KissMeData/006570/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184700	15339420	2900	2900	2900	2900	213
3	20240902	184600	15339420	2900	2900	2900	2900	0
4	20240902	184500	15339420	2900	2900	2900	2900	0
5	20240902	184400	15339420	2900	2900	2900	2900	0
6	20240902	184300	15339420	2900	2900	2900	2900	0
7	20240902	184200	15339420	2900	2900	2900	2900	0
8	20240902	184100	15339420	2900	2900	2900	2900	0
9	20240902	184000	15339420	2900	2900	2900	2900	0
10	20240902	183900	15339420	2900	2900	2900	2900	0
11	20240902	183800	15339420	2900	2900	2900	2900	0
12	20240902	183700	15339420	2900	2900	2900	2900	0
13	20240902	183600	15339420	2900	2900	2900	2900	0
14	20240902	183500	15339420	2900	2900	2900	2900	0
15	20240902	183400	15339420	2900	2900	2900	2900	0
16	20240902	183300	15339420	2900	2900	2900	2900	0
17	20240902	183200	15339420	2900	2900	2900	2900	0
18	20240902	183100	15339420	2900	2900	2900	2900	0
19	20240902	183000	15339420	2900	2900	2900	2900	0
20	20240902	182900	15339420	2900	2900	2900	2900	0
21	20240902	182800	15339420	2900	2900	2900	2900	0
22	20240902	182700	15339420	2900	2900	2900	2900	0
23	20240902	182600	15339420	2900	2900	2900	2900	0
24	20240902	182500	15339420	2900	2900	2900	2900	0
25	20240902	182400	15339420	2900	2900	2900	2900	0
26	20240902	182300	15339420	2900	2900	2900	2900	0
27	20240902	182200	15339420	2900	2900	2900	2900	0
28	20240902	182100	15339420	2900	2900	2900	2900	0
29	20240902	182000	15339420	2900	2900	2900	2900	0
30	20240902	181900	15339420	2900	2900	2900	2900	0
31	20240902	181800	15339420	2900	2900	2900	2900	0
32	20240902	181700	15339420	2900	2900	2900	2900	213
33	20240902	181600	15339420	2900	2900	2900	2900	0
34	20240902	181500	15339420	2900	2900	2900	2900	0
35	20240902	181400	15339420	2900	2900	2900	2900	0
36	20240902	181300	15339420	2900	2900	2900	2900	0
37	20240902	181200	15339420	2900	2900	2900	2900	0
38	20240902	181100	15339420	2900	2900	2900	2900	0
39	20240902	181000	15339420	2900	2900	2900	2900	0
40	20240902	180900	15339420	2900	2900	2900	2900	0
41	20240902	180800	15339420	2900	2900	2900	2900	0
42	20240902	180700	15339420	2900	2900	2900	2900	0
43	20240902	180600	15339420	2900	2900	2900	2900	0
44	20240902	180500	15339420	2900	2900	2900	2900	0
45	20240902	180400	15339420	2900	2900	2900	2900	0
46	20240902	180300	15339420	2900	2900	2900	2900	0
47	20240902	180200	15339420	2900	2900	2900	2900	0
48	20240902	180100	15339420	2900	2900	2900	2900	0
49	20240902	180000	15339420	2900	2900	2900	2900	0
50	20240902	175900	15339420	2900	2900	2900	2900	0
51	20240902	175800	15339420	2900	2900	2900	2900	0
52	20240902	175700	15339420	2900	2900	2900	2900	0
53	20240902	175600	15339420	2900	2900	2900	2900	0
54	20240902	175500	15339420	2900	2900	2900	2900	0
55	20240902	175400	15339420	2900	2900	2900	2900	0
56	20240902	175300	15339420	2900	2900	2900	2900	0
57	20240902	175200	15339420	2900	2900	2900	2900	0
58	20240902	175100	15339420	2900	2900	2900	2900	0
59	20240902	175000	15339420	2900	2900	2900	2900	0
60	20240902	174900	15339420	2900	2900	2900	2900	0
61	20240902	174800	15339420	2900	2900	2900	2900	0
62	20240902	174700	15339420	2900	2900	2900	2900	213
63	20240902	174600	15339420	2900	2900	2900	2900	0
64	20240902	174500	15339420	2900	2900	2900	2900	0
65	20240902	174400	15339420	2900	2900	2900	2900	0
