KissMeData/006570/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184800	3854770	2975	2975	2975	2975	20
3	20240925	184700	3854770	2975	2975	2975	2975	0
4	20240925	184600	3854770	2975	2975	2975	2975	0
5	20240925	184500	3854770	2975	2975	2975	2975	0
6	20240925	184400	3854770	2975	2975	2975	2975	0
7	20240925	184300	3854770	2975	2975	2975	2975	0
8	20240925	184200	3854770	2975	2975	2975	2975	0
9	20240925	184100	3854770	2975	2975	2975	2975	0
10	20240925	184000	3854770	2975	2975	2975	2975	0
11	20240925	183900	3854770	2975	2975	2975	2975	0
12	20240925	183800	3854770	2975	2975	2975	2975	0
13	20240925	183700	3854770	2975	2975	2975	2975	0
14	20240925	183600	3854770	2975	2975	2975	2975	0
15	20240925	183500	3854770	2975	2975	2975	2975	0
16	20240925	183400	3854770	2975	2975	2975	2975	0
17	20240925	183300	3854770	2975	2975	2975	2975	0
18	20240925	183200	3854770	2975	2975	2975	2975	0
19	20240925	183100	3854770	2975	2975	2975	2975	0
20	20240925	183000	3854770	2975	2975	2975	2975	0
21	20240925	182900	3854770	2975	2975	2975	2975	0
22	20240925	182800	3854770	2975	2975	2975	2975	0
23	20240925	182700	3854770	2975	2975	2975	2975	0
24	20240925	182600	3854770	2975	2975	2975	2975	0
25	20240925	182500	3854770	2975	2975	2975	2975	0
26	20240925	182400	3854770	2975	2975	2975	2975	0
27	20240925	182300	3854770	2975	2975	2975	2975	0
28	20240925	182200	3854770	2975	2975	2975	2975	0
29	20240925	182100	3854770	2975	2975	2975	2975	0
30	20240925	182000	3854770	2975	2975	2975	2975	0
31	20240925	181900	3854770	2975	2975	2975	2975	0
32	20240925	181800	3854770	2975	2975	2975	2975	20
33	20240925	181700	3854770	2975	2975	2975	2975	0
34	20240925	181600	3854770	2975	2975	2975	2975	0
35	20240925	181500	3854770	2975	2975	2975	2975	0
36	20240925	181400	3854770	2975	2975	2975	2975	0
37	20240925	181300	3854770	2975	2975	2975	2975	0
38	20240925	181200	3854770	2975	2975	2975	2975	0
39	20240925	181100	3854770	2975	2975	2975	2975	0
40	20240925	181000	3854770	2975	2975	2975	2975	0
41	20240925	180900	3854770	2975	2975	2975	2975	0
42	20240925	180800	3854770	2975	2975	2975	2975	0
43	20240925	180700	3854770	2975	2975	2975	2975	0
44	20240925	180600	3854770	2975	2975	2975	2975	0
45	20240925	180500	3854770	2975	2975	2975	2975	0
46	20240925	180400	3854770	2975	2975	2975	2975	0
47	20240925	180300	3854770	2975	2975	2975	2975	0
48	20240925	180200	3854770	2975	2975	2975	2975	0
49	20240925	180100	3854770	2975	2975	2975	2975	0
50	20240925	180000	3854770	2975	2975	2975	2975	0
51	20240925	175900	3854770	2975	2975	2975	2975	0
52	20240925	175800	3854770	2975	2975	2975	2975	0
53	20240925	175700	3854770	2975	2975	2975	2975	0
54	20240925	175600	3854770	2975	2975	2975	2975	0
55	20240925	175500	3854770	2975	2975	2975	2975	0
56	20240925	175400	3854770	2975	2975	2975	2975	0
57	20240925	175300	3854770	2975	2975	2975	2975	0
58	20240925	175200	3854770	2975	2975	2975	2975	0
59	20240925	175100	3854770	2975	2975	2975	2975	0
60	20240925	175000	3854770	2975	2975	2975	2975	0
61	20240925	174900	3854770	2975	2975	2975	2975	0
62	20240925	174800	3854770	2975	2975	2975	2975	20
63	20240925	174700	3854770	2975	2975	2975	2975	0
64	20240925	174600	3854770	2975	2975	2975	2975	0
65	20240925	174500	3854770	2975	2975	2975	2975	0
66	20240925	174400	3854770	2975	2975	2975	2975	0
67	20240925	174300	3854770	2975	2975	2975	2975	0
68	20240925	174200	3854770	2975	2975	2975	2975	0
69	20240925	174100	3854770	2975	2975	2975	2975	0
70	20240925	174000	3854770	2975	2975	2975	2975	0
71	20240925	173900	3854770	2975	2975	2975	2975	0
72	20240925	173800	3854770	2975	2975	2975	2975	0
73	20240925	173700	3854770	2975	2975	2975	2975	0
74	20240925	173600	3854770	2975	2975	2975	2975	0
75	20240925	173500	3854770	2975	2975	2975	2975	0
