KissMeData/006570/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184800	8621980	2925	2925	2925	2925	118
3	20240926	184700	8621980	2925	2925	2925	2925	0
4	20240926	184600	8621980	2925	2925	2925	2925	0
5	20240926	184500	8621980	2925	2925	2925	2925	0
6	20240926	184400	8621980	2925	2925	2925	2925	0
7	20240926	184300	8621980	2925	2925	2925	2925	0
8	20240926	184200	8621980	2925	2925	2925	2925	0
9	20240926	184100	8621980	2925	2925	2925	2925	0
10	20240926	184000	8621980	2925	2925	2925	2925	0
11	20240926	183900	8621980	2925	2925	2925	2925	0
12	20240926	183800	8621980	2925	2925	2925	2925	0
13	20240926	183700	8621980	2925	2925	2925	2925	0
14	20240926	183600	8621980	2925	2925	2925	2925	0
15	20240926	183500	8621980	2925	2925	2925	2925	0
16	20240926	183400	8621980	2925	2925	2925	2925	0
17	20240926	183300	8621980	2925	2925	2925	2925	0
18	20240926	183200	8621980	2925	2925	2925	2925	0
19	20240926	183100	8621980	2925	2925	2925	2925	0
20	20240926	183000	8621980	2925	2925	2925	2925	0
21	20240926	182900	8621980	2925	2925	2925	2925	0
22	20240926	182800	8621980	2925	2925	2925	2925	0
23	20240926	182700	8621980	2925	2925	2925	2925	0
24	20240926	182600	8621980	2925	2925	2925	2925	0
25	20240926	182500	8621980	2925	2925	2925	2925	0
26	20240926	182400	8621980	2925	2925	2925	2925	0
27	20240926	182300	8621980	2925	2925	2925	2925	0
28	20240926	182200	8621980	2925	2925	2925	2925	0
29	20240926	182100	8621980	2925	2925	2925	2925	0
30	20240926	182000	8621980	2925	2925	2925	2925	0
31	20240926	181900	8621980	2925	2925	2925	2925	0
32	20240926	181800	8621980	2925	2925	2925	2925	118
33	20240926	181700	8621980	2925	2925	2925	2925	0
34	20240926	181600	8621980	2925	2925	2925	2925	0
35	20240926	181500	8621980	2925	2925	2925	2925	0
36	20240926	181400	8621980	2925	2925	2925	2925	0
37	20240926	181300	8621980	2925	2925	2925	2925	0
38	20240926	181200	8621980	2925	2925	2925	2925	0
39	20240926	181100	8621980	2925	2925	2925	2925	0
40	20240926	181000	8621980	2925	2925	2925	2925	0
41	20240926	180900	8621980	2925	2925	2925	2925	0
42	20240926	180800	8621980	2925	2925	2925	2925	0
43	20240926	180700	8621980	2925	2925	2925	2925	0
44	20240926	180600	8621980	2925	2925	2925	2925	0
45	20240926	180500	8621980	2925	2925	2925	2925	0
46	20240926	180400	8621980	2925	2925	2925	2925	0
47	20240926	180300	8621980	2925	2925	2925	2925	0
48	20240926	180200	8621980	2925	2925	2925	2925	0
49	20240926	180100	8621980	2925	2925	2925	2925	0
50	20240926	180000	8621980	2925	2925	2925	2925	0
51	20240926	175900	8621980	2925	2925	2925	2925	0
52	20240926	175800	8621980	2925	2925	2925	2925	0
53	20240926	175700	8621980	2925	2925	2925	2925	0
54	20240926	175600	8621980	2925	2925	2925	2925	0
55	20240926	175500	8621980	2925	2925	2925	2925	0
56	20240926	175400	8621980	2925	2925	2925	2925	0
57	20240926	175300	8621980	2925	2925	2925	2925	0
58	20240926	175200	8621980	2925	2925	2925	2925	0
59	20240926	175100	8621980	2925	2925	2925	2925	0
60	20240926	175000	8621980	2925	2925	2925	2925	0
61	20240926	174900	8621980	2925	2925	2925	2925	0
62	20240926	174800	8621980	2925	2925	2925	2925	118
63	20240926	174700	8621980	2925	2925	2925	2925	0
64	20240926	174600	8621980	2925	2925	2925	2925	0
65	20240926	174500	8621980	2925	2925	2925	2925	0
66	20240926	174400	8621980	2925	2925	2925	2925	0
67	20240926	174300	8621980	2925	2925	2925	2925	0
68	20240926	174200	8621980	2925	2925	2925	2925	0
69	20240926	174100	8621980	2925	2925	2925	2925	0
70	20240926	174000	8621980	2925	2925	2925	2925	0
71	20240926	173900	8621980	2925	2925	2925	2925	0
72	20240926	173800	8621980	2925	2925	2925	2925	0
73	20240926	173700	8621980	2925	2925	2925	2925	0
74	20240926	173600	8621980	2925	2925	2925	2925	0
75	20240926	173500	8621980	2925	2925	2925	2925	0