66	20240902	174300	15339420	2900	2900	2900	2900	0
67	20240902	174200	15339420	2900	2900	2900	2900	0
68	20240902	174100	15339420	2900	2900	2900	2900	0
69	20240902	174000	15339420	2900	2900	2900	2900	0
70	20240902	173900	15339420	2900	2900	2900	2900	0
71	20240902	173800	15339420	2900	2900	2900	2900	0
72	20240902	173700	15339420	2900	2900	2900	2900	0
73	20240902	173600	15339420	2900	2900	2900	2900	0
74	20240902	173500	15339420	2900	2900	2900	2900	0
75	20240902	173400	15339420	2900	2900	2900	2900	0
76	20240902	173300	15339420	2900	2900	2900	2900	0
77	20240902	173200	15339420	2900	2900	2900	2900	0
78	20240902	173100	15339420	2900	2900	2900	2900	0
79	20240902	173000	15339420	2900	2900	2900	2900	0
80	20240902	172900	15339420	2900	2900	2900	2900	0
81	20240902	172800	15339420	2900	2900	2900	2900	0
82	20240902	172700	15339420	2900	2900	2900	2900	0
83	20240902	172600	15339420	2900	2900	2900	2900	0
84	20240902	172500	15339420	2900	2900	2900	2900	0
85	20240902	172400	15339420	2900	2900	2900	2900	0
86	20240902	172300	15339420	2900	2900	2900	2900	0
87	20240902	172200	15339420	2900	2900	2900	2900	0
88	20240902	172100	15339420	2900	2900	2900	2900	0
89	20240902	172000	15339420	2900	2900	2900	2900	0
90	20240902	171900	15339420	2900	2900	2900	2900	0
91	20240902	171800	15339420	2900	2900	2900	2900	0
92	20240902	171700	15339420	2900	2900	2900	2900	213
93	20240902	171600	15339420	2900	2900	2900	2900	0
94	20240902	171500	15339420	2900	2900	2900	2900	0
95	20240902	171400	15339420	2900	2900	2900	2900	0
96	20240902	171300	15339420	2900	2900	2900	2900	0
97	20240902	171200	15339420	2900	2900	2900	2900	0
98	20240902	171100	15339420	2900	2900	2900	2900	0
99	20240902	171000	15339420	2900	2900	2900	2900	0
100	20240902	170900	15339420	2900	2900	2900	2900	0
101	20240902	170800	15339420	2900	2900	2900	2900	0
102	20240902	170700	15339420	2900	2900	2900	2900	0
103	20240902	170600	15339420	2900	2900	2900	2900	0
104	20240902	170500	15339420	2900	2900	2900	2900	0
105	20240902	170400	15339420	2900	2900	2900	2900	0
106	20240902	170300	15339420	2900	2900	2900	2900	0
107	20240902	170200	15339420	2900	2900	2900	2900	0
108	20240902	170100	15339420	2900	2900	2900	2900	0
109	20240902	170000	15339420	2900	2900	2900	2900	0
110	20240902	165900	15339420	2900	2900	2900	2900	0
111	20240902	165800	15339420	2900	2900	2900	2900	0
112	20240902	165700	15339420	2900	2900	2900	2900	0
113	20240902	165600	15339420	2900	2900	2900	2900	0
114	20240902	165500	15339420	2900	2900	2900	2900	0
115	20240902	165400	15339420	2900	2900	2900	2900	0
116	20240902	165300	15339420	2900	2900	2900	2900	0
117	20240902	165200	15339420	2900	2900	2900	2900	0
118	20240902	165100	15339420	2900	2900	2900	2900	0
119	20240902	165000	15339420	2900	2900	2900	2900	0
120	20240902	164900	15339420	2900	2900	2900	2900	0
121	20240902	164800	15339420	2900	2900	2900	2900	0
122	20240902	164700	15339420	2900	2900	2900	2900	213
123	20240902	164600	15339420	2900	2900	2900	2900	0
124	20240902	164500	15339420	2900	2900	2900	2900	0
125	20240902	164400	15339420	2900	2900	2900	2900	0
126	20240902	164300	15339420	2900	2900	2900	2900	0
127	20240902	164200	15339420	2900	2900	2900	2900	0
128	20240902	164100	15339420	2900	2900	2900	2900	0
129	20240902	164000	15339420	2900	2900	2900	2900	0
130	20240902	163900	15339420	2900	2900	2900	2900	0
