935	0
443	20240912	112600	12520395	2935	2935	2935	2935	0
444	20240912	112500	12520395	2935	2935	2935	2935	1
445	20240912	112400	12517460	2920	2920	2920	2920	22
446	20240912	112300	12453220	2940	2940	2940	2940	0
447	20240912	112200	12453220	2940	2940	2940	2940	0
448	20240912	112100	12453220	2940	2940	2940	2940	0
449	20240912	112000	12453220	2940	2940	2940	2940	0
450	20240912	111900	12453220	2940	2940	2940	2940	0
451	20240912	111800	12453220	2940	2940	2940	2940	0
452	20240912	111700	12453220	2940	2940	2940	2940	0
453	20240912	111600	12453220	2940	2940	2940	2940	0
454	20240912	111500	12453220	2940	2940	2940	2940	0
455	20240912	111400	12453220	2940	2940	2940	2940	0
456	20240912	111300	12453220	2940	2940	2940	2940	0
457	20240912	111200	12453220	2940	2940	2940	2940	0
458	20240912	111100	12453220	2940	2940	2940	2940	0
459	20240912	111000	12453220	2940	2940	2940	2940	0
460	20240912	110900	12453220	2940	2940	2940	2940	0
461	20240912	110800	12453220	2940	2940	2940	2940	0
462	20240912	110700	12453220	2940	2940	2940	2940	0
463	20240912	110600	12453220	2940	2940	2940	2940	0
464	20240912	110500	12453220	2940	2940	2940	2940	0
465	20240912	110400	12453220	2940	2940	2940	2940	0
466	20240912	110300	12453220	2940	2940	2940	2940	0
467	20240912	110200	12453220	2940	2940	2940	2940	0
468	20240912	110100	12453220	2940	2940	2940	2940	0
469	20240912	110000	12453220	2940	2940	2940	2940	0
470	20240912	105900	12453220	2940	2940	2940	2940	0
471	20240912	105800	12453220	2940	2940	2940	2940	0
472	20240912	105700	12453220	2940	2940	2940	2940	0
473	20240912	105600	12453220	2940	2940	2940	2940	0
474	20240912	105500	12453220	2940	2940	2940	2940	0
475	20240912	105400	12453220	2940	2940	2940	2940	0
476	20240912	105300	12453220	2940	2940	2940	2940	0
477	20240912	105200	12453220	2940	2940	2940	2940	0
478	20240912	105100	12453220	2940	2940	2940	2940	0
479	20240912	105000	12453220	2940	2940	2940	2940	0
480	20240912	104900	12453220	2940	2915	2940	2915	7
481	20240912	104800	12432715	2940	2940	2940	2940	0
482	20240912	104700	12432715	2940	2940	2940	2940	0
483	20240912	104600	12432715	2940	2940	2940	2940	0
484	20240912	104500	12432715	2940	2940	2940	2940	0
485	20240912	104400	12432715	2940	2940	2940	2940	3
486	20240912	104300	12423895	2940	2915	2940	2900	58
487	20240912	104200	12254980	2915	2915	2915	2915	12
488	20240912	104100	12220000	2940	2925	2940	2925	3
489	20240912	104000	12211195	2940	2940	2940	2940	0
490	20240912	103900	12211195	2940	2925	2940	2925	5
491	20240912	103800	12196510	2935	2935	2935	2935	0
492	20240912	103700	12196510	2935	2935	2935	2935	0
493	20240912	103600	12196510	2935	2935	2935	2935	0
494	20240912	103500	12196510	2935	2935	2935	2935	2
495	20240912	103400	12190640	2940	2940	2940	2940	0
496	20240912	103300	12190640	2940	2940	2940	2940	3
497	20240912	103200	12181820	2930	2930	2930	2930	0
498	20240912	103100	12181820	2930	2930	2930	2930	0
499	20240912	103000	12181820	2930	2940	2940	2930	2
500	20240912	102900	12175950	2930	2925	2940	2925	5
501	20240912	102800	12161305	2940	2910	2940	2910	8
502	20240912	102700	12137875	2915	2915	2935	2915	9
503	20240912	102600	12111540	2935	2935	2935	2935	0
504	20240912	102500	12111540	2935	2940	2940	2915	6
505	20240912	102400	12093965	2910	2910	2940	2910	14
506	20240912	102300	12053045	2940	2920	2940	2910	5
507	20240912	102200	12038425	2940	2940	2940	2940	0
508	20240912	102100	12038425	2940	2940	2940	2920	18
509	20240912	102000	11985620	2920	2920	2940	2920	15
510	20240912	101900	11941680	2930	2920	2940	2920	9
511	20240912	101800	11915340	2940	2935	2945	2920	28
512	20240912	101700	11833025	2920	2905	2935	2900	42
513	20240912	101600	11710390	2945	2945	2945	2945	0
514	20240912	101500	11710390	2945	2945	2945	2945	0
515	20240912	101400	11710390	2945	2900	2945	2900	42
