KissMeData/006570/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184800	13301690	2925	2925	2925	2925	6
3	20240924	184700	13301690	2925	2925	2925	2925	0
4	20240924	184600	13301690	2925	2925	2925	2925	0
5	20240924	184500	13301690	2925	2925	2925	2925	0
6	20240924	184400	13301690	2925	2925	2925	2925	0
7	20240924	184300	13301690	2925	2925	2925	2925	0
8	20240924	184200	13301690	2925	2925	2925	2925	0
9	20240924	184100	13301690	2925	2925	2925	2925	0
10	20240924	184000	13301690	2925	2925	2925	2925	0
11	20240924	183900	13301690	2925	2925	2925	2925	0
12	20240924	183800	13301690	2925	2925	2925	2925	0
13	20240924	183700	13301690	2925	2925	2925	2925	0
14	20240924	183600	13301690	2925	2925	2925	2925	0
15	20240924	183500	13301690	2925	2925	2925	2925	0
16	20240924	183400	13301690	2925	2925	2925	2925	0
17	20240924	183300	13301690	2925	2925	2925	2925	0
18	20240924	183200	13301690	2925	2925	2925	2925	0
19	20240924	183100	13301690	2925	2925	2925	2925	0
20	20240924	183000	13301690	2925	2925	2925	2925	0
21	20240924	182900	13301690	2925	2925	2925	2925	0
22	20240924	182800	13301690	2925	2925	2925	2925	0
23	20240924	182700	13301690	2925	2925	2925	2925	0
24	20240924	182600	13301690	2925	2925	2925	2925	0
25	20240924	182500	13301690	2925	2925	2925	2925	0
26	20240924	182400	13301690	2925	2925	2925	2925	0
27	20240924	182300	13301690	2925	2925	2925	2925	0
28	20240924	182200	13301690	2925	2925	2925	2925	0
29	20240924	182100	13301690	2925	2925	2925	2925	0
30	20240924	182000	13301690	2925	2925	2925	2925	0
31	20240924	181900	13301690	2925	2925	2925	2925	0
32	20240924	181800	13301690	2925	2925	2925	2925	6
33	20240924	181700	13301690	2925	2925	2925	2925	0
34	20240924	181600	13301690	2925	2925	2925	2925	0
35	20240924	181500	13301690	2925	2925	2925	2925	0
36	20240924	181400	13301690	2925	2925	2925	2925	0
37	20240924	181300	13301690	2925	2925	2925	2925	0
38	20240924	181200	13301690	2925	2925	2925	2925	0
39	20240924	181100	13301690	2925	2925	2925	2925	0
40	20240924	181000	13301690	2925	2925	2925	2925	0
41	20240924	180900	13301690	2925	2925	2925	2925	0
42	20240924	180800	13301690	2925	2925	2925	2925	0
43	20240924	180700	13301690	2925	2925	2925	2925	0
44	20240924	180600	13301690	2925	2925	2925	2925	0
45	20240924	180500	13301690	2925	2925	2925	2925	0
46	20240924	180400	13301690	2925	2925	2925	2925	0
47	20240924	180300	13301690	2925	2925	2925	2925	0
48	20240924	180200	13301690	2925	2925	2925	2925	0
49	20240924	180100	13301690	2925	2925	2925	2925	0
50	20240924	180000	13301690	2925	2925	2925	2925	0
51	20240924	175900	13301690	2925	2925	2925	2925	0
52	20240924	175800	13301690	2925	2925	2925	2925	0
53	20240924	175700	13301690	2925	2925	2925	2925	0
54	20240924	175600	13301690	2925	2925	2925	2925	0
55	20240924	175500	13301690	2925	2925	2925	2925	0
56	20240924	175400	13301690	2925	2925	2925	2925	0
57	20240924	175300	13301690	2925	2925	2925	2925	0
58	20240924	175200	13301690	2925	2925	2925	2925	0
59	20240924	175100	13301690	2925	2925	2925	2925	0
60	20240924	175000	13301690	2925	2925	2925	2925	0
61	20240924	174900	13301690	2925	2925	2925	2925	0
62	20240924	174800	13301690	2925	2925	2925	2925	6
63	20240924	174700	13301690	2925	2925	2925	2925	0
64	20240924	174600	13301690	2925	2925	2925	2925	0
65	20240924	174500	13301690	2925	2925	2925	2925	0
66	20240924	174400	13301690	2925	2925	2925	2925	0
67	20240924	174300	13301690	2925	2925	2925	2925	0
68	20240924	174200	13301690	2925	2925	2925	2925	0
69	20240924	174100	13301690	2925	2925	2925	2925	0
70	20240924	174000	13301690	2925	2925	2925	2925	0
71	20240924	173900	13301690	2925	2925	2925	2925	0
72	20240924	173800	13301690	2925	2925	2925	2925	0
73	20240924	173700	13301690	2925	2925	2925	2925	0
74	20240924	173600	13301690	2925	2925	2925	2925	0
75	20240924	173500	13301690	2925	2925	2925	2925	0