131	20240902	163800	15339420	2900	2900	2900	2900	0
132	20240902	163700	15339420	2900	2900	2900	2900	0
133	20240902	163600	15339420	2900	2900	2900	2900	0
134	20240902	163500	15339420	2900	2900	2900	2900	0
135	20240902	163400	15339420	2900	2900	2900	2900	0
136	20240902	163300	15339420	2900	2900	2900	2900	0
137	20240902	163200	15339420	2900	2900	2900	2900	0
138	20240902	163100	15339420	2900	2900	2900	2900	0
139	20240902	163000	15339420	2900	2900	2900	2900	0
140	20240902	162900	15339420	2900	2900	2900	2900	0
141	20240902	162800	15339420	2900	2900	2900	2900	0
142	20240902	162700	15339420	2900	2900	2900	2900	0
143	20240902	162600	15339420	2900	2900	2900	2900	0
144	20240902	162500	15339420	2900	2900	2900	2900	0
145	20240902	162400	15339420	2900	2900	2900	2900	0
146	20240902	162300	15339420	2900	2900	2900	2900	0
147	20240902	162200	15339420	2900	2900	2900	2900	0
148	20240902	162100	15339420	2900	2900	2900	2900	0
149	20240902	162000	15339420	2900	2900	2900	2900	0
150	20240902	161900	15339420	2900	2900	2900	2900	0
151	20240902	161800	15339420	2900	2900	2900	2900	0
152	20240902	161700	15339420	2900	2900	2900	2900	213
153	20240902	161600	15339420	2900	2900	2900	2900	0
154	20240902	161500	15339420	2900	2900	2900	2900	0
155	20240902	161400	15339420	2900	2900	2900	2900	0
156	20240902	161300	15339420	2900	2900	2900	2900	0
157	20240902	161200	15339420	2900	2900	2900	2900	0
158	20240902	161100	15339420	2900	2900	2900	2900	0
159	20240902	161000	15339420	2900	2900	2900	2900	0
160	20240902	160900	15339420	2900	2900	2900	2900	0
161	20240902	160800	15339420	2900	2900	2900	2900	0
162	20240902	160700	15339420	2900	2900	2900	2900	0
163	20240902	160600	15339420	2900	2900	2900	2900	0
164	20240902	160500	15339420	2900	2900	2900	2900	0
165	20240902	160400	15339420	2900	2900	2900	2900	0
166	20240902	160300	15339420	2900	2900	2900	2900	0
167	20240902	160200	15339420	2900	2900	2900	2900	0
168	20240902	160100	15339420	2900	2900	2900	2900	0
169	20240902	160000	15339420	2900	2900	2900	2900	0
170	20240902	155900	15339420	2900	2900	2900	2900	0
171	20240902	155800	15339420	2900	2900	2900	2900	0
172	20240902	155700	15339420	2900	2900	2900	2900	0
173	20240902	155600	15339420	2900	2900	2900	2900	0
174	20240902	155500	15339420	2900	2900	2900	2900	0
175	20240902	155400	15339420	2900	2900	2900	2900	0
176	20240902	155300	15339420	2900	2900	2900	2900	0
177	20240902	155200	15339420	2900	2900	2900	2900	0
178	20240902	155100	15339420	2900	2900	2900	2900	0
179	20240902	155000	15339420	2900	2900	2900	2900	0
180	20240902	154900	15339420	2900	2900	2900	2900	0
181	20240902	154800	15339420	2900	2900	2900	2900	0
182	20240902	154700	15339420	2900	2900	2900	2900	213
183	20240902	154600	15339420	2900	2900	2900	2900	0
184	20240902	154500	15339420	2900	2900	2900	2900	0
185	20240902	154400	15339420	2900	2900	2900	2900	0
186	20240902	154300	15339420	2900	2900	2900	2900	0
187	20240902	154200	15339420	2900	2900	2900	2900	0
188	20240902	154100	15339420	2900	2900	2900	2900	0
189	20240902	154000	15339420	2900	2900	2900	2900	0
190	20240902	153900	15339420	2900	2900	2900	2900	0
191	20240902	153800	15339420	2900	2900	2900	2900	0
192	20240902	153700	15339420	2900	2900	2900	2900	0
193	20240902	153600	15339420	2900	2900	2900	2900	0
194	20240902	153500	15339420	2900	2900	2900	2900	0