76	20240925	173400	3854770	2975	2975	2975	2975	0
77	20240925	173300	3854770	2975	2975	2975	2975	0
78	20240925	173200	3854770	2975	2975	2975	2975	0
79	20240925	173100	3854770	2975	2975	2975	2975	0
80	20240925	173000	3854770	2975	2975	2975	2975	0
81	20240925	172900	3854770	2975	2975	2975	2975	0
82	20240925	172800	3854770	2975	2975	2975	2975	0
83	20240925	172700	3854770	2975	2975	2975	2975	0
84	20240925	172600	3854770	2975	2975	2975	2975	0
85	20240925	172500	3854770	2975	2975	2975	2975	0
86	20240925	172400	3854770	2975	2975	2975	2975	0
87	20240925	172300	3854770	2975	2975	2975	2975	0
88	20240925	172200	3854770	2975	2975	2975	2975	0
89	20240925	172100	3854770	2975	2975	2975	2975	0
90	20240925	172000	3854770	2975	2975	2975	2975	0
91	20240925	171900	3854770	2975	2975	2975	2975	0
92	20240925	171800	3854770	2975	2975	2975	2975	20
93	20240925	171700	3854770	2975	2975	2975	2975	0
94	20240925	171600	3854770	2975	2975	2975	2975	0
95	20240925	171500	3854770	2975	2975	2975	2975	0
96	20240925	171400	3854770	2975	2975	2975	2975	0
97	20240925	171300	3854770	2975	2975	2975	2975	0
98	20240925	171200	3854770	2975	2975	2975	2975	0
99	20240925	171100	3854770	2975	2975	2975	2975	0
100	20240925	171000	3854770	2975	2975	2975	2975	0
101	20240925	170900	3854770	2975	2975	2975	2975	0
102	20240925	170800	3854770	2975	2975	2975	2975	0
103	20240925	170700	3854770	2975	2975	2975	2975	0
104	20240925	170600	3854770	2975	2975	2975	2975	0
105	20240925	170500	3854770	2975	2975	2975	2975	0
106	20240925	170400	3854770	2975	2975	2975	2975	0
107	20240925	170300	3854770	2975	2975	2975	2975	0
108	20240925	170200	3854770	2975	2975	2975	2975	0
109	20240925	170100	3854770	2975	2975	2975	2975	0
110	20240925	170000	3854770	2975	2975	2975	2975	0
111	20240925	165900	3854770	2975	2975	2975	2975	0
112	20240925	165800	3854770	2975	2975	2975	2975	0
113	20240925	165700	3854770	2975	2975	2975	2975	0
114	20240925	165600	3854770	2975	2975	2975	2975	0
115	20240925	165500	3854770	2975	2975	2975	2975	0
116	20240925	165400	3854770	2975	2975	2975	2975	0
117	20240925	165300	3854770	2975	2975	2975	2975	0
118	20240925	165200	3854770	2975	2975	2975	2975	0
119	20240925	165100	3854770	2975	2975	2975	2975	0
120	20240925	165000	3854770	2975	2975	2975	2975	0
121	20240925	164900	3854770	2975	2975	2975	2975	0
122	20240925	164800	3854770	2975	2975	2975	2975	20
123	20240925	164700	3854770	2975	2975	2975	2975	0
124	20240925	164600	3854770	2975	2975	2975	2975	0
125	20240925	164500	3854770	2975	2975	2975	2975	0
126	20240925	164400	3854770	2975	2975	2975	2975	0
127	20240925	164300	3854770	2975	2975	2975	2975	0
128	20240925	164200	3854770	2975	2975	2975	2975	0
129	20240925	164100	3854770	2975	2975	2975	2975	0
130	20240925	164000	3854770	2975	2975	2975	2975	0
131	20240925	163900	3854770	2975	2975	2975	2975	0
132	20240925	163800	3854770	2975	2975	2975	2975	0
133	20240925	163700	3854770	2975	2975	2975	2975	0
134	20240925	163600	3854770	2975	2975	2975	2975	0
135	20240925	163500	3854770	2975	2975	2975	2975	0
136	20240925	163400	3854770	2975	2975	2975	2975	0
137	20240925	163300	3854770	2975	2975	2975	2975	0
138	20240925	163200	3854770	2975	2975	2975	2975	0
139	20240925	163100	3854770	2975	2975	2975	2975	0
140	20240925	163000	3854770	2975	2975	2975	2975	0
141	20240925	162900	3854770	2975	2975	2975	2975	0
142	20240925	162800	3854770	2975	2975	2975	2975	0
143	20240925	162700	3854770	2975	2975	2975	2975	0
144	20240925	162600	3854770	2975	2975	2975	2975	0
145	20240925	162500	3854770	2975	2975	2975	2975	0
146	20240925	162400	3854770	2975	2975	2975	2975	0
147	20240925	162300	3854770	2975	2975	2975	2975	0
148	20240925	162200	3854770	2975	2975	2975	2975	0