76	20240924	173400	13301690	2925	2925	2925	2925	0
77	20240924	173300	13301690	2925	2925	2925	2925	0
78	20240924	173200	13301690	2925	2925	2925	2925	0
79	20240924	173100	13301690	2925	2925	2925	2925	0
80	20240924	173000	13301690	2925	2925	2925	2925	0
81	20240924	172900	13301690	2925	2925	2925	2925	0
82	20240924	172800	13301690	2925	2925	2925	2925	0
83	20240924	172700	13301690	2925	2925	2925	2925	0
84	20240924	172600	13301690	2925	2925	2925	2925	0
85	20240924	172500	13301690	2925	2925	2925	2925	0
86	20240924	172400	13301690	2925	2925	2925	2925	0
87	20240924	172300	13301690	2925	2925	2925	2925	0
88	20240924	172200	13301690	2925	2925	2925	2925	0
89	20240924	172100	13301690	2925	2925	2925	2925	0
90	20240924	172000	13301690	2925	2925	2925	2925	0
91	20240924	171900	13301690	2925	2925	2925	2925	0
92	20240924	171800	13301690	2925	2925	2925	2925	6
93	20240924	171700	13301690	2925	2925	2925	2925	0
94	20240924	171600	13301690	2925	2925	2925	2925	0
95	20240924	171500	13301690	2925	2925	2925	2925	0
96	20240924	171400	13301690	2925	2925	2925	2925	0
97	20240924	171300	13301690	2925	2925	2925	2925	0
98	20240924	171200	13301690	2925	2925	2925	2925	0
99	20240924	171100	13301690	2925	2925	2925	2925	0
100	20240924	171000	13301690	2925	2925	2925	2925	0
101	20240924	170900	13301690	2925	2925	2925	2925	0
102	20240924	170800	13301690	2925	2925	2925	2925	0
103	20240924	170700	13301690	2925	2925	2925	2925	0
104	20240924	170600	13301690	2925	2925	2925	2925	0
105	20240924	170500	13301690	2925	2925	2925	2925	0
106	20240924	170400	13301690	2925	2925	2925	2925	0
107	20240924	170300	13301690	2925	2925	2925	2925	0
108	20240924	170200	13301690	2925	2925	2925	2925	0
109	20240924	170100	13301690	2925	2925	2925	2925	0
110	20240924	170000	13301690	2925	2925	2925	2925	0
111	20240924	165900	13301690	2925	2925	2925	2925	0
112	20240924	165800	13301690	2925	2925	2925	2925	0
113	20240924	165700	13301690	2925	2925	2925	2925	0
114	20240924	165600	13301690	2925	2925	2925	2925	0
115	20240924	165500	13301690	2925	2925	2925	2925	0
116	20240924	165400	13301690	2925	2925	2925	2925	0
117	20240924	165300	13301690	2925	2925	2925	2925	0
118	20240924	165200	13301690	2925	2925	2925	2925	0
119	20240924	165100	13301690	2925	2925	2925	2925	0
120	20240924	165000	13301690	2925	2925	2925	2925	0
121	20240924	164900	13301690	2925	2925	2925	2925	0
122	20240924	164800	13301690	2925	2925	2925	2925	6
123	20240924	164700	13301690	2925	2925	2925	2925	0
124	20240924	164600	13301690	2925	2925	2925	2925	0
125	20240924	164500	13301690	2925	2925	2925	2925	0
126	20240924	164400	13301690	2925	2925	2925	2925	0
127	20240924	164300	13301690	2925	2925	2925	2925	0
128	20240924	164200	13301690	2925	2925	2925	2925	0
129	20240924	164100	13301690	2925	2925	2925	2925	0
130	20240924	164000	13301690	2925	2925	2925	2925	0
131	20240924	163900	13301690	2925	2925	2925	2925	0
132	20240924	163800	13301690	2925	2925	2925	2925	0
133	20240924	163700	13301690	2925	2925	2925	2925	0
134	20240924	163600	13301690	2925	2925	2925	2925	0
135	20240924	163500	13301690	2925	2925	2925	2925	0
136	20240924	163400	13301690	2925	2925	2925	2925	0
137	20240924	163300	13301690	2925	2925	2925	2925	0
138	20240924	163200	13301690	2925	2925	2925	2925	0
139	20240924	163100	13301690	2925	2925	2925	2925	0
140	20240924	163000	13301690	2925	2925	2925	2925	0
141	20240924	162900	13301690	2925	2925	2925	2925	0
142	20240924	162800	13301690	2925	2925	2925	2925	0
143	20240924	162700	13301690	2925	2925	2925	2925	0
144	20240924	162600	13301690	2925	2925	2925	2925	0
145	20240924	162500	13301690	2925	2925	2925	2925	0
146	20240924	162400	13301690	2925	2925	2925	2925	0
147	20240924	162300	13301690	2925	2925	2925	2925	0
148	20240924	162200	13301690	2925	2925	2925	2925	0
149	20240924	162100	13301690	2925	2925	2925	2925	0