516	20240912	101300	11587105	2930	2940	2940	2900	18
517	20240912	101200	11534435	2900	2900	2900	2900	2
518	20240912	101100	11528635	2940	2940	2940	2940	0
519	20240912	101000	11528635	2940	2900	2940	2900	16
520	20240912	100900	11481760	2945	2900	2945	2900	50
521	20240912	100800	11335405	2920	2920	2920	2920	0
522	20240912	100700	11335405	2920	2920	2920	2920	3
523	20240912	100600	11326645	2920	2900	2925	2900	10
524	20240912	100500	11297540	2930	2930	2930	2930	3
525	20240912	100400	11288750	2900	2900	2900	2900	2
526	20240912	100300	11282950	2930	2930	2930	2930	2
527	20240912	100200	11277090	2935	2890	2935	2890	59
528	20240912	100100	11105560	2905	2885	2905	2885	3
529	20240912	100000	11096865	2905	2905	2905	2905	0
530	20240912	095900	11096865	2905	2880	2905	2880	24
531	20240912	095800	11027520	2900	2900	2900	2900	0
532	20240912	095700	11027520	2900	2870	2900	2870	635
533	20240912	095600	9202745	2870	2870	2870	2865	508
534	20240912	095500	7744790	2870	2875	2875	2870	20
535	20240912	095400	7687335	2900	2900	2900	2900	0
536	20240912	095300	7687335	2900	2900	2900	2900	0
537	20240912	095200	7687335	2900	2900	2900	2900	0
538	20240912	095100	7687335	2900	2900	2900	2900	0
539	20240912	095000	7687335	2900	2900	2900	2900	1
540	20240912	094900	7684435	2905	2905	2905	2905	0
541	20240912	094800	7684435	2905	2915	2915	2905	1000
542	20240912	094700	4778685	2945	2945	2945	2945	0
543	20240912	094600	4778685	2945	2960	2960	2945	4
544	20240912	094500	4766890	2970	2970	2970	2970	0
545	20240912	094400	4766890	2970	2970	2970	2970	1
546	20240912	094300	4763920	2960	2950	2970	2950	14
547	20240912	094200	4722490	2970	2970	2970	2950	11
548	20240912	094100	4689900	2970	2950	2970	2950	13
549	20240912	094000	4651430	2950	2945	2970	2945	18
550	20240912	093900	4598165	2945	2945	2970	2945	13
551	20240912	093800	4559730	2975	2975	2975	2975	0
552	20240912	093700	4559730	2975	2975	2975	2975	0
553	20240912	093600	4559730	2975	2965	2975	2935	29
554	20240912	093500	4473740	2975	2925	2975	2925	33
555	20240912	093400	4375830	2970	2970	2970	2970	0
556	20240912	093300	4375830	2970	2970	2970	2970	0
557	20240912	093200	4375830	2970	2970	2970	2970	0
558	20240912	093100	4375830	2970	2935	2970	2935	3
559	20240912	093000	4366955	2970	2935	2975	2935	62
560	20240912	092900	4183030	2955	2945	2955	2935	68
561	20240912	092800	3982250	2955	2955	2955	2955	0
562	20240912	092700	3982250	2955	2955	2955	2955	0
563	20240912	092600	3982250	2955	2940	2955	2940	6
564	20240912	092500	3964570	2930	2925	2940	2925	65
565	20240912	092400	3773570	2940	2920	2940	2920	4
566	20240912	092300	3761870	2940	2915	2940	2915	10
567	20240912	092200	3732560	2935	2935	2940	2910	7
568	20240912	092100	3712060	2935	2905	2940	2900	52
569	20240912	092000	3560850	2975	2895	2975	2890	581
570	20240912	091900	1865615	2935	2935	2935	2935	0
571	20240912	091800	1865615	2935	2935	2935	2935	0
572	20240912	091700	1865615	2935	2935	2935	2935	0
573	20240912	091600	1865615	2935	2930	2935	2895	79
574	20240912	091500	1635525	2900	2930	2930	2900	4
575	20240912	091400	1623835	2930	2930	2930	2930	0
576	20240912	091300	1623835	2930	2930	2930	2930	0
577	20240912	091200	1623835	2930	2930	2930	2930	1
578	20240912	091100	1620905	2930	2905	2930	2905	507
579	20240912	091000	145985	2910	2910	2910	2910	0
580	20240912	090900	145985	2910	2910	2910	2910	0
581	20240912	090800	145985	2910	2910	2910	2910	0
582	20240912	090700	145985	2910	2910	2910	2910	0
583	20240912	090600	145985	2910	2910	2910	2910	0
584	20240912	090500	145985	2910	2910	2910	2910	0
585	20240912	090400	145985	2910	2910	2910	2910	0
586	20240912	090300	145985	2910	2910	2910	2910	0
587	20240912	090200	145985	2910	2910	2910	2910	0
588	20240912	090100	145985	2910	2910	2910	2910	0
589	20240912	090000	145985	2910	2850	2910	2850	51