149	20240925	162100	3854770	2975	2975	2975	2975	0
150	20240925	162000	3854770	2975	2975	2975	2975	0
151	20240925	161900	3854770	2975	2975	2975	2975	0
152	20240925	161800	3854770	2975	2975	2975	2975	20
153	20240925	161700	3854770	2975	2975	2975	2975	0
154	20240925	161600	3854770	2975	2975	2975	2975	0
155	20240925	161500	3854770	2975	2975	2975	2975	0
156	20240925	161400	3854770	2975	2975	2975	2975	0
157	20240925	161300	3854770	2975	2975	2975	2975	0
158	20240925	161200	3854770	2975	2975	2975	2975	0
159	20240925	161100	3854770	2975	2975	2975	2975	0
160	20240925	161000	3854770	2975	2975	2975	2975	0
161	20240925	160900	3854770	2975	2975	2975	2975	0
162	20240925	160800	3854770	2975	2975	2975	2975	0
163	20240925	160700	3854770	2975	2975	2975	2975	0
164	20240925	160600	3854770	2975	2975	2975	2975	0
165	20240925	160500	3854770	2975	2975	2975	2975	0
166	20240925	160400	3854770	2975	2975	2975	2975	0
167	20240925	160300	3854770	2975	2975	2975	2975	0
168	20240925	160200	3854770	2975	2975	2975	2975	0
169	20240925	160100	3854770	2975	2975	2975	2975	0
170	20240925	160000	3854770	2975	2975	2975	2975	0
171	20240925	155900	3854770	2975	2975	2975	2975	0
172	20240925	155800	3854770	2975	2975	2975	2975	0
173	20240925	155700	3854770	2975	2975	2975	2975	0
174	20240925	155600	3854770	2975	2975	2975	2975	0
175	20240925	155500	3854770	2975	2975	2975	2975	0
176	20240925	155400	3854770	2975	2975	2975	2975	0
177	20240925	155300	3854770	2975	2975	2975	2975	0
178	20240925	155200	3854770	2975	2975	2975	2975	0
179	20240925	155100	3854770	2975	2975	2975	2975	0
180	20240925	155000	3854770	2975	2975	2975	2975	0
181	20240925	154900	3854770	2975	2975	2975	2975	0
182	20240925	154800	3854770	2975	2975	2975	2975	20
183	20240925	154700	3854770	2975	2975	2975	2975	0
184	20240925	154600	3854770	2975	2975	2975	2975	0
185	20240925	154500	3854770	2975	2975	2975	2975	0
186	20240925	154400	3854770	2975	2975	2975	2975	0
187	20240925	154300	3854770	2975	2975	2975	2975	0
188	20240925	154200	3854770	2975	2975	2975	2975	0
189	20240925	154100	3854770	2975	2975	2975	2975	0
190	20240925	154000	3854770	2975	2975	2975	2975	0
191	20240925	153900	3854770	2975	2975	2975	2975	0
192	20240925	153800	3854770	2975	2975	2975	2975	0
193	20240925	153700	3854770	2975	2975	2975	2975	0
194	20240925	153600	3854770	2975	2975	2975	2975	0
195	20240925	153500	3854770	2975	2975	2975	2975	0
196	20240925	153400	3854770	2975	2975	2975	2975	0
197	20240925	153300	3854770	2975	2975	2975	2975	0
198	20240925	153200	3854770	2975	2975	2975	2975	0
199	20240925	153100	3854770	2975	2975	2975	2975	0
200	20240925	153000	3854770	2975	2975	2975	2975	20
201	20240925	152900	3795270	2970	2970	2970	2970	0
202	20240925	152800	3795270	2970	2970	2970	2970	0
203	20240925	152700	3795270	2970	2970	2970	2970	0
204	20240925	152600	3795270	2970	2970	2970	2970	0
205	20240925	152500	3795270	2970	2970	2970	2970	0
206	20240925	152400	3795270	2970	2970	2970	2970	0
207	20240925	152300	3795270	2970	2970	2970	2970	0
208	20240925	152200	3795270	2970	2970	2970	2970	0
209	20240925	152100	3795270	2970	2970	2970	2970	0
210	20240925	152000	3795270	2970	2970	2970	2970	0
211	20240925	151900	3795270	2970	2970	2970	2965	153
212	20240925	151800	3340865	2965	2965	2965	2960	95
213	20240925	151700	3059195	2960	2960	2960	2960	0
214	20240925	151600	3059195	2960	2960	2960	2960	0
215	20240925	151500	3059195	2960	2960	2960	2955	247
216	20240925	151400	2328080	2955	2955	2955	2955	24
217	20240925	151300	2257160	2960	2960	2960	2960	30
218	20240925	151200	2168360	2960	2955	2960	2955	2
219	20240925	151100	2162445	2950	2950	2950	2950	1
220	20240925	151000	2159495	2940	2940	2940	2940	0
221	20240925	150900	2159495	2940	2940	2940	2940	0
222	20240925	150800	2159495	2940	2940	2940	2940	0