150	20240924	162000	13301690	2925	2925	2925	2925	0
151	20240924	161900	13301690	2925	2925	2925	2925	0
152	20240924	161800	13301690	2925	2925	2925	2925	6
153	20240924	161700	13301690	2925	2925	2925	2925	0
154	20240924	161600	13301690	2925	2925	2925	2925	0
155	20240924	161500	13301690	2925	2925	2925	2925	0
156	20240924	161400	13301690	2925	2925	2925	2925	0
157	20240924	161300	13301690	2925	2925	2925	2925	0
158	20240924	161200	13301690	2925	2925	2925	2925	0
159	20240924	161100	13301690	2925	2925	2925	2925	0
160	20240924	161000	13301690	2925	2925	2925	2925	0
161	20240924	160900	13301690	2925	2925	2925	2925	0
162	20240924	160800	13301690	2925	2925	2925	2925	0
163	20240924	160700	13301690	2925	2925	2925	2925	0
164	20240924	160600	13301690	2925	2925	2925	2925	0
165	20240924	160500	13301690	2925	2925	2925	2925	0
166	20240924	160400	13301690	2925	2925	2925	2925	0
167	20240924	160300	13301690	2925	2925	2925	2925	0
168	20240924	160200	13301690	2925	2925	2925	2925	0
169	20240924	160100	13301690	2925	2925	2925	2925	0
170	20240924	160000	13301690	2925	2925	2925	2925	0
171	20240924	155900	13301690	2925	2925	2925	2925	0
172	20240924	155800	13301690	2925	2925	2925	2925	0
173	20240924	155700	13301690	2925	2925	2925	2925	0
174	20240924	155600	13301690	2925	2925	2925	2925	0
175	20240924	155500	13301690	2925	2925	2925	2925	0
176	20240924	155400	13301690	2925	2925	2925	2925	0
177	20240924	155300	13301690	2925	2925	2925	2925	0
178	20240924	155200	13301690	2925	2925	2925	2925	0
179	20240924	155100	13301690	2925	2925	2925	2925	0
180	20240924	155000	13301690	2925	2925	2925	2925	0
181	20240924	154900	13301690	2925	2925	2925	2925	0
182	20240924	154800	13301690	2925	2925	2925	2925	6
183	20240924	154700	13301690	2925	2925	2925	2925	0
184	20240924	154600	13301690	2925	2925	2925	2925	0
185	20240924	154500	13301690	2925	2925	2925	2925	0
186	20240924	154400	13301690	2925	2925	2925	2925	0
187	20240924	154300	13301690	2925	2925	2925	2925	0
188	20240924	154200	13301690	2925	2925	2925	2925	0
189	20240924	154100	13301690	2925	2925	2925	2925	0
190	20240924	154000	13301690	2925	2925	2925	2925	0
191	20240924	153900	13301690	2925	2925	2925	2925	0
192	20240924	153800	13301690	2925	2925	2925	2925	0
193	20240924	153700	13301690	2925	2925	2925	2925	0
194	20240924	153600	13301690	2925	2925	2925	2925	0
195	20240924	153500	13301690	2925	2925	2925	2925	0
196	20240924	153400	13301690	2925	2925	2925	2925	0
197	20240924	153300	13301690	2925	2925	2925	2925	0
198	20240924	153200	13301690	2925	2925	2925	2925	0
199	20240924	153100	13301690	2925	2925	2925	2925	0
200	20240924	153000	13301690	2925	2925	2925	2925	6
201	20240924	152900	13284140	2925	2925	2925	2925	0
202	20240924	152800	13284140	2925	2925	2925	2925	0
203	20240924	152700	13284140	2925	2925	2925	2925	0
204	20240924	152600	13284140	2925	2925	2925	2925	0
205	20240924	152500	13284140	2925	2925	2925	2925	0
206	20240924	152400	13284140	2925	2925	2925	2925	0
207	20240924	152300	13284140	2925	2925	2925	2925	0
208	20240924	152200	13284140	2925	2925	2925	2925	0
209	20240924	152100	13284140	2925	2925	2925	2925	0
210	20240924	152000	13284140	2925	2925	2925	2925	0
211	20240924	151900	13284140	2925	2925	2925	2925	0
212	20240924	151800	13284140	2925	2925	2925	2925	0
213	20240924	151700	13284140	2925	2920	2925	2920	3
214	20240924	151600	13275375	2925	2925	2925	2925	0
215	20240924	151500	13275375	2925	2920	2925	2920	10
216	20240924	151400	13246170	2925	2925	2925	2925	0
217	20240924	151300	13246170	2925	2925	2925	2925	0
218	20240924	151200	13246170	2925	2925	2925	2925	0
219	20240924	151100	13246170	2925	2925	2925	2925	0
220	20240924	151000	13246170	2925	2925	2925	2925	0
221	20240924	150900	13246170	2925	2925	2925	2925	0
222	20240924	150800	13246170	2925	2925	2925	2925	0