76	20240926	173400	8621980	2925	2925	2925	2925	0
77	20240926	173300	8621980	2925	2925	2925	2925	0
78	20240926	173200	8621980	2925	2925	2925	2925	0
79	20240926	173100	8621980	2925	2925	2925	2925	0
80	20240926	173000	8621980	2925	2925	2925	2925	0
81	20240926	172900	8621980	2925	2925	2925	2925	0
82	20240926	172800	8621980	2925	2925	2925	2925	0
83	20240926	172700	8621980	2925	2925	2925	2925	0
84	20240926	172600	8621980	2925	2925	2925	2925	0
85	20240926	172500	8621980	2925	2925	2925	2925	0
86	20240926	172400	8621980	2925	2925	2925	2925	0
87	20240926	172300	8621980	2925	2925	2925	2925	0
88	20240926	172200	8621980	2925	2925	2925	2925	0
89	20240926	172100	8621980	2925	2925	2925	2925	0
90	20240926	172000	8621980	2925	2925	2925	2925	0
91	20240926	171900	8621980	2925	2925	2925	2925	0
92	20240926	171800	8621980	2925	2925	2925	2925	118
93	20240926	171700	8621980	2925	2925	2925	2925	0
94	20240926	171600	8621980	2925	2925	2925	2925	0
95	20240926	171500	8621980	2925	2925	2925	2925	0
96	20240926	171400	8621980	2925	2925	2925	2925	0
97	20240926	171300	8621980	2925	2925	2925	2925	0
98	20240926	171200	8621980	2925	2925	2925	2925	0
99	20240926	171100	8621980	2925	2925	2925	2925	0
100	20240926	171000	8621980	2925	2925	2925	2925	0
101	20240926	170900	8621980	2925	2925	2925	2925	0
102	20240926	170800	8621980	2925	2925	2925	2925	0
103	20240926	170700	8621980	2925	2925	2925	2925	0
104	20240926	170600	8621980	2925	2925	2925	2925	0
105	20240926	170500	8621980	2925	2925	2925	2925	0
106	20240926	170400	8621980	2925	2925	2925	2925	0
107	20240926	170300	8621980	2925	2925	2925	2925	0
108	20240926	170200	8621980	2925	2925	2925	2925	0
109	20240926	170100	8621980	2925	2925	2925	2925	0
110	20240926	170000	8621980	2925	2925	2925	2925	0
111	20240926	165900	8621980	2925	2925	2925	2925	0
112	20240926	165800	8621980	2925	2925	2925	2925	0
113	20240926	165700	8621980	2925	2925	2925	2925	0
114	20240926	165600	8621980	2925	2925	2925	2925	0
115	20240926	165500	8621980	2925	2925	2925	2925	0
116	20240926	165400	8621980	2925	2925	2925	2925	0
117	20240926	165300	8621980	2925	2925	2925	2925	0
118	20240926	165200	8621980	2925	2925	2925	2925	0
119	20240926	165100	8621980	2925	2925	2925	2925	0
120	20240926	165000	8621980	2925	2925	2925	2925	0
121	20240926	164900	8621980	2925	2925	2925	2925	0
122	20240926	164800	8621980	2925	2925	2925	2925	118
123	20240926	164700	8621980	2925	2925	2925	2925	0
124	20240926	164600	8621980	2925	2925	2925	2925	0
125	20240926	164500	8621980	2925	2925	2925	2925	0
126	20240926	164400	8621980	2925	2925	2925	2925	0
127	20240926	164300	8621980	2925	2925	2925	2925	0
128	20240926	164200	8621980	2925	2925	2925	2925	0
129	20240926	164100	8621980	2925	2925	2925	2925	0
130	20240926	164000	8621980	2925	2925	2925	2925	0
131	20240926	163900	8621980	2925	2925	2925	2925	0
132	20240926	163800	8621980	2925	2925	2925	2925	0
133	20240926	163700	8621980	2925	2925	2925	2925	0
134	20240926	163600	8621980	2925	2925	2925	2925	0
135	20240926	163500	8621980	2925	2925	2925	2925	0
136	20240926	163400	8621980	2925	2925	2925	2925	0
137	20240926	163300	8621980	2925	2925	2925	2925	0
138	20240926	163200	8621980	2925	2925	2925	2925	0
139	20240926	163100	8621980	2925	2925	2925	2925	0
140	20240926	163000	8621980	2925	2925	2925	2925	0
141	20240926	162900	8621980	2925	2925	2925	2925	0
142	20240926	162800	8621980	2925	2925	2925	2925	0
143	20240926	162700	8621980	2925	2925	2925	2925	0
144	20240926	162600	8621980	2925	2925	2925	2925	0
145	20240926	162500	8621980	2925	2925	2925	2925	0
146	20240926	162400	8621980	2925	2925	2925	2925	0
147	20240926	162300	8621980	2925	2925	2925	2925	0
148	20240926	162200	8621980	2925	2925	2925	2925	0
149	20240926	162100	8621980	2925	2925	2925	2925	0