223	20240925	150700	2159495	2940	2940	2940	2940	0
224	20240925	150600	2159495	2940	2940	2940	2940	0
225	20240925	150500	2159495	2940	2940	2940	2940	0
226	20240925	150400	2159495	2940	2940	2940	2940	0
227	20240925	150300	2159495	2940	2940	2940	2940	0
228	20240925	150200	2159495	2940	2940	2940	2940	0
229	20240925	150100	2159495	2940	2940	2940	2940	0
230	20240925	150000	2159495	2940	2940	2940	2940	0
231	20240925	145900	2159495	2940	2940	2940	2940	0
232	20240925	145800	2159495	2940	2940	2940	2940	0
233	20240925	145700	2159495	2940	2940	2940	2940	0
234	20240925	145600	2159495	2940	2940	2940	2940	0
235	20240925	145500	2159495	2940	2940	2940	2940	0
236	20240925	145400	2159495	2940	2940	2940	2940	0
237	20240925	145300	2159495	2940	2940	2940	2940	0
238	20240925	145200	2159495	2940	2940	2940	2940	0
239	20240925	145100	2159495	2940	2940	2940	2940	0
240	20240925	145000	2159495	2940	2940	2940	2940	0
241	20240925	144900	2159495	2940	2940	2940	2940	0
242	20240925	144800	2159495	2940	2940	2940	2940	0
243	20240925	144700	2159495	2940	2940	2940	2940	0
244	20240925	144600	2159495	2940	2940	2940	2940	0
245	20240925	144500	2159495	2940	2940	2940	2940	0
246	20240925	144400	2159495	2940	2940	2940	2940	0
247	20240925	144300	2159495	2940	2940	2940	2940	0
248	20240925	144200	2159495	2940	2940	2940	2940	0
249	20240925	144100	2159495	2940	2940	2940	2940	0
250	20240925	144000	2159495	2940	2940	2940	2940	0
251	20240925	143900	2159495	2940	2940	2940	2940	0
252	20240925	143800	2159495	2940	2940	2940	2940	0
253	20240925	143700	2159495	2940	2940	2940	2940	0
254	20240925	143600	2159495	2940	2940	2940	2940	0
255	20240925	143500	2159495	2940	2940	2940	2940	0
256	20240925	143400	2159495	2940	2940	2940	2940	0
257	20240925	143300	2159495	2940	2940	2940	2940	0
258	20240925	143200	2159495	2940	2940	2940	2940	0
259	20240925	143100	2159495	2940	2940	2940	2940	0
260	20240925	143000	2159495	2940	2940	2940	2940	0
261	20240925	142900	2159495	2940	2940	2940	2940	0
262	20240925	142800	2159495	2940	2940	2940	2940	0
263	20240925	142700	2159495	2940	2940	2940	2940	0
264	20240925	142600	2159495	2940	2940	2940	2940	0
265	20240925	142500	2159495	2940	2940	2940	2940	0
266	20240925	142400	2159495	2940	2940	2940	2940	0
267	20240925	142300	2159495	2940	2940	2940	2940	0
268	20240925	142200	2159495	2940	2940	2940	2940	0
269	20240925	142100	2159495	2940	2940	2940	2940	0
270	20240925	142000	2159495	2940	2940	2940	2940	0
271	20240925	141900	2159495	2940	2940	2940	2940	11
272	20240925	141800	2127155	2960	2960	2960	2960	0
273	20240925	141700	2127155	2960	2960	2960	2960	0
274	20240925	141600	2127155	2960	2960	2960	2960	0
275	20240925	141500	2127155	2960	2960	2960	2960	0
276	20240925	141400	2127155	2960	2960	2960	2960	0
277	20240925	141300	2127155	2960	2960	2960	2960	0
278	20240925	141200	2127155	2960	2960	2960	2960	0
279	20240925	141100	2127155	2960	2960	2960	2960	0
280	20240925	141000	2127155	2960	2960	2960	2960	0
281	20240925	140900	2127155	2960	2960	2960	2960	0
282	20240925	140800	2127155	2960	2960	2960	2960	0
283	20240925	140700	2127155	2960	2960	2960	2960	0
284	20240925	140600	2127155	2960	2960	2960	2960	0
285	20240925	140500	2127155	2960	2960	2960	2960	0
286	20240925	140400	2127155	2960	2960	2960	2960	0
287	20240925	140300	2127155	2960	2960	2960	2960	0
288	20240925	140200	2127155	2960	2960	2960	2960	0
289	20240925	140100	2127155	2960	2960	2960	2960	0
290	20240925	140000	2127155	2960	2960	2960	2960	0
291	20240925	135900	2127155	2960	2960	2960	2960	0
292	20240925	135800	2127155	2960	2960	2960	2960	0
293	20240925	135700	2127155	2960	2960	2960	2960	0
294	20240925	135600	2127155	2960	2960	2960	2960	0
295	20240925	135500	2127155	2960	2960	2960	2960	0