223	20240924	150700	13246170	2925	2925	2925	2925	0
224	20240924	150600	13246170	2925	2925	2925	2925	0
225	20240924	150500	13246170	2925	2925	2925	2925	0
226	20240924	150400	13246170	2925	2925	2925	2925	0
227	20240924	150300	13246170	2925	2925	2925	2925	0
228	20240924	150200	13246170	2925	2925	2925	2925	0
229	20240924	150100	13246170	2925	2925	2925	2925	0
230	20240924	150000	13246170	2925	2925	2925	2925	0
231	20240924	145900	13246170	2925	2925	2925	2925	0
232	20240924	145800	13246170	2925	2925	2925	2925	0
233	20240924	145700	13246170	2925	2925	2925	2925	0
234	20240924	145600	13246170	2925	2925	2925	2925	0
235	20240924	145500	13246170	2925	2925	2925	2925	0
236	20240924	145400	13246170	2925	2925	2925	2925	0
237	20240924	145300	13246170	2925	2925	2925	2925	0
238	20240924	145200	13246170	2925	2925	2925	2925	0
239	20240924	145100	13246170	2925	2925	2925	2925	0
240	20240924	145000	13246170	2925	2925	2925	2925	0
241	20240924	144900	13246170	2925	2925	2925	2925	0
242	20240924	144800	13246170	2925	2925	2925	2925	0
243	20240924	144700	13246170	2925	2925	2925	2925	0
244	20240924	144600	13246170	2925	2925	2925	2925	0
245	20240924	144500	13246170	2925	2925	2925	2925	0
246	20240924	144400	13246170	2925	2925	2925	2925	0
247	20240924	144300	13246170	2925	2925	2925	2925	0
248	20240924	144200	13246170	2925	2925	2925	2925	0
249	20240924	144100	13246170	2925	2925	2925	2925	0
250	20240924	144000	13246170	2925	2925	2925	2925	0
251	20240924	143900	13246170	2925	2925	2925	2925	0
252	20240924	143800	13246170	2925	2925	2925	2925	0
253	20240924	143700	13246170	2925	2925	2925	2925	0
254	20240924	143600	13246170	2925	2925	2925	2925	0
255	20240924	143500	13246170	2925	2920	2925	2920	2
256	20240924	143400	13240325	2920	2920	2920	2920	757
257	20240924	143300	11029885	2920	2920	2920	2920	0
258	20240924	143200	11029885	2920	2920	2920	2920	0
259	20240924	143100	11029885	2920	2920	2920	2920	0
260	20240924	143000	11029885	2920	2920	2920	2920	0
261	20240924	142900	11029885	2920	2920	2920	2920	0
262	20240924	142800	11029885	2920	2920	2920	2920	0
263	20240924	142700	11029885	2920	2920	2920	2920	0
264	20240924	142600	11029885	2920	2920	2920	2920	0
265	20240924	142500	11029885	2920	2920	2920	2920	0
266	20240924	142400	11029885	2920	2920	2920	2920	0
267	20240924	142300	11029885	2920	2920	2920	2920	0
268	20240924	142200	11029885	2920	2920	2920	2920	0
269	20240924	142100	11029885	2920	2920	2920	2920	0
270	20240924	142000	11029885	2920	2920	2920	2920	0
271	20240924	141900	11029885	2920	2920	2920	2920	0
272	20240924	141800	11029885	2920	2920	2920	2920	0
273	20240924	141700	11029885	2920	2920	2920	2920	0
274	20240924	141600	11029885	2920	2920	2920	2920	0
275	20240924	141500	11029885	2920	2920	2920	2920	0
276	20240924	141400	11029885	2920	2920	2920	2920	0
277	20240924	141300	11029885	2920	2920	2920	2920	0
278	20240924	141200	11029885	2920	2920	2920	2920	0
279	20240924	141100	11029885	2920	2920	2920	2920	0
280	20240924	141000	11029885	2920	2920	2920	2920	0
281	20240924	140900	11029885	2920	2920	2920	2920	0
282	20240924	140800	11029885	2920	2920	2920	2920	0
283	20240924	140700	11029885	2920	2920	2920	2920	0
284	20240924	140600	11029885	2920	2920	2920	2920	0
285	20240924	140500	11029885	2920	2920	2920	2920	0
286	20240924	140400	11029885	2920	2920	2920	2920	0
287	20240924	140300	11029885	2920	2920	2920	2920	0
288	20240924	140200	11029885	2920	2920	2920	2920	0
289	20240924	140100	11029885	2920	2920	2920	2920	0
290	20240924	140000	11029885	2920	2920	2920	2920	0
291	20240924	135900	11029885	2920	2920	2920	2920	0
292	20240924	135800	11029885	2920	2920	2920	2920	0
293	20240924	135700	11029885	2920	2920	2920	2920	0
294	20240924	135600	11029885	2920	2920	2920	2920	0
295	20240924	135500	11029885	2920	2920	2920	2920	0