150	20240926	162000	8621980	2925	2925	2925	2925	0
151	20240926	161900	8621980	2925	2925	2925	2925	0
152	20240926	161800	8621980	2925	2925	2925	2925	118
153	20240926	161700	8621980	2925	2925	2925	2925	0
154	20240926	161600	8621980	2925	2925	2925	2925	0
155	20240926	161500	8621980	2925	2925	2925	2925	0
156	20240926	161400	8621980	2925	2925	2925	2925	0
157	20240926	161300	8621980	2925	2925	2925	2925	0
158	20240926	161200	8621980	2925	2925	2925	2925	0
159	20240926	161100	8621980	2925	2925	2925	2925	0
160	20240926	161000	8621980	2925	2925	2925	2925	0
161	20240926	160900	8621980	2925	2925	2925	2925	0
162	20240926	160800	8621980	2925	2925	2925	2925	0
163	20240926	160700	8621980	2925	2925	2925	2925	0
164	20240926	160600	8621980	2925	2925	2925	2925	0
165	20240926	160500	8621980	2925	2925	2925	2925	0
166	20240926	160400	8621980	2925	2925	2925	2925	0
167	20240926	160300	8621980	2925	2925	2925	2925	0
168	20240926	160200	8621980	2925	2925	2925	2925	0
169	20240926	160100	8621980	2925	2925	2925	2925	0
170	20240926	160000	8621980	2925	2925	2925	2925	0
171	20240926	155900	8621980	2925	2925	2925	2925	0
172	20240926	155800	8621980	2925	2925	2925	2925	0
173	20240926	155700	8621980	2925	2925	2925	2925	0
174	20240926	155600	8621980	2925	2925	2925	2925	0
175	20240926	155500	8621980	2925	2925	2925	2925	0
176	20240926	155400	8621980	2925	2925	2925	2925	0
177	20240926	155300	8621980	2925	2925	2925	2925	0
178	20240926	155200	8621980	2925	2925	2925	2925	0
179	20240926	155100	8621980	2925	2925	2925	2925	0
180	20240926	155000	8621980	2925	2925	2925	2925	0
181	20240926	154900	8621980	2925	2925	2925	2925	0
182	20240926	154800	8621980	2925	2925	2925	2925	118
183	20240926	154700	8621980	2925	2925	2925	2925	0
184	20240926	154600	8621980	2925	2925	2925	2925	0
185	20240926	154500	8621980	2925	2925	2925	2925	0
186	20240926	154400	8621980	2925	2925	2925	2925	0
187	20240926	154300	8621980	2925	2925	2925	2925	0
188	20240926	154200	8621980	2925	2925	2925	2925	0
189	20240926	154100	8621980	2925	2925	2925	2925	0
190	20240926	154000	8621980	2925	2925	2925	2925	0
191	20240926	153900	8621980	2925	2925	2925	2925	0
192	20240926	153800	8621980	2925	2925	2925	2925	0
193	20240926	153700	8621980	2925	2925	2925	2925	0
194	20240926	153600	8621980	2925	2925	2925	2925	0
195	20240926	153500	8621980	2925	2925	2925	2925	0
196	20240926	153400	8621980	2925	2925	2925	2925	0
197	20240926	153300	8621980	2925	2925	2925	2925	0
198	20240926	153200	8621980	2925	2925	2925	2925	0
199	20240926	153100	8621980	2925	2925	2925	2925	0
200	20240926	153000	8621980	2925	2925	2925	2925	118
201	20240926	152900	8276830	2945	2945	2945	2945	0
202	20240926	152800	8276830	2945	2945	2945	2945	0
203	20240926	152700	8276830	2945	2945	2945	2945	0
204	20240926	152600	8276830	2945	2945	2945	2945	0
205	20240926	152500	8276830	2945	2945	2945	2945	0
206	20240926	152400	8276830	2945	2945	2945	2945	0
207	20240926	152300	8276830	2945	2945	2945	2945	0
208	20240926	152200	8276830	2945	2945	2945	2945	0
209	20240926	152100	8276830	2945	2945	2945	2945	0
210	20240926	152000	8276830	2945	2945	2945	2945	0
211	20240926	151900	8276830	2945	2945	2945	2945	0
212	20240926	151800	8276830	2945	2945	2945	2945	0
213	20240926	151700	8276830	2945	2945	2945	2945	0
214	20240926	151600	8276830	2945	2945	2945	2945	0
215	20240926	151500	8276830	2945	2945	2945	2945	0
216	20240926	151400	8276830	2945	2945	2945	2945	0
217	20240926	151300	8276830	2945	2945	2945	2945	0
218	20240926	151200	8276830	2945	2945	2945	2945	0
219	20240926	151100	8276830	2945	2945	2945	2945	0
220	20240926	151000	8276830	2945	2945	2945	2945	0
221	20240926	150900	8276830	2945	2945	2945	2945	2
222	20240926	150800	8270940	2950	2950	2950	2950	0