195	20240902	153400	15339420	2900	2900	2900	2900	0
196	20240902	153300	15339420	2900	2900	2900	2900	0
197	20240902	153200	15339420	2900	2900	2900	2900	0
198	20240902	153100	15339420	2900	2900	2900	2900	0
199	20240902	153000	15339420	2900	2900	2900	2900	213
200	20240902	152900	14721720	2900	2900	2900	2900	0
201	20240902	152800	14721720	2900	2900	2900	2900	0
202	20240902	152700	14721720	2900	2900	2900	2900	0
203	20240902	152600	14721720	2900	2900	2900	2900	0
204	20240902	152500	14721720	2900	2900	2900	2900	0
205	20240902	152400	14721720	2900	2900	2900	2900	0
206	20240902	152300	14721720	2900	2900	2900	2900	0
207	20240902	152200	14721720	2900	2900	2900	2900	0
208	20240902	152100	14721720	2900	2900	2900	2900	0
209	20240902	152000	14721720	2900	2900	2900	2900	0
210	20240902	151900	14721720	2900	2910	2910	2900	90
211	20240902	151800	14460260	2930	2930	2930	2930	0
212	20240902	151700	14460260	2930	2910	2930	2910	28
213	20240902	151600	14378370	2910	2910	2910	2910	0
214	20240902	151500	14378370	2910	2910	2910	2910	0
215	20240902	151400	14378370	2910	2910	2910	2910	0
216	20240902	151300	14378370	2910	2910	2910	2910	1
217	20240902	151200	14375460	2925	2925	2925	2925	0
218	20240902	151100	14375460	2925	2925	2925	2925	0
219	20240902	151000	14375460	2925	2925	2925	2925	98
220	20240902	150900	14088810	2935	2935	2935	2935	0
221	20240902	150800	14088810	2935	2935	2935	2935	8
222	20240902	150700	14065330	2935	2935	2935	2935	0
223	20240902	150600	14065330	2935	2935	2935	2935	0
224	20240902	150500	14065330	2935	2935	2935	2935	0
225	20240902	150400	14065330	2935	2930	2935	2930	2
226	20240902	150300	14059465	2935	2935	2935	2935	0
227	20240902	150200	14059465	2935	2935	2935	2935	0
228	20240902	150100	14059465	2935	2935	2935	2935	10
229	20240902	150000	14030115	2935	2930	2935	2930	17
230	20240902	145900	13980290	2930	2930	2930	2930	1
231	20240902	145800	13977360	2925	2925	2925	2925	0
232	20240902	145700	13977360	2925	2925	2925	2925	0
233	20240902	145600	13977360	2925	2925	2925	2925	0
234	20240902	145500	13977360	2925	2925	2925	2925	0
235	20240902	145400	13977360	2925	2925	2925	2925	0
236	20240902	145300	13977360	2925	2925	2925	2925	0
237	20240902	145200	13977360	2925	2925	2925	2925	0
238	20240902	145100	13977360	2925	2925	2925	2925	0
239	20240902	145000	13977360	2925	2925	2925	2925	0
240	20240902	144900	13977360	2925	2925	2925	2925	2
241	20240902	144800	13971510	2950	2950	2950	2950	0
242	20240902	144700	13971510	2950	2950	2950	2950	0
243	20240902	144600	13971510	2950	2950	2950	2950	0
244	20240902	144500	13971510	2950	2950	2950	2950	0
245	20240902	144400	13971510	2950	2950	2950	2950	0
246	20240902	144300	13971510	2950	2950	2950	2950	0
247	20240902	144200	13971510	2950	2950	2950	2950	0
248	20240902	144100	13971510	2950	2950	2950	2950	3
249	20240902	144000	13962660	2950	2950	2950	2950	0
250	20240902	143900	13962660	2950	2950	2950	2950	0
251	20240902	143800	13962660	2950	2950	2950	2950	0
252	20240902	143700	13962660	2950	2950	2950	2950	0
253	20240902	143600	13962660	2950	2995	3030	2850	2322
254	20240902	143500	7206545	2995	2955	2995	2955	155
255	20240902	143400	6745650	2965	2965	2965	2965	0
256	20240902	143300	6745650	2965	2965	2965	2965	0
257	20240902	143200	6745650	2965	2965	2965	2965	0
258	20240902	143100	6745650	2965	2965	2965	2965	0