296	20240924	135400	11029885	2920	2920	2920	2920	0
297	20240924	135300	11029885	2920	2920	2920	2920	0
298	20240924	135200	11029885	2920	2920	2920	2920	0
299	20240924	135100	11029885	2920	2920	2920	2920	0
300	20240924	135000	11029885	2920	2920	2920	2920	0
301	20240924	134900	11029885	2920	2920	2920	2920	0
302	20240924	134800	11029885	2920	2920	2920	2920	0
303	20240924	134700	11029885	2920	2920	2920	2920	0
304	20240924	134600	11029885	2920	2920	2920	2920	0
305	20240924	134500	11029885	2920	2920	2920	2920	0
306	20240924	134400	11029885	2920	2920	2920	2920	0
307	20240924	134300	11029885	2920	2920	2920	2920	0
308	20240924	134200	11029885	2920	2920	2920	2920	0
309	20240924	134100	11029885	2920	2920	2920	2920	0
310	20240924	134000	11029885	2920	2920	2920	2920	0
311	20240924	133900	11029885	2920	2920	2920	2920	0
312	20240924	133800	11029885	2920	2920	2920	2920	0
313	20240924	133700	11029885	2920	2920	2920	2920	0
314	20240924	133600	11029885	2920	2920	2920	2920	0
315	20240924	133500	11029885	2920	2920	2920	2920	0
316	20240924	133400	11029885	2920	2920	2920	2920	0
317	20240924	133300	11029885	2920	2920	2920	2920	0
318	20240924	133200	11029885	2920	2920	2920	2920	0
319	20240924	133100	11029885	2920	2920	2920	2920	0
320	20240924	133000	11029885	2920	2920	2920	2920	1
321	20240924	132900	11026965	2920	2920	2920	2920	0
322	20240924	132800	11026965	2920	2920	2920	2920	0
323	20240924	132700	11026965	2920	2920	2920	2920	0
324	20240924	132600	11026965	2920	2920	2920	2920	0
325	20240924	132500	11026965	2920	2920	2920	2920	0
326	20240924	132400	11026965	2920	2920	2920	2920	0
327	20240924	132300	11026965	2920	2920	2920	2920	0
328	20240924	132200	11026965	2920	2920	2920	2920	0
329	20240924	132100	11026965	2920	2920	2920	2920	0
330	20240924	132000	11026965	2920	2920	2920	2920	0
331	20240924	131900	11026965	2920	2920	2920	2920	0
332	20240924	131800	11026965	2920	2920	2920	2920	0
333	20240924	131700	11026965	2920	2920	2920	2920	0
334	20240924	131600	11026965	2920	2920	2920	2920	0
335	20240924	131500	11026965	2920	2920	2920	2920	0
336	20240924	131400	11026965	2920	2920	2920	2920	0
337	20240924	131300	11026965	2920	2920	2920	2920	0
338	20240924	131200	11026965	2920	2920	2920	2920	0
339	20240924	131100	11026965	2920	2920	2920	2920	0
340	20240924	131000	11026965	2920	2920	2920	2920	0
341	20240924	130900	11026965	2920	2920	2920	2920	0
342	20240924	130800	11026965	2920	2920	2920	2920	0
343	20240924	130700	11026965	2920	2920	2920	2920	0
344	20240924	130600	11026965	2920	2920	2920	2920	0
345	20240924	130500	11026965	2920	2920	2920	2920	0
346	20240924	130400	11026965	2920	2920	2920	2920	0
347	20240924	130300	11026965	2920	2920	2920	2920	0
348	20240924	130200	11026965	2920	2920	2920	2920	0
349	20240924	130100	11026965	2920	2920	2920	2920	0
350	20240924	130000	11026965	2920	2920	2920	2920	0
351	20240924	125900	11026965	2920	2920	2920	2920	0
352	20240924	125800	11026965	2920	2920	2920	2920	0
353	20240924	125700	11026965	2920	2920	2920	2920	0
354	20240924	125600	11026965	2920	2920	2920	2920	0
355	20240924	125500	11026965	2920	2920	2920	2920	0
356	20240924	125400	11026965	2920	2920	2920	2920	0
357	20240924	125300	11026965	2920	2920	2920	2920	0
358	20240924	125200	11026965	2920	2920	2920	2920	0
359	20240924	125100	11026965	2920	2920	2920	2920	0
360	20240924	125000	11026965	2920	2920	2920	2920	0
361	20240924	124900	11026965	2920	2920	2920	2920	0
362	20240924	124800	11026965	2920	2920	2920	2920	0
363	20240924	124700	11026965	2920	2920	2920	2920	0
364	20240924	124600	11026965	2920	2920	2920	2920	0
365	20240924	124500	11026965	2920	2920	2920	2920	0
366	20240924	124400	11026965	2920	2920	2920	2920	0
367	20240924	124300	11026965	2920	2920	2920	2920	0
368	20240924	124200	11026965	2920	2920	2920	2920	0