223	20240926	150700	8270940	2950	2950	2950	2950	0
224	20240926	150600	8270940	2950	2950	2950	2950	0
225	20240926	150500	8270940	2950	2950	2950	2950	0
226	20240926	150400	8270940	2950	2950	2950	2950	0
227	20240926	150300	8270940	2950	2950	2950	2950	0
228	20240926	150200	8270940	2950	2950	2950	2950	0
229	20240926	150100	8270940	2950	2950	2950	2950	0
230	20240926	150000	8270940	2950	2950	2950	2950	0
231	20240926	145900	8270940	2950	2950	2950	2950	0
232	20240926	145800	8270940	2950	2950	2950	2950	0
233	20240926	145700	8270940	2950	2950	2950	2950	0
234	20240926	145600	8270940	2950	2950	2950	2950	0
235	20240926	145500	8270940	2950	2950	2950	2950	0
236	20240926	145400	8270940	2950	2950	2950	2950	0
237	20240926	145300	8270940	2950	2950	2950	2950	0
238	20240926	145200	8270940	2950	2950	2950	2950	0
239	20240926	145100	8270940	2950	2950	2950	2950	0
240	20240926	145000	8270940	2950	2950	2950	2950	0
241	20240926	144900	8270940	2950	2950	2950	2950	0
242	20240926	144800	8270940	2950	2950	2950	2950	0
243	20240926	144700	8270940	2950	2950	2950	2950	0
244	20240926	144600	8270940	2950	2950	2950	2950	0
245	20240926	144500	8270940	2950	2950	2950	2950	0
246	20240926	144400	8270940	2950	2950	2950	2950	0
247	20240926	144300	8270940	2950	2950	2950	2950	0
248	20240926	144200	8270940	2950	2950	2950	2950	0
249	20240926	144100	8270940	2950	2950	2950	2950	0
250	20240926	144000	8270940	2950	2950	2950	2950	0
251	20240926	143900	8270940	2950	2950	2950	2950	0
252	20240926	143800	8270940	2950	2950	2950	2950	0
253	20240926	143700	8270940	2950	2950	2950	2950	0
254	20240926	143600	8270940	2950	2950	2950	2950	0
255	20240926	143500	8270940	2950	2950	2950	2950	0
256	20240926	143400	8270940	2950	2950	2950	2950	0
257	20240926	143300	8270940	2950	2950	2950	2950	1
258	20240926	143200	8267990	2930	2930	2930	2930	326
259	20240926	143100	7312810	2930	2930	2930	2930	0
260	20240926	143000	7312810	2930	2930	2930	2930	0
261	20240926	142900	7312810	2930	2930	2930	2930	0
262	20240926	142800	7312810	2930	2930	2930	2930	0
263	20240926	142700	7312810	2930	2930	2930	2930	0
264	20240926	142600	7312810	2930	2930	2930	2930	0
265	20240926	142500	7312810	2930	2930	2930	2930	0
266	20240926	142400	7312810	2930	2930	2930	2930	0
267	20240926	142300	7312810	2930	2930	2930	2930	0
268	20240926	142200	7312810	2930	2930	2930	2930	0
269	20240926	142100	7312810	2930	2930	2930	2930	0
270	20240926	142000	7312810	2930	2930	2930	2930	0
271	20240926	141900	7312810	2930	2930	2930	2930	0
272	20240926	141800	7312810	2930	2930	2930	2930	0
273	20240926	141700	7312810	2930	2930	2930	2930	0
274	20240926	141600	7312810	2930	2930	2930	2930	0
275	20240926	141500	7312810	2930	2930	2930	2930	50
276	20240926	141400	7166310	2930	2930	2930	2930	0
277	20240926	141300	7166310	2930	2930	2930	2930	0
278	20240926	141200	7166310	2930	2930	2930	2930	0
279	20240926	141100	7166310	2930	2930	2930	2930	0
280	20240926	141000	7166310	2930	2930	2930	2930	0
281	20240926	140900	7166310	2930	2930	2930	2930	0
282	20240926	140800	7166310	2930	2930	2930	2930	0
283	20240926	140700	7166310	2930	2930	2930	2930	0
284	20240926	140600	7166310	2930	2930	2930	2930	22
285	20240926	140500	7101850	2925	2925	2925	2925	0
286	20240926	140400	7101850	2925	2925	2925	2925	118
287	20240926	140300	6756700	2930	2930	2930	2930	0
288	20240926	140200	6756700	2930	2930	2930	2930	10
289	20240926	140100	6727400	2930	2930	2930	2930	0
290	20240926	140000	6727400	2930	2930	2930	2930	0
291	20240926	135900	6727400	2930	2930	2930	2930	0
292	20240926	135800	6727400	2930	2930	2930	2930	0
293	20240926	135700	6727400	2930	2930	2930	2930	0
294	20240926	135600	6727400	2930	2930	2930	2930	0
295	20240926	135500	6727400	2930	2930	2930	2930	0