259	20240902	143000	6745650	2965	2965	2965	2965	0
260	20240902	142900	6745650	2965	2965	2965	2965	0
261	20240902	142800	6745650	2965	2925	2965	2925	187
262	20240902	142700	6192160	2955	2940	2955	2940	67
263	20240902	142600	5994505	2945	2925	2945	2920	595
264	20240902	142500	4249670	2950	2945	2950	2915	297
265	20240902	142400	3378725	2950	2925	2950	2910	397
266	20240902	142300	2215085	2950	2950	2950	2950	0
267	20240902	142200	2215085	2950	2950	2950	2950	0
268	20240902	142100	2215085	2950	2950	2950	2950	0
269	20240902	142000	2215085	2950	2950	2950	2950	0
270	20240902	141900	2215085	2950	2950	2950	2950	0
271	20240902	141800	2215085	2950	2950	2950	2950	0
272	20240902	141700	2215085	2950	2950	2950	2950	0
273	20240902	141600	2215085	2950	2950	2950	2950	0
274	20240902	141500	2215085	2950	2950	2950	2950	0
275	20240902	141400	2215085	2950	2950	2950	2950	0
276	20240902	141300	2215085	2950	2950	2950	2950	0
277	20240902	141200	2215085	2950	2950	2950	2950	0
278	20240902	141100	2215085	2950	2950	2950	2950	0
279	20240902	141000	2215085	2950	2950	2950	2950	0
280	20240902	140900	2215085	2950	2950	2950	2950	0
281	20240902	140800	2215085	2950	2950	2950	2950	0
282	20240902	140700	2215085	2950	2950	2950	2950	0
283	20240902	140600	2215085	2950	2950	2950	2950	0
284	20240902	140500	2215085	2950	2950	2950	2950	0
285	20240902	140400	2215085	2950	2950	2950	2950	0
286	20240902	140300	2215085	2950	2950	2950	2950	0
287	20240902	140200	2215085	2950	2950	2950	2950	0
288	20240902	140100	2215085	2950	2950	2950	2950	0
289	20240902	140000	2215085	2950	2950	2950	2950	0
290	20240902	135900	2215085	2950	2950	2950	2950	0
291	20240902	135800	2215085	2950	2950	2950	2950	0
292	20240902	135700	2215085	2950	2950	2950	2950	0
293	20240902	135600	2215085	2950	2950	2950	2950	0
294	20240902	135500	2215085	2950	2950	2950	2950	0
295	20240902	135400	2215085	2950	2950	2950	2950	0
296	20240902	135300	2215085	2950	2950	2950	2950	0
297	20240902	135200	2215085	2950	2950	2950	2950	0
298	20240902	135100	2215085	2950	2950	2950	2950	0
299	20240902	135000	2215085	2950	2950	2950	2950	0
300	20240902	134900	2215085	2950	2950	2950	2950	0
301	20240902	134800	2215085	2950	2950	2950	2950	0
302	20240902	134700	2215085	2950	2950	2950	2950	0
303	20240902	134600	2215085	2950	2950	2950	2950	0
304	20240902	134500	2215085	2950	2950	2950	2950	0
305	20240902	134400	2215085	2950	2950	2950	2950	0
306	20240902	134300	2215085	2950	2950	2950	2950	0
307	20240902	134200	2215085	2950	2950	2950	2950	0
308	20240902	134100	2215085	2950	2950	2950	2950	0
309	20240902	134000	2215085	2950	2950	2950	2950	0
310	20240902	133900	2215085	2950	2950	2950	2950	0
311	20240902	133800	2215085	2950	2950	2950	2950	0
312	20240902	133700	2215085	2950	2950	2950	2950	0
313	20240902	133600	2215085	2950	2930	2950	2930	3
314	20240902	133500	2206255	2950	2950	2950	2950	0
315	20240902	133400	2206255	2950	2950	2950	2950	0
316	20240902	133300	2206255	2950	2950	2950	2950	0
317	20240902	133200	2206255	2950	2950	2950	2950	0
318	20240902	133100	2206255	2950	2950	2950	2950	0
319	20240902	133000	2206255	2950	2950	2950	2950	0
320	20240902	132900	2206255	2950	2950	2950	2950	0
321	20240902	132800	2206255	2950	2950	2950	2950	0
322	20240902	132700	2206255	2950	2950	2950	2950	0
323	20240902	132600	2206255	2950	2950	2950	2950	0