296	20240925	135400	2127155	2960	2960	2960	2960	0
297	20240925	135300	2127155	2960	2960	2960	2960	0
298	20240925	135200	2127155	2960	2960	2960	2960	0
299	20240925	135100	2127155	2960	2960	2960	2960	0
300	20240925	135000	2127155	2960	2960	2960	2960	0
301	20240925	134900	2127155	2960	2960	2960	2960	0
302	20240925	134800	2127155	2960	2960	2960	2960	0
303	20240925	134700	2127155	2960	2960	2960	2960	0
304	20240925	134600	2127155	2960	2960	2960	2960	0
305	20240925	134500	2127155	2960	2960	2960	2960	0
306	20240925	134400	2127155	2960	2960	2960	2960	0
307	20240925	134300	2127155	2960	2960	2960	2960	0
308	20240925	134200	2127155	2960	2960	2960	2960	0
309	20240925	134100	2127155	2960	2960	2960	2960	0
310	20240925	134000	2127155	2960	2960	2960	2960	0
311	20240925	133900	2127155	2960	2960	2960	2960	0
312	20240925	133800	2127155	2960	2960	2960	2960	0
313	20240925	133700	2127155	2960	2960	2960	2960	0
314	20240925	133600	2127155	2960	2960	2960	2960	0
315	20240925	133500	2127155	2960	2960	2960	2960	0
316	20240925	133400	2127155	2960	2960	2960	2960	0
317	20240925	133300	2127155	2960	2960	2960	2960	0
318	20240925	133200	2127155	2960	2960	2960	2960	0
319	20240925	133100	2127155	2960	2960	2960	2960	0
320	20240925	133000	2127155	2960	2960	2960	2960	0
321	20240925	132900	2127155	2960	2960	2960	2960	0
322	20240925	132800	2127155	2960	2945	2960	2945	6
323	20240925	132700	2109425	2940	2940	2940	2940	0
324	20240925	132600	2109425	2940	2940	2940	2940	0
325	20240925	132500	2109425	2940	2940	2940	2940	0
326	20240925	132400	2109425	2940	2940	2940	2940	0
327	20240925	132300	2109425	2940	2940	2940	2940	0
328	20240925	132200	2109425	2940	2940	2940	2940	0
329	20240925	132100	2109425	2940	2940	2940	2940	0
330	20240925	132000	2109425	2940	2940	2940	2940	0
331	20240925	131900	2109425	2940	2940	2940	2940	0
332	20240925	131800	2109425	2940	2940	2940	2940	0
333	20240925	131700	2109425	2940	2940	2940	2940	0
334	20240925	131600	2109425	2940	2940	2940	2940	0
335	20240925	131500	2109425	2940	2940	2940	2940	0
336	20240925	131400	2109425	2940	2940	2940	2940	0
337	20240925	131300	2109425	2940	2940	2940	2940	0
338	20240925	131200	2109425	2940	2940	2940	2940	0
339	20240925	131100	2109425	2940	2940	2940	2940	0
340	20240925	131000	2109425	2940	2940	2940	2940	0
341	20240925	130900	2109425	2940	2940	2940	2940	0
342	20240925	130800	2109425	2940	2940	2940	2940	0
343	20240925	130700	2109425	2940	2940	2940	2940	0
344	20240925	130600	2109425	2940	2940	2940	2940	0
345	20240925	130500	2109425	2940	2940	2940	2940	0
346	20240925	130400	2109425	2940	2940	2940	2940	0
347	20240925	130300	2109425	2940	2940	2940	2940	0
348	20240925	130200	2109425	2940	2940	2940	2940	0
349	20240925	130100	2109425	2940	2940	2940	2940	0
350	20240925	130000	2109425	2940	2940	2940	2940	0
351	20240925	125900	2109425	2940	2940	2940	2940	0
352	20240925	125800	2109425	2940	2940	2940	2940	0
353	20240925	125700	2109425	2940	2940	2940	2940	0
354	20240925	125600	2109425	2940	2940	2940	2940	0
355	20240925	125500	2109425	2940	2940	2940	2940	0
356	20240925	125400	2109425	2940	2940	2940	2940	0
357	20240925	125300	2109425	2940	2940	2940	2940	0
358	20240925	125200	2109425	2940	2940	2940	2940	0
359	20240925	125100	2109425	2940	2940	2940	2940	0
360	20240925	125000	2109425	2940	2940	2940	2940	0
361	20240925	124900	2109425	2940	2940	2940	2940	0
362	20240925	124800	2109425	2940	2940	2940	2940	0
363	20240925	124700	2109425	2940	2940	2940	2940	0
364	20240925	124600	2109425	2940	2940	2940	2940	14
365	20240925	124500	2068265	2965	2965	2965	2965	0
366	20240925	124400	2068265	2965	2965	2965	2965	0
367	20240925	124300	2068265	2965	2965	2965	2965	0
368	20240925	124200	2068265	2965	2965	2965	2965	0