296	20240926	135400	6727400	2930	2930	2930	2930	0
297	20240926	135300	6727400	2930	2930	2930	2930	0
298	20240926	135200	6727400	2930	2930	2930	2930	0
299	20240926	135100	6727400	2930	2930	2930	2930	0
300	20240926	135000	6727400	2930	2930	2930	2930	0
301	20240926	134900	6727400	2930	2930	2930	2930	0
302	20240926	134800	6727400	2930	2930	2930	2930	0
303	20240926	134700	6727400	2930	2930	2930	2930	0
304	20240926	134600	6727400	2930	2930	2930	2930	0
305	20240926	134500	6727400	2930	2930	2930	2930	0
306	20240926	134400	6727400	2930	2930	2930	2930	0
307	20240926	134300	6727400	2930	2930	2930	2930	0
308	20240926	134200	6727400	2930	2930	2930	2930	0
309	20240926	134100	6727400	2930	2930	2930	2930	0
310	20240926	134000	6727400	2930	2930	2930	2930	0
311	20240926	133900	6727400	2930	2930	2930	2930	0
312	20240926	133800	6727400	2930	2930	2930	2930	0
313	20240926	133700	6727400	2930	2930	2930	2930	0
314	20240926	133600	6727400	2930	2930	2930	2930	0
315	20240926	133500	6727400	2930	2930	2930	2930	0
316	20240926	133400	6727400	2930	2930	2930	2930	0
317	20240926	133300	6727400	2930	2930	2930	2930	0
318	20240926	133200	6727400	2930	2930	2930	2930	0
319	20240926	133100	6727400	2930	2930	2930	2930	0
320	20240926	133000	6727400	2930	2930	2930	2930	0
321	20240926	132900	6727400	2930	2930	2930	2930	0
322	20240926	132800	6727400	2930	2930	2930	2930	0
323	20240926	132700	6727400	2930	2930	2930	2930	0
324	20240926	132600	6727400	2930	2930	2930	2930	0
325	20240926	132500	6727400	2930	2930	2930	2930	0
326	20240926	132400	6727400	2930	2930	2930	2930	0
327	20240926	132300	6727400	2930	2930	2930	2930	0
328	20240926	132200	6727400	2930	2930	2930	2930	0
329	20240926	132100	6727400	2930	2930	2930	2930	1
330	20240926	132000	6724470	2925	2925	2925	2925	0
331	20240926	131900	6724470	2925	2925	2925	2925	0
332	20240926	131800	6724470	2925	2925	2925	2925	0
333	20240926	131700	6724470	2925	2925	2925	2925	0
334	20240926	131600	6724470	2925	2925	2925	2925	1
335	20240926	131500	6721545	2930	2930	2930	2930	0
336	20240926	131400	6721545	2930	2930	2930	2930	0
337	20240926	131300	6721545	2930	2930	2930	2930	0
338	20240926	131200	6721545	2930	2930	2930	2930	0
339	20240926	131100	6721545	2930	2930	2930	2930	1
340	20240926	131000	6718615	2930	2930	2930	2930	0
341	20240926	130900	6718615	2930	2930	2930	2930	0
342	20240926	130800	6718615	2930	2930	2930	2930	0
343	20240926	130700	6718615	2930	2930	2930	2930	0
344	20240926	130600	6718615	2930	2930	2930	2930	0
345	20240926	130500	6718615	2930	2930	2930	2930	0
346	20240926	130400	6718615	2930	2930	2930	2930	0
347	20240926	130300	6718615	2930	2930	2930	2930	0
348	20240926	130200	6718615	2930	2930	2930	2930	0
349	20240926	130100	6718615	2930	2930	2930	2930	0
350	20240926	130000	6718615	2930	2930	2930	2930	0
351	20240926	125900	6718615	2930	2930	2930	2930	0
352	20240926	125800	6718615	2930	2930	2930	2930	0
353	20240926	125700	6718615	2930	2930	2930	2930	0
354	20240926	125600	6718615	2930	2930	2930	2930	0
355	20240926	125500	6718615	2930	2930	2930	2930	0
356	20240926	125400	6718615	2930	2930	2930	2930	0
357	20240926	125300	6718615	2930	2930	2930	2930	0
358	20240926	125200	6718615	2930	2930	2930	2930	0
359	20240926	125100	6718615	2930	2930	2930	2930	0
360	20240926	125000	6718615	2930	2930	2930	2930	0
361	20240926	124900	6718615	2930	2930	2930	2930	0
362	20240926	124800	6718615	2930	2930	2930	2930	0
363	20240926	124700	6718615	2930	2930	2930	2930	0
364	20240926	124600	6718615	2930	2930	2930	2930	0
365	20240926	124500	6718615	2930	2930	2930	2930	0
366	20240926	124400	6718615	2930	2930	2930	2930	0
367	20240926	124300	6718615	2930	2930	2930	2930	0
368	20240926	124200	6718615	2930	2930	2930	2930	0