324	20240902	132500	2206255	2950	2950	2950	2950	0
325	20240902	132400	2206255	2950	2950	2950	2950	0
326	20240902	132300	2206255	2950	2950	2950	2950	0
327	20240902	132200	2206255	2950	2950	2950	2950	0
328	20240902	132100	2206255	2950	2950	2950	2950	0
329	20240902	132000	2206255	2950	2950	2950	2950	0
330	20240902	131900	2206255	2950	2950	2950	2950	0
331	20240902	131800	2206255	2950	2950	2950	2950	0
332	20240902	131700	2206255	2950	2950	2950	2950	0
333	20240902	131600	2206255	2950	2950	2950	2950	0
334	20240902	131500	2206255	2950	2950	2950	2950	0
335	20240902	131400	2206255	2950	2950	2950	2950	0
336	20240902	131300	2206255	2950	2950	2950	2950	0
337	20240902	131200	2206255	2950	2950	2950	2950	0
338	20240902	131100	2206255	2950	2950	2950	2950	0
339	20240902	131000	2206255	2950	2950	2950	2950	0
340	20240902	130900	2206255	2950	2950	2950	2950	0
341	20240902	130800	2206255	2950	2950	2950	2950	0
342	20240902	130700	2206255	2950	2950	2950	2950	0
343	20240902	130600	2206255	2950	2950	2950	2950	0
344	20240902	130500	2206255	2950	2950	2950	2950	0
345	20240902	130400	2206255	2950	2950	2950	2950	0
346	20240902	130300	2206255	2950	2950	2950	2950	0
347	20240902	130200	2206255	2950	2950	2950	2950	0
348	20240902	130100	2206255	2950	2950	2950	2950	0
349	20240902	130000	2206255	2950	2950	2950	2950	0
350	20240902	125900	2206255	2950	2950	2950	2950	0
351	20240902	125800	2206255	2950	2950	2950	2950	0
352	20240902	125700	2206255	2950	2950	2950	2950	0
353	20240902	125600	2206255	2950	2950	2950	2950	0
354	20240902	125500	2206255	2950	2950	2950	2950	0
355	20240902	125400	2206255	2950	2950	2950	2950	0
356	20240902	125300	2206255	2950	2925	2950	2920	199
357	20240902	125200	1623000	2940	2940	2940	2940	0
358	20240902	125100	1623000	2940	2940	2940	2940	0
359	20240902	125000	1623000	2940	2940	2940	2940	0
360	20240902	124900	1623000	2940	2940	2940	2940	0
361	20240902	124800	1623000	2940	2940	2940	2940	0
362	20240902	124700	1623000	2940	2940	2940	2940	0
363	20240902	124600	1623000	2940	2940	2940	2940	0
364	20240902	124500	1623000	2940	2940	2940	2940	0
365	20240902	124400	1623000	2940	2940	2940	2940	0
366	20240902	124300	1623000	2940	2940	2940	2940	0
367	20240902	124200	1623000	2940	2940	2940	2940	0
368	20240902	124100	1623000	2940	2940	2940	2940	0
369	20240902	124000	1623000	2940	2940	2940	2940	0
370	20240902	123900	1623000	2940	2940	2940	2940	0
371	20240902	123800	1623000	2940	2940	2940	2940	0
372	20240902	123700	1623000	2940	2940	2940	2940	0
373	20240902	123600	1623000	2940	2940	2940	2940	0
374	20240902	123500	1623000	2940	2940	2940	2940	0
375	20240902	123400	1623000	2940	2940	2940	2940	0
376	20240902	123300	1623000	2940	2940	2940	2940	0
377	20240902	123200	1623000	2940	2940	2940	2940	0
378	20240902	123100	1623000	2940	2940	2940	2940	0
379	20240902	123000	1623000	2940	2940	2940	2940	0
380	20240902	122900	1623000	2940	2940	2940	2940	0
381	20240902	122800	1623000	2940	2940	2940	2940	0
382	20240902	122700	1623000	2940	2940	2940	2940	0
383	20240902	122600	1623000	2940	2940	2940	2940	0
384	20240902	122500	1623000	2940	2940	2940	2940	0
385	20240902	122400	1623000	2940	2940	2940	2940	0
386	20240902	122300	1623000	2940	2940	2940	2940	0
387	20240902	122200	1623000	2940	2940	2940	2940	0
388	20240902	122100	1623000	2940	2940	2940	2940	0
389	20240902	122000	1623000	2940	2940	2940	2940	0