369	20240925	124100	2068265	2965	2965	2965	2965	0
370	20240925	124000	2068265	2965	2965	2965	2965	0
371	20240925	123900	2068265	2965	2965	2965	2965	0
372	20240925	123800	2068265	2965	2965	2965	2965	0
373	20240925	123700	2068265	2965	2935	2965	2935	23
374	20240925	123600	2000455	2945	2945	2945	2945	0
375	20240925	123500	2000455	2945	2945	2945	2945	0
376	20240925	123400	2000455	2945	2945	2945	2945	2
377	20240925	123300	1994565	2960	2960	2960	2960	0
378	20240925	123200	1994565	2960	2960	2960	2960	0
379	20240925	123100	1994565	2960	2960	2960	2960	0
380	20240925	123000	1994565	2960	2945	2960	2945	2
381	20240925	122900	1988660	2965	2965	2965	2965	0
382	20240925	122800	1988660	2965	2965	2965	2965	0
383	20240925	122700	1988660	2965	2965	2965	2965	0
384	20240925	122600	1988660	2965	2965	2965	2965	0
385	20240925	122500	1988660	2965	2965	2965	2965	0
386	20240925	122400	1988660	2965	2965	2965	2965	0
387	20240925	122300	1988660	2965	2965	2965	2965	0
388	20240925	122200	1988660	2965	2965	2965	2965	0
389	20240925	122100	1988660	2965	2965	2965	2965	0
390	20240925	122000	1988660	2965	2965	2965	2965	0
391	20240925	121900	1988660	2965	2965	2965	2965	0
392	20240925	121800	1988660	2965	2965	2965	2965	0
393	20240925	121700	1988660	2965	2965	2965	2965	0
394	20240925	121600	1988660	2965	2965	2965	2965	0
395	20240925	121500	1988660	2965	2965	2965	2965	0
396	20240925	121400	1988660	2965	2965	2965	2965	0
397	20240925	121300	1988660	2965	2965	2965	2965	0
398	20240925	121200	1988660	2965	2965	2965	2965	0
399	20240925	121100	1988660	2965	2965	2965	2965	0
400	20240925	121000	1988660	2965	2965	2965	2965	0
401	20240925	120900	1988660	2965	2965	2965	2965	0
402	20240925	120800	1988660	2965	2965	2965	2965	0
403	20240925	120700	1988660	2965	2965	2965	2965	0
404	20240925	120600	1988660	2965	2965	2965	2965	0
405	20240925	120500	1988660	2965	2965	2965	2965	0
406	20240925	120400	1988660	2965	2965	2965	2965	0
407	20240925	120300	1988660	2965	2965	2965	2965	0
408	20240925	120200	1988660	2965	2965	2965	2965	0
409	20240925	120100	1988660	2965	2965	2965	2965	0
410	20240925	120000	1988660	2965	2965	2965	2965	0
411	20240925	115900	1988660	2965	2965	2965	2965	0
412	20240925	115800	1988660	2965	2965	2965	2965	0
413	20240925	115700	1988660	2965	2965	2965	2965	0
414	20240925	115600	1988660	2965	2965	2965	2965	0
415	20240925	115500	1988660	2965	2965	2965	2965	0
416	20240925	115400	1988660	2965	2945	2965	2945	2
417	20240925	115300	1982750	2965	2945	2965	2945	4
418	20240925	115200	1970910	2960	2960	2960	2960	0
419	20240925	115100	1970910	2960	2960	2960	2960	0
420	20240925	115000	1970910	2960	2940	2960	2940	36
421	20240925	114900	1864550	2955	2955	2955	2955	0
422	20240925	114800	1864550	2955	2955	2955	2955	0
423	20240925	114700	1864550	2955	2955	2955	2955	0
424	20240925	114600	1864550	2955	2940	2955	2940	22
425	20240925	114500	1799555	2955	2955	2955	2955	0
426	20240925	114400	1799555	2955	2935	2955	2935	2
427	20240925	114300	1793665	2935	2935	2935	2935	0
428	20240925	114200	1793665	2935	2935	2935	2935	0
429	20240925	114100	1793665	2935	2935	2935	2935	0
430	20240925	114000	1793665	2935	2935	2935	2935	0
431	20240925	113900	1793665	2935	2935	2935	2935	0
432	20240925	113800	1793665	2935	2935	2935	2935	0
433	20240925	113700	1793665	2935	2935	2935	2935	0
434	20240925	113600	1793665	2935	2935	2935	2935	0
435	20240925	113500	1793665	2935	2935	2935	2935	0
436	20240925	113400	1793665	2935	2935	2935	2935	0
437	20240925	113300	1793665	2935	2935	2935	2935	0
438	20240925	113200	1793665	2935	2935	2935	2935	0
439	20240925	113100	1793665	2935	2935	2935	2935	0
440	20240925	113000	1793665	2935	2935	2935	2935	0
441	20240925	112900	1793665	2935	2935	2935	2935	0