369	20240926	124100	6718615	2930	2930	2930	2930	0
370	20240926	124000	6718615	2930	2930	2930	2930	0
371	20240926	123900	6718615	2930	2930	2930	2930	0
372	20240926	123800	6718615	2930	2930	2930	2930	0
373	20240926	123700	6718615	2930	2930	2930	2930	0
374	20240926	123600	6718615	2930	2930	2930	2930	0
375	20240926	123500	6718615	2930	2930	2930	2930	0
376	20240926	123400	6718615	2930	2930	2930	2930	0
377	20240926	123300	6718615	2930	2930	2930	2930	0
378	20240926	123200	6718615	2930	2930	2930	2930	0
379	20240926	123100	6718615	2930	2930	2930	2930	0
380	20240926	123000	6718615	2930	2930	2930	2930	314
381	20240926	122900	5798595	2930	2930	2930	2930	190
382	20240926	122800	5241895	2930	2930	2930	2930	0
383	20240926	122700	5241895	2930	2930	2930	2930	0
384	20240926	122600	5241895	2930	2940	2940	2925	1180
385	20240926	122500	1788605	2960	2960	2960	2960	0
386	20240926	122400	1788605	2960	2960	2960	2960	0
387	20240926	122300	1788605	2960	2960	2960	2960	0
388	20240926	122200	1788605	2960	2960	2960	2960	0
389	20240926	122100	1788605	2960	2960	2960	2960	0
390	20240926	122000	1788605	2960	2960	2960	2960	0
391	20240926	121900	1788605	2960	2960	2960	2960	0
392	20240926	121800	1788605	2960	2960	2960	2960	0
393	20240926	121700	1788605	2960	2960	2960	2960	0
394	20240926	121600	1788605	2960	2960	2960	2960	0
395	20240926	121500	1788605	2960	2960	2960	2960	0
396	20240926	121400	1788605	2960	2960	2960	2960	0
397	20240926	121300	1788605	2960	2960	2960	2960	0
398	20240926	121200	1788605	2960	2960	2960	2960	0
399	20240926	121100	1788605	2960	2960	2960	2960	0
400	20240926	121000	1788605	2960	2960	2960	2960	0
401	20240926	120900	1788605	2960	2960	2960	2960	0
402	20240926	120800	1788605	2960	2960	2960	2960	0
403	20240926	120700	1788605	2960	2960	2960	2960	0
404	20240926	120600	1788605	2960	2960	2960	2960	0
405	20240926	120500	1788605	2960	2960	2960	2960	0
406	20240926	120400	1788605	2960	2960	2960	2960	0
407	20240926	120300	1788605	2960	2960	2960	2960	0
408	20240926	120200	1788605	2960	2960	2960	2960	0
409	20240926	120100	1788605	2960	2960	2960	2960	0
410	20240926	120000	1788605	2960	2960	2960	2960	0
411	20240926	115900	1788605	2960	2960	2960	2960	0
412	20240926	115800	1788605	2960	2960	2960	2960	0
413	20240926	115700	1788605	2960	2960	2960	2960	0
414	20240926	115600	1788605	2960	2960	2960	2960	0
415	20240926	115500	1788605	2960	2960	2960	2960	0
416	20240926	115400	1788605	2960	2960	2960	2960	0
417	20240926	115300	1788605	2960	2960	2960	2960	0
418	20240926	115200	1788605	2960	2960	2960	2960	0
419	20240926	115100	1788605	2960	2960	2960	2960	0
420	20240926	115000	1788605	2960	2960	2960	2960	0
421	20240926	114900	1788605	2960	2960	2960	2960	0
422	20240926	114800	1788605	2960	2960	2960	2960	0
423	20240926	114700	1788605	2960	2960	2960	2960	0
424	20240926	114600	1788605	2960	2960	2960	2960	0
425	20240926	114500	1788605	2960	2960	2960	2960	0
426	20240926	114400	1788605	2960	2960	2960	2960	0
427	20240926	114300	1788605	2960	2960	2960	2960	0
428	20240926	114200	1788605	2960	2960	2960	2960	0
429	20240926	114100	1788605	2960	2960	2960	2960	0
430	20240926	114000	1788605	2960	2960	2960	2960	0
431	20240926	113900	1788605	2960	2960	2960	2960	0
432	20240926	113800	1788605	2960	2960	2960	2960	0
433	20240926	113700	1788605	2960	2960	2960	2960	0
434	20240926	113600	1788605	2960	2960	2960	2960	0
435	20240926	113500	1788605	2960	2960	2960	2960	0
436	20240926	113400	1788605	2960	2960	2960	2960	0
437	20240926	113300	1788605	2960	2960	2960	2960	0
438	20240926	113200	1788605	2960	2960	2960	2960	0
439	20240926	113100	1788605	2960	2960	2960	2960	0
440	20240926	113000	1788605	2960	2960	2960	2960	0
441	20240926	112900	1788605	2960	2960	2960	2960	0
442	20240926	112800	1788605	2960	2960	2960	2960	0