390	20240902	121900	1623000	2940	2940	2940	2940	0
391	20240902	121800	1623000	2940	2940	2940	2940	0
392	20240902	121700	1623000	2940	2940	2940	2940	0
393	20240902	121600	1623000	2940	2940	2940	2940	0
394	20240902	121500	1623000	2940	2940	2940	2940	0
395	20240902	121400	1623000	2940	2940	2940	2940	0
396	20240902	121300	1623000	2940	2940	2940	2940	0
397	20240902	121200	1623000	2940	2940	2940	2940	0
398	20240902	121100	1623000	2940	2940	2940	2940	0
399	20240902	121000	1623000	2940	2940	2940	2940	0
400	20240902	120900	1623000	2940	2940	2940	2940	0
401	20240902	120800	1623000	2940	2940	2940	2940	0
402	20240902	120700	1623000	2940	2940	2940	2940	0
403	20240902	120600	1623000	2940	2940	2940	2940	0
404	20240902	120500	1623000	2940	2940	2940	2940	0
405	20240902	120400	1623000	2940	2940	2940	2940	0
406	20240902	120300	1623000	2940	2940	2940	2940	0
407	20240902	120200	1623000	2940	2940	2940	2940	0
408	20240902	120100	1623000	2940	2940	2940	2940	0
409	20240902	120000	1623000	2940	2940	2940	2940	0
410	20240902	115900	1623000	2940	2940	2940	2940	0
411	20240902	115800	1623000	2940	2940	2940	2940	0
412	20240902	115700	1623000	2940	2940	2940	2940	0
413	20240902	115600	1623000	2940	2940	2940	2940	0
414	20240902	115500	1623000	2940	2940	2940	2940	0
415	20240902	115400	1623000	2940	2940	2940	2940	0
416	20240902	115300	1623000	2940	2940	2940	2940	0
417	20240902	115200	1623000	2940	2940	2940	2940	0
418	20240902	115100	1623000	2940	2940	2940	2940	0
419	20240902	115000	1623000	2940	2925	2940	2925	4
420	20240902	114900	1611255	2940	2925	2940	2925	5
421	20240902	114800	1596570	2925	2925	2925	2925	0
422	20240902	114700	1596570	2925	2925	2925	2925	0
423	20240902	114600	1596570	2925	2925	2925	2925	0
424	20240902	114500	1596570	2925	2925	2925	2925	1
425	20240902	114400	1593645	2940	2940	2940	2940	0
426	20240902	114300	1593645	2940	2940	2940	2940	0
427	20240902	114200	1593645	2940	2940	2940	2940	0
428	20240902	114100	1593645	2940	2925	2940	2925	4
429	20240902	114000	1581900	2925	2925	2925	2925	0
430	20240902	113900	1581900	2925	2925	2925	2925	2
431	20240902	113800	1576050	2940	2940	2940	2940	0
432	20240902	113700	1576050	2940	2940	2940	2940	0
433	20240902	113600	1576050	2940	2940	2940	2940	0
434	20240902	113500	1576050	2940	2940	2940	2940	0
435	20240902	113400	1576050	2940	2940	2940	2940	0
436	20240902	113300	1576050	2940	2940	2940	2940	0
437	20240902	113200	1576050	2940	2940	2940	2940	0
438	20240902	113100	1576050	2940	2940	2940	2940	0
439	20240902	113000	1576050	2940	2940	2940	2940	0
440	20240902	112900	1576050	2940	2940	2940	2940	0
441	20240902	112800	1576050	2940	2940	2940	2940	0
442	20240902	112700	1576050	2940	2940	2940	2940	0
443	20240902	112600	1576050	2940	2940	2940	2940	0
444	20240902	112500	1576050	2940	2940	2940	2940	0
445	20240902	112400	1576050	2940	2940	2940	2940	0
446	20240902	112300	1576050	2940	2940	2940	2940	0
447	20240902	112200	1576050	2940	2940	2940	2940	0
448	20240902	112100	1576050	2940	2940	2940	2940	0
449	20240902	112000	1576050	2940	2940	2940	2940	0
450	20240902	111900	1576050	2940	2920	2940	2920	9
451	20240902	111800	1549680	2925	2925	2925	2925	0
452	20240902	111700	1549680	2925	2925	2925	2925	0
453	20240902	111600	1549680	2925	2925	2925	2925	0
454	20240902	111500	1549680	2925	2925	2925	2925	0