369	20240924	124100	11026965	2920	2920	2920	2920	0
370	20240924	124000	11026965	2920	2920	2920	2920	0
371	20240924	123900	11026965	2920	2920	2920	2920	0
372	20240924	123800	11026965	2920	2920	2920	2920	0
373	20240924	123700	11026965	2920	2920	2920	2920	0
374	20240924	123600	11026965	2920	2920	2920	2920	0
375	20240924	123500	11026965	2920	2920	2920	2920	0
376	20240924	123400	11026965	2920	2920	2920	2920	0
377	20240924	123300	11026965	2920	2920	2920	2920	0
378	20240924	123200	11026965	2920	2920	2920	2920	0
379	20240924	123100	11026965	2920	2920	2920	2920	0
380	20240924	123000	11026965	2920	2920	2920	2920	0
381	20240924	122900	11026965	2920	2920	2920	2920	0
382	20240924	122800	11026965	2920	2920	2920	2920	0
383	20240924	122700	11026965	2920	2920	2920	2920	0
384	20240924	122600	11026965	2920	2920	2920	2920	0
385	20240924	122500	11026965	2920	2920	2920	2920	0
386	20240924	122400	11026965	2920	2920	2920	2920	0
387	20240924	122300	11026965	2920	2920	2920	2920	0
388	20240924	122200	11026965	2920	2920	2920	2920	0
389	20240924	122100	11026965	2920	2920	2920	2920	0
390	20240924	122000	11026965	2920	2920	2920	2920	0
391	20240924	121900	11026965	2920	2920	2920	2920	0
392	20240924	121800	11026965	2920	2920	2920	2920	0
393	20240924	121700	11026965	2920	2920	2920	2920	0
394	20240924	121600	11026965	2920	2920	2920	2920	0
395	20240924	121500	11026965	2920	2920	2920	2920	0
396	20240924	121400	11026965	2920	2920	2920	2920	0
397	20240924	121300	11026965	2920	2920	2920	2920	0
398	20240924	121200	11026965	2920	2920	2920	2920	0
399	20240924	121100	11026965	2920	2920	2920	2920	0
400	20240924	121000	11026965	2920	2920	2920	2920	0
401	20240924	120900	11026965	2920	2920	2920	2920	0
402	20240924	120800	11026965	2920	2920	2920	2920	0
403	20240924	120700	11026965	2920	2920	2920	2920	0
404	20240924	120600	11026965	2920	2920	2920	2920	0
405	20240924	120500	11026965	2920	2920	2920	2920	0
406	20240924	120400	11026965	2920	2920	2920	2920	0
407	20240924	120300	11026965	2920	2920	2920	2920	0
408	20240924	120200	11026965	2920	2920	2920	2920	0
409	20240924	120100	11026965	2920	2920	2920	2920	0
410	20240924	120000	11026965	2920	2920	2920	2920	0
411	20240924	115900	11026965	2920	2920	2920	2920	0
412	20240924	115800	11026965	2920	2920	2920	2920	0
413	20240924	115700	11026965	2920	2920	2920	2920	0
414	20240924	115600	11026965	2920	2920	2920	2920	0
415	20240924	115500	11026965	2920	2920	2920	2920	0
416	20240924	115400	11026965	2920	2920	2920	2920	0
417	20240924	115300	11026965	2920	2915	2920	2915	10
418	20240924	115200	10997805	2915	2915	2915	2915	0
419	20240924	115100	10997805	2915	2915	2915	2915	0
420	20240924	115000	10997805	2915	2915	2915	2915	0
421	20240924	114900	10997805	2915	2915	2915	2915	0
422	20240924	114800	10997805	2915	2915	2915	2915	0
423	20240924	114700	10997805	2915	2915	2915	2915	0
424	20240924	114600	10997805	2915	2915	2915	2915	0
425	20240924	114500	10997805	2915	2915	2915	2915	0
426	20240924	114400	10997805	2915	2915	2915	2915	0
427	20240924	114300	10997805	2915	2915	2915	2915	0
428	20240924	114200	10997805	2915	2915	2915	2915	0
429	20240924	114100	10997805	2915	2915	2915	2915	0
430	20240924	114000	10997805	2915	2915	2915	2915	0
431	20240924	113900	10997805	2915	2915	2915	2915	0
432	20240924	113800	10997805	2915	2915	2915	2915	0
433	20240924	113700	10997805	2915	2915	2915	2915	0
434	20240924	113600	10997805	2915	2915	2915	2915	0
435	20240924	113500	10997805	2915	2915	2915	2915	0
436	20240924	113400	10997805	2915	2915	2915	2915	0
437	20240924	113300	10997805	2915	2915	2915	2915	0
438	20240924	113200	10997805	2915	2915	2915	2915	0
439	20240924	113100	10997805	2915	2915	2915	2915	0
440	20240924	113000	10997805	2915	2915	2915	2915	0
441	20240924	112900	10997805	2915	2915	2915	2915	0
442	20240924	112800	10997805	2915	2915	2915	2915	0