443	20240926	112700	1788605	2960	2960	2960	2960	0
444	20240926	112600	1788605	2960	2960	2960	2960	0
445	20240926	112500	1788605	2960	2960	2960	2960	0
446	20240926	112400	1788605	2960	2960	2960	2960	0
447	20240926	112300	1788605	2960	2960	2960	2960	0
448	20240926	112200	1788605	2960	2960	2960	2960	0
449	20240926	112100	1788605	2960	2960	2960	2960	0
450	20240926	112000	1788605	2960	2960	2960	2960	0
451	20240926	111900	1788605	2960	2960	2960	2960	0
452	20240926	111800	1788605	2960	2960	2960	2960	0
453	20240926	111700	1788605	2960	2960	2960	2960	0
454	20240926	111600	1788605	2960	2960	2960	2960	0
455	20240926	111500	1788605	2960	2960	2960	2960	0
456	20240926	111400	1788605	2960	2960	2960	2960	0
457	20240926	111300	1788605	2960	2960	2960	2960	0
458	20240926	111200	1788605	2960	2960	2960	2960	0
459	20240926	111100	1788605	2960	2960	2960	2960	0
460	20240926	111000	1788605	2960	2960	2960	2960	0
461	20240926	110900	1788605	2960	2960	2960	2960	0
462	20240926	110800	1788605	2960	2960	2960	2960	0
463	20240926	110700	1788605	2960	2960	2960	2960	0
464	20240926	110600	1788605	2960	2960	2960	2960	0
465	20240926	110500	1788605	2960	2960	2960	2960	0
466	20240926	110400	1788605	2960	2960	2960	2960	0
467	20240926	110300	1788605	2960	2960	2960	2960	0
468	20240926	110200	1788605	2960	2960	2960	2960	0
469	20240926	110100	1788605	2960	2960	2960	2960	0
470	20240926	110000	1788605	2960	2960	2960	2960	0
471	20240926	105900	1788605	2960	2960	2960	2960	0
472	20240926	105800	1788605	2960	2960	2960	2960	0
473	20240926	105700	1788605	2960	2960	2960	2960	0
474	20240926	105600	1788605	2960	2960	2960	2960	0
475	20240926	105500	1788605	2960	2960	2960	2960	0
476	20240926	105400	1788605	2960	2960	2960	2960	0
477	20240926	105300	1788605	2960	2960	2960	2960	90
478	20240926	105200	1522205	2960	2960	2960	2960	0
479	20240926	105100	1522205	2960	2950	2960	2950	4
480	20240926	105000	1510375	2955	2950	2960	2950	31
481	20240926	104900	1418630	2960	2950	2960	2950	30
482	20240926	104800	1329850	2960	2960	2960	2960	0
483	20240926	104700	1329850	2960	2960	2960	2950	55
484	20240926	104600	1167070	2960	2950	2960	2950	30
485	20240926	104500	1078280	2960	2960	2960	2960	0
486	20240926	104400	1078280	2960	2960	2960	2960	0
487	20240926	104300	1078280	2960	2960	2960	2960	0
488	20240926	104200	1078280	2960	2960	2960	2960	0
489	20240926	104100	1078280	2960	2960	2960	2950	13
490	20240926	104000	1039820	2960	2950	2960	2950	10
491	20240926	103900	1010230	2965	2965	2965	2965	0
492	20240926	103800	1010230	2965	2965	2965	2965	0
493	20240926	103700	1010230	2965	2965	2965	2965	0
494	20240926	103600	1010230	2965	2965	2965	2965	0
495	20240926	103500	1010230	2965	2965	2965	2965	0
496	20240926	103400	1010230	2965	2965	2965	2965	0
497	20240926	103300	1010230	2965	2965	2965	2965	0
498	20240926	103200	1010230	2965	2965	2965	2965	0
499	20240926	103100	1010230	2965	2965	2965	2965	0
500	20240926	103000	1010230	2965	2965	2965	2965	0
501	20240926	102900	1010230	2965	2965	2965	2965	0
502	20240926	102800	1010230	2965	2965	2965	2965	0
503	20240926	102700	1010230	2965	2965	2965	2965	0
504	20240926	102600	1010230	2965	2965	2965	2965	0
505	20240926	102500	1010230	2965	2965	2965	2965	0
506	20240926	102400	1010230	2965	2965	2965	2965	0
507	20240926	102300	1010230	2965	2965	2965	2965	0
508	20240926	102200	1010230	2965	2965	2965	2965	0
509	20240926	102100	1010230	2965	2965	2965	2965	0
510	20240926	102000	1010230	2965	2965	2965	2965	0
511	20240926	101900	1010230	2965	2965	2965	2965	0
512	20240926	101800	1010230	2965	2940	2970	2935	21
513	20240926	101700	948250	2965	2965	2965	2965	0
514	20240926	101600	948250	2965	2965	2965	2965	0
515	20240926	101500	948250	2965	2940	2965	2940	11