442	20240925	112800	1793665	2935	2935	2935	2935	0
443	20240925	112700	1793665	2935	2935	2935	2935	0
444	20240925	112600	1793665	2935	2935	2935	2935	0
445	20240925	112500	1793665	2935	2935	2935	2935	0
446	20240925	112400	1793665	2935	2935	2935	2935	0
447	20240925	112300	1793665	2935	2935	2935	2935	0
448	20240925	112200	1793665	2935	2935	2935	2935	0
449	20240925	112100	1793665	2935	2935	2935	2935	0
450	20240925	112000	1793665	2935	2935	2935	2935	0
451	20240925	111900	1793665	2935	2935	2935	2935	0
452	20240925	111800	1793665	2935	2935	2935	2935	0
453	20240925	111700	1793665	2935	2935	2935	2935	0
454	20240925	111600	1793665	2935	2935	2935	2935	0
455	20240925	111500	1793665	2935	2935	2935	2935	0
456	20240925	111400	1793665	2935	2935	2935	2935	0
457	20240925	111300	1793665	2935	2935	2935	2935	0
458	20240925	111200	1793665	2935	2935	2935	2935	0
459	20240925	111100	1793665	2935	2935	2935	2935	0
460	20240925	111000	1793665	2935	2935	2935	2935	0
461	20240925	110900	1793665	2935	2940	2940	2935	2
462	20240925	110800	1787790	2945	2945	2945	2945	0
463	20240925	110700	1787790	2945	2945	2945	2945	0
464	20240925	110600	1787790	2945	2945	2945	2945	0
465	20240925	110500	1787790	2945	2945	2945	2945	0
466	20240925	110400	1787790	2945	2945	2945	2945	0
467	20240925	110300	1787790	2945	2945	2945	2945	0
468	20240925	110200	1787790	2945	2945	2945	2945	1
469	20240925	110100	1784845	2955	2955	2955	2955	0
470	20240925	110000	1784845	2955	2955	2955	2955	0
471	20240925	105900	1784845	2955	2955	2955	2955	0
472	20240925	105800	1784845	2955	2955	2955	2955	0
473	20240925	105700	1784845	2955	2955	2955	2955	0
474	20240925	105600	1784845	2955	2955	2955	2955	0
475	20240925	105500	1784845	2955	2955	2955	2955	0
476	20240925	105400	1784845	2955	2955	2955	2955	0
477	20240925	105300	1784845	2955	2955	2955	2955	0
478	20240925	105200	1784845	2955	2955	2955	2955	2
479	20240925	105100	1778935	2940	2940	2940	2940	0
480	20240925	105000	1778935	2940	2940	2940	2940	0
481	20240925	104900	1778935	2940	2940	2940	2940	0
482	20240925	104800	1778935	2940	2940	2940	2940	0
483	20240925	104700	1778935	2940	2940	2940	2940	0
484	20240925	104600	1778935	2940	2940	2940	2940	0
485	20240925	104500	1778935	2940	2940	2940	2940	0
486	20240925	104400	1778935	2940	2940	2940	2940	0
487	20240925	104300	1778935	2940	2940	2940	2940	0
488	20240925	104200	1778935	2940	2940	2940	2940	0
489	20240925	104100	1778935	2940	2940	2940	2940	1
490	20240925	104000	1775995	2935	2935	2935	2935	0
491	20240925	103900	1775995	2935	2935	2935	2935	0
492	20240925	103800	1775995	2935	2935	2935	2935	0
493	20240925	103700	1775995	2935	2935	2935	2935	0
494	20240925	103600	1775995	2935	2935	2935	2935	0
495	20240925	103500	1775995	2935	2935	2935	2935	0
496	20240925	103400	1775995	2935	2935	2935	2935	0
497	20240925	103300	1775995	2935	2935	2935	2935	0
498	20240925	103200	1775995	2935	2935	2935	2935	0
499	20240925	103100	1775995	2935	2935	2935	2935	0
500	20240925	103000	1775995	2935	2935	2935	2935	0
501	20240925	102900	1775995	2935	2935	2935	2935	0
502	20240925	102800	1775995	2935	2935	2935	2935	0
503	20240925	102700	1775995	2935	2935	2935	2935	0
504	20240925	102600	1775995	2935	2935	2935	2935	0
505	20240925	102500	1775995	2935	2935	2935	2935	0
506	20240925	102400	1775995	2935	2935	2935	2935	0
507	20240925	102300	1775995	2935	2935	2935	2935	0
508	20240925	102200	1775995	2935	2935	2935	2935	0
509	20240925	102100	1775995	2935	2935	2935	2935	0
510	20240925	102000	1775995	2935	2935	2935	2935	0
511	20240925	101900	1775995	2935	2935	2935	2935	0
512	20240925	101800	1775995	2935	2935	2935	2935	0
513	20240925	101700	1775995	2935	2935	2935	2935	1
514	20240925	101600	1773060	2955	2955	2955	2955	0
515	20240925	101500	1773060	2955	2955	2955	2955	0