443	20240924	112700	10997805	2915	2915	2915	2915	0
444	20240924	112600	10997805	2915	2915	2915	2915	0
445	20240924	112500	10997805	2915	2915	2915	2915	0
446	20240924	112400	10997805	2915	2915	2915	2915	0
447	20240924	112300	10997805	2915	2915	2915	2915	0
448	20240924	112200	10997805	2915	2915	2915	2915	0
449	20240924	112100	10997805	2915	2915	2915	2915	0
450	20240924	112000	10997805	2915	2915	2915	2915	0
451	20240924	111900	10997805	2915	2915	2915	2915	0
452	20240924	111800	10997805	2915	2915	2915	2915	0
453	20240924	111700	10997805	2915	2915	2915	2915	0
454	20240924	111600	10997805	2915	2915	2915	2915	0
455	20240924	111500	10997805	2915	2915	2915	2915	0
456	20240924	111400	10997805	2915	2915	2915	2915	2
457	20240924	111300	10991975	2915	2915	2915	2915	0
458	20240924	111200	10991975	2915	2915	2915	2915	0
459	20240924	111100	10991975	2915	2915	2915	2915	0
460	20240924	111000	10991975	2915	2915	2915	2915	0
461	20240924	110900	10991975	2915	2915	2915	2915	0
462	20240924	110800	10991975	2915	2915	2915	2915	0
463	20240924	110700	10991975	2915	2915	2915	2915	0
464	20240924	110600	10991975	2915	2915	2915	2915	0
465	20240924	110500	10991975	2915	2915	2915	2915	0
466	20240924	110400	10991975	2915	2915	2915	2915	0
467	20240924	110300	10991975	2915	2915	2915	2915	0
468	20240924	110200	10991975	2915	2915	2915	2915	0
469	20240924	110100	10991975	2915	2915	2915	2915	0
470	20240924	110000	10991975	2915	2915	2915	2915	0
471	20240924	105900	10991975	2915	2915	2915	2915	0
472	20240924	105800	10991975	2915	2915	2915	2915	0
473	20240924	105700	10991975	2915	2915	2915	2915	0
474	20240924	105600	10991975	2915	2915	2915	2915	0
475	20240924	105500	10991975	2915	2915	2915	2915	0
476	20240924	105400	10991975	2915	2915	2915	2915	0
477	20240924	105300	10991975	2915	2915	2915	2915	0
478	20240924	105200	10991975	2915	2915	2915	2915	0
479	20240924	105100	10991975	2915	2915	2915	2915	0
480	20240924	105000	10991975	2915	2915	2915	2915	0
481	20240924	104900	10991975	2915	2915	2915	2915	0
482	20240924	104800	10991975	2915	2915	2915	2915	0
483	20240924	104700	10991975	2915	2915	2915	2915	0
484	20240924	104600	10991975	2915	2915	2915	2915	0
485	20240924	104500	10991975	2915	2915	2915	2915	0
486	20240924	104400	10991975	2915	2915	2915	2915	0
487	20240924	104300	10991975	2915	2915	2915	2915	0
488	20240924	104200	10991975	2915	2915	2915	2915	0
489	20240924	104100	10991975	2915	2915	2915	2915	0
490	20240924	104000	10991975	2915	2915	2915	2915	0
491	20240924	103900	10991975	2915	2915	2915	2915	0
492	20240924	103800	10991975	2915	2915	2915	2915	0
493	20240924	103700	10991975	2915	2915	2915	2915	0
494	20240924	103600	10991975	2915	2910	2915	2910	4
495	20240924	103500	10980320	2915	2915	2915	2915	0
496	20240924	103400	10980320	2915	2915	2915	2915	0
497	20240924	103300	10980320	2915	2920	2920	2915	302
498	20240924	103200	10099985	2930	2930	2930	2930	0
499	20240924	103100	10099985	2930	2930	2930	2930	0
500	20240924	103000	10099985	2930	2930	2930	2930	0
501	20240924	102900	10099985	2930	2930	2930	2930	0
502	20240924	102800	10099985	2930	2930	2930	2930	0
503	20240924	102700	10099985	2930	2930	2930	2930	0
504	20240924	102600	10099985	2930	2930	2930	2930	0
505	20240924	102500	10099985	2930	2930	2930	2930	0
506	20240924	102400	10099985	2930	2930	2930	2930	0
507	20240924	102300	10099985	2930	2930	2930	2930	0
508	20240924	102200	10099985	2930	2930	2930	2930	0
509	20240924	102100	10099985	2930	2930	2930	2930	0
510	20240924	102000	10099985	2930	2930	2930	2930	0
511	20240924	101900	10099985	2930	2930	2930	2930	0
512	20240924	101800	10099985	2930	2930	2930	2930	0
513	20240924	101700	10099985	2930	2930	2930	2930	0
514	20240924	101600	10099985	2930	2930	2930	2930	0
515	20240924	101500	10099985	2930	2930	2930	2930	0