516	20240926	101400	915775	2950	2950	2950	2950	0
517	20240926	101300	915775	2950	2950	2950	2950	0
518	20240926	101200	915775	2950	2950	2950	2950	2
519	20240926	101100	909875	2970	2970	2970	2970	0
520	20240926	101000	909875	2970	2970	2970	2970	0
521	20240926	100900	909875	2970	2970	2970	2970	0
522	20240926	100800	909875	2970	2970	2970	2970	0
523	20240926	100700	909875	2970	2970	2970	2970	0
524	20240926	100600	909875	2970	2970	2970	2970	0
525	20240926	100500	909875	2970	2970	2970	2970	0
526	20240926	100400	909875	2970	2970	2970	2970	0
527	20240926	100300	909875	2970	2970	2970	2970	0
528	20240926	100200	909875	2970	2970	2970	2970	0
529	20240926	100100	909875	2970	2970	2970	2970	0
530	20240926	100000	909875	2970	2970	2970	2970	0
531	20240926	095900	909875	2970	2970	2970	2970	0
532	20240926	095800	909875	2970	2970	2970	2970	0
533	20240926	095700	909875	2970	2970	2970	2970	0
534	20240926	095600	909875	2970	2970	2970	2970	0
535	20240926	095500	909875	2970	2950	2970	2950	8
536	20240926	095400	886160	2970	2970	2970	2970	0
537	20240926	095300	886160	2970	2950	2970	2950	3
538	20240926	095200	877290	2970	2970	2970	2970	0
539	20240926	095100	877290	2970	2970	2970	2970	0
540	20240926	095000	877290	2970	2970	2970	2970	3
541	20240926	094900	868380	2970	2940	2970	2940	7
542	20240926	094800	847710	2970	2940	2970	2940	4
543	20240926	094700	835890	2970	2970	2970	2970	0
544	20240926	094600	835890	2970	2970	2970	2970	0
545	20240926	094500	835890	2970	2970	2970	2970	0
546	20240926	094400	835890	2970	2970	2970	2970	0
547	20240926	094300	835890	2970	2970	2970	2970	0
548	20240926	094200	835890	2970	2970	2970	2970	0
549	20240926	094100	835890	2970	2970	2970	2970	0
550	20240926	094000	835890	2970	2970	2970	2970	0
551	20240926	093900	835890	2970	2970	2970	2970	0
552	20240926	093800	835890	2970	2970	2970	2970	0
553	20240926	093700	835890	2970	2970	2970	2970	0
554	20240926	093600	835890	2970	2970	2970	2970	0
555	20240926	093500	835890	2970	2970	2970	2970	0
556	20240926	093400	835890	2970	2940	2970	2940	2
557	20240926	093300	829980	2965	2965	2965	2965	0
558	20240926	093200	829980	2965	2965	2965	2965	0
559	20240926	093100	829980	2965	2965	2965	2965	0
560	20240926	093000	829980	2965	2965	2965	2965	0
561	20240926	092900	829980	2965	2965	2965	2965	0
562	20240926	092800	829980	2965	2965	2965	2965	0
563	20240926	092700	829980	2965	2940	2965	2940	4
564	20240926	092600	818145	2935	2935	2935	2935	0
565	20240926	092500	818145	2935	2935	2935	2935	0
566	20240926	092400	818145	2935	2935	2935	2935	0
567	20240926	092300	818145	2935	2935	2935	2935	0
568	20240926	092200	818145	2935	2935	2935	2935	0
569	20240926	092100	818145	2935	2935	2935	2935	0
570	20240926	092000	818145	2935	2935	2935	2935	0
571	20240926	091900	818145	2935	2935	2935	2935	0
572	20240926	091800	818145	2935	2935	2935	2935	0
573	20240926	091700	818145	2935	2935	2935	2935	0
574	20240926	091600	818145	2935	2950	2950	2935	135
575	20240926	091500	421100	2965	2965	2965	2965	0
576	20240926	091400	421100	2965	2965	2965	2965	0
577	20240926	091300	421100	2965	2965	2965	2965	0
578	20240926	091200	421100	2965	2965	2965	2965	0
579	20240926	091100	421100	2965	2965	2965	2965	133
580	20240926	091000	26755	2965	2965	2965	2965	0
581	20240926	090900	26755	2965	2965	2965	2965	2
582	20240926	090800	20825	2975	2975	2975	2975	0
583	20240926	090700	20825	2975	2975	2975	2975	0
584	20240926	090600	20825	2975	2975	2975	2975	0
585	20240926	090500	20825	2975	2975	2975	2975	0
586	20240926	090400	20825	2975	2975	2975	2975	0
587	20240926	090300	20825	2975	2975	2975	2975	0
588	20240926	090200	20825	2975	2975	2975	2975	0
589	20240926	090100	20825	2975	2975	2975	2975	0
590	20240926	090000	20825	2975	2975	2975	2975	7