516	20240925	101400	1773060	2955	2955	2955	2955	0
517	20240925	101300	1773060	2955	2955	2955	2955	0
518	20240925	101200	1773060	2955	2955	2955	2955	0
519	20240925	101100	1773060	2955	2955	2955	2955	0
520	20240925	101000	1773060	2955	2955	2955	2955	2
521	20240925	100900	1767150	2955	2935	2955	2935	10
522	20240925	100800	1737640	2955	2935	2955	2935	12
523	20240925	100700	1702220	2955	2955	2955	2955	0
524	20240925	100600	1702220	2955	2955	2955	2955	0
525	20240925	100500	1702220	2955	2955	2955	2955	0
526	20240925	100400	1702220	2955	2955	2955	2955	0
527	20240925	100300	1702220	2955	2955	2955	2955	0
528	20240925	100200	1702220	2955	2955	2955	2955	0
529	20240925	100100	1702220	2955	2955	2955	2955	0
530	20240925	100000	1702220	2955	2955	2955	2955	0
531	20240925	095900	1702220	2955	2955	2955	2955	0
532	20240925	095800	1702220	2955	2955	2955	2955	0
533	20240925	095700	1702220	2955	2955	2955	2955	0
534	20240925	095600	1702220	2955	2955	2955	2955	0
535	20240925	095500	1702220	2955	2935	2955	2935	22
536	20240925	095400	1637230	2955	2955	2955	2955	0
537	20240925	095300	1637230	2955	2955	2955	2955	0
538	20240925	095200	1637230	2955	2955	2955	2955	0
539	20240925	095100	1637230	2955	2955	2955	2955	0
540	20240925	095000	1637230	2955	2955	2955	2955	0
541	20240925	094900	1637230	2955	2955	2955	2955	0
542	20240925	094800	1637230	2955	2955	2955	2955	0
543	20240925	094700	1637230	2955	2955	2955	2955	0
544	20240925	094600	1637230	2955	2955	2955	2955	0
545	20240925	094500	1637230	2955	2955	2955	2955	0
546	20240925	094400	1637230	2955	2955	2955	2955	0
547	20240925	094300	1637230	2955	2955	2955	2955	0
548	20240925	094200	1637230	2955	2955	2955	2955	0
549	20240925	094100	1637230	2955	2955	2955	2955	0
550	20240925	094000	1637230	2955	2955	2955	2955	0
551	20240925	093900	1637230	2955	2935	2955	2935	152
552	20240925	093800	1188110	2955	2935	2955	2935	20
553	20240925	093700	1129040	2945	2945	2945	2945	0
554	20240925	093600	1129040	2945	2945	2945	2945	0
555	20240925	093500	1129040	2945	2925	2945	2925	380
556	20240925	093400	17500	2905	2905	2905	2905	1
557	20240925	093300	14595	2905	2905	2905	2905	0
558	20240925	093200	14595	2905	2905	2905	2905	0
559	20240925	093100	14595	2905	2905	2905	2905	1
560	20240925	093000	11690	2925	2925	2925	2925	0
561	20240925	092900	11690	2925	2905	2925	2905	3
562	20240925	092800	2935	2935	2935	2935	2935	0
563	20240925	092700	2935	2935	2935	2935	2935	0
564	20240925	092600	2935	2935	2935	2935	2935	0
565	20240925	092500	2935	2935	2935	2935	2935	0
566	20240925	092400	2935	2935	2935	2935	2935	0
567	20240925	092300	2935	2935	2935	2935	2935	0
568	20240925	092200	2935	2935	2935	2935	2935	0
569	20240925	092100	2935	2935	2935	2935	2935	0
570	20240925	092000	2935	2935	2935	2935	2935	0
571	20240925	091900	2935	2935	2935	2935	2935	0
572	20240925	091800	2935	2935	2935	2935	2935	0
573	20240925	091700	2935	2935	2935	2935	2935	0
574	20240925	091600	2935	2935	2935	2935	2935	0
575	20240925	091500	2935	2935	2935	2935	2935	0
576	20240925	091400	2935	2935	2935	2935	2935	0
577	20240925	091300	2935	2935	2935	2935	2935	0
578	20240925	091200	2935	2935	2935	2935	2935	0
579	20240925	091100	2935	2935	2935	2935	2935	0
580	20240925	091000	2935	2935	2935	2935	2935	0
581	20240925	090900	2935	2935	2935	2935	2935	0
582	20240925	090800	2935	2935	2935	2935	2935	0
583	20240925	090700	2935	2935	2935	2935	2935	0
584	20240925	090600	2935	2935	2935	2935	2935	0
585	20240925	090500	2935	2935	2935	2935	2935	0
586	20240925	090400	2935	2935	2935	2935	2935	0
587	20240925	090300	2935	2935	2935	2935	2935	0
588	20240925	090200	2935	2935	2935	2935	2935	0
589	20240925	090100	2935	2935	2935	2935	2935	0
590	20240925	090000	2935	2935	2935	2935	2935	1