516	20240924	101400	10099985	2930	2930	2930	2930	0
517	20240924	101300	10099985	2930	2930	2930	2930	0
518	20240924	101200	10099985	2930	2930	2930	2930	0
519	20240924	101100	10099985	2930	2930	2930	2930	0
520	20240924	101000	10099985	2930	2930	2930	2930	0
521	20240924	100900	10099985	2930	2930	2930	2930	0
522	20240924	100800	10099985	2930	2930	2930	2930	0
523	20240924	100700	10099985	2930	2930	2930	2930	0
524	20240924	100600	10099985	2930	2930	2930	2930	0
525	20240924	100500	10099985	2930	2930	2930	2930	0
526	20240924	100400	10099985	2930	2930	2930	2930	0
527	20240924	100300	10099985	2930	2925	2930	2925	2
528	20240924	100200	10094130	2930	2930	2930	2930	0
529	20240924	100100	10094130	2930	2930	2930	2930	0
530	20240924	100000	10094130	2930	2930	2930	2930	0
531	20240924	095900	10094130	2930	2930	2930	2930	0
532	20240924	095800	10094130	2930	2930	2930	2930	0
533	20240924	095700	10094130	2930	2930	2930	2930	0
534	20240924	095600	10094130	2930	2930	2930	2930	0
535	20240924	095500	10094130	2930	2930	2930	2930	0
536	20240924	095400	10094130	2930	2930	2930	2930	0
537	20240924	095300	10094130	2930	2930	2930	2930	0
538	20240924	095200	10094130	2930	2930	2930	2930	0
539	20240924	095100	10094130	2930	2930	2930	2930	0
540	20240924	095000	10094130	2930	2930	2930	2930	0
541	20240924	094900	10094130	2930	2930	2930	2930	0
542	20240924	094800	10094130	2930	2930	2930	2930	0
543	20240924	094700	10094130	2930	2935	2935	2930	3161
544	20240924	094600	831600	2960	2960	2960	2960	0
545	20240924	094500	831600	2960	2960	2960	2960	0
546	20240924	094400	831600	2960	2950	2960	2950	10
547	20240924	094300	802010	2960	2950	2965	2950	23
548	20240924	094200	733890	2970	2970	2970	2970	0
549	20240924	094100	733890	2970	2965	2970	2950	33
550	20240924	094000	636050	2965	2950	2965	2950	15
551	20240924	093900	591695	2935	2935	2935	2935	0
552	20240924	093800	591695	2935	2935	2935	2935	0
553	20240924	093700	591695	2935	2935	2935	2935	0
554	20240924	093600	591695	2935	2935	2935	2935	0
555	20240924	093500	591695	2935	2935	2935	2935	0
556	20240924	093400	591695	2935	2935	2935	2935	0
557	20240924	093300	591695	2935	2935	2935	2935	30
558	20240924	093200	503645	2960	2960	2960	2960	0
559	20240924	093100	503645	2960	2960	2960	2960	0
560	20240924	093000	503645	2960	2960	2960	2960	0
561	20240924	092900	503645	2960	2960	2960	2960	0
562	20240924	092800	503645	2960	2960	2960	2960	0
563	20240924	092700	503645	2960	2960	2960	2960	0
564	20240924	092600	503645	2960	2960	2960	2960	2
565	20240924	092500	497725	2960	2940	2960	2940	2
566	20240924	092400	491825	2970	2970	2970	2970	0
567	20240924	092300	491825	2970	2970	2970	2970	0
568	20240924	092200	491825	2970	2970	2970	2970	0
569	20240924	092100	491825	2970	2970	2970	2970	0
570	20240924	092000	491825	2970	2970	2970	2970	0
571	20240924	091900	491825	2970	2970	2970	2970	0
572	20240924	091800	491825	2970	2970	2970	2970	0
573	20240924	091700	491825	2970	2970	2970	2970	0
574	20240924	091600	491825	2970	2970	2970	2970	0
575	20240924	091500	491825	2970	2965	2970	2950	4
576	20240924	091400	479970	2970	2970	2970	2970	0
577	20240924	091300	479970	2970	2970	2970	2970	0
578	20240924	091200	479970	2970	2970	2970	2970	0
579	20240924	091100	479970	2970	2970	2970	2970	4
580	20240924	091000	468090	2970	2970	2970	2970	0
581	20240924	090900	468090	2970	2970	2970	2970	2
582	20240924	090800	462150	2975	2975	2975	2975	0
583	20240924	090700	462150	2975	2975	2975	2975	0
584	20240924	090600	462150	2975	2975	2975	2975	0
585	20240924	090500	462150	2975	2975	2975	2975	0
586	20240924	090400	462150	2975	2975	2975	2975	0
587	20240924	090300	462150	2975	2975	2975	2975	0
588	20240924	090200	462150	2975	2975	2975	2975	0
589	20240924	090100	462150	2975	2975	2975	2975	0
590	20240924	090000	462150	2975	2900	2975	2900	159