455	20240902	111400	1549680	2925	2925	2925	2925	0
456	20240902	111300	1549680	2925	2925	2925	2925	0
457	20240902	111200	1549680	2925	2925	2925	2925	0
458	20240902	111100	1549680	2925	2925	2925	2925	0
459	20240902	111000	1549680	2925	2925	2925	2925	0
460	20240902	110900	1549680	2925	2925	2925	2925	0
461	20240902	110800	1549680	2925	2925	2925	2925	0
462	20240902	110700	1549680	2925	2925	2925	2925	0
463	20240902	110600	1549680	2925	2925	2925	2925	0
464	20240902	110500	1549680	2925	2925	2925	2925	0
465	20240902	110400	1549680	2925	2925	2925	2925	0
466	20240902	110300	1549680	2925	2925	2925	2925	0
467	20240902	110200	1549680	2925	2925	2925	2925	0
468	20240902	110100	1549680	2925	2925	2925	2925	0
469	20240902	110000	1549680	2925	2925	2925	2925	0
470	20240902	105900	1549680	2925	2925	2925	2925	0
471	20240902	105800	1549680	2925	2925	2925	2925	0
472	20240902	105700	1549680	2925	2925	2925	2925	0
473	20240902	105600	1549680	2925	2925	2925	2925	0
474	20240902	105500	1549680	2925	2925	2925	2925	0
475	20240902	105400	1549680	2925	2925	2925	2925	0
476	20240902	105300	1549680	2925	2925	2925	2925	0
477	20240902	105200	1549680	2925	2925	2925	2925	0
478	20240902	105100	1549680	2925	2925	2925	2925	0
479	20240902	105000	1549680	2925	2925	2925	2925	0
480	20240902	104900	1549680	2925	2925	2925	2925	1
481	20240902	104800	1546755	2950	2950	2950	2950	0
482	20240902	104700	1546755	2950	2950	2950	2950	0
483	20240902	104600	1546755	2950	2950	2950	2950	0
484	20240902	104500	1546755	2950	2950	2950	2950	0
485	20240902	104400	1546755	2950	2950	2950	2950	0
486	20240902	104300	1546755	2950	2950	2950	2950	0
487	20240902	104200	1546755	2950	2950	2950	2950	0
488	20240902	104100	1546755	2950	2950	2950	2950	0
489	20240902	104000	1546755	2950	2950	2950	2950	0
490	20240902	103900	1546755	2950	2950	2950	2950	0
491	20240902	103800	1546755	2950	2950	2950	2950	0
492	20240902	103700	1546755	2950	2950	2950	2950	0
493	20240902	103600	1546755	2950	2950	2950	2950	0
494	20240902	103500	1546755	2950	2950	2950	2950	0
495	20240902	103400	1546755	2950	2950	2950	2950	0
496	20240902	103300	1546755	2950	2950	2950	2950	0
497	20240902	103200	1546755	2950	2950	2950	2950	0
498	20240902	103100	1546755	2950	2950	2950	2950	0
499	20240902	103000	1546755	2950	2950	2950	2950	0
500	20240902	102900	1546755	2950	2950	2950	2950	0
501	20240902	102800	1546755	2950	2950	2950	2950	0
502	20240902	102700	1546755	2950	2950	2950	2950	0
503	20240902	102600	1546755	2950	2950	2950	2950	0
504	20240902	102500	1546755	2950	2950	2950	2950	0
505	20240902	102400	1546755	2950	2950	2950	2950	0
506	20240902	102300	1546755	2950	2950	2950	2950	0
507	20240902	102200	1546755	2950	2950	2950	2950	0
508	20240902	102100	1546755	2950	2950	2950	2950	0
509	20240902	102000	1546755	2950	2950	2950	2950	0
510	20240902	101900	1546755	2950	2950	2950	2950	0
511	20240902	101800	1546755	2950	2950	2950	2950	0
512	20240902	101700	1546755	2950	2950	2950	2950	0
513	20240902	101600	1546755	2950	2950	2950	2950	0
514	20240902	101500	1546755	2950	2950	2950	2950	0
515	20240902	101400	1546755	2950	2950	2950	2950	0
516	20240902	101300	1546755	2950	2950	2950	2950	0
517	20240902	101200	1546755	2950	2950	2950	2950	0
518	20240902	101100	1546755	2950	2950	2950	2950	0
519	20240902	101000	1546755	2950	2950	2950	2950	0
520	20240902	100900	1546755	2950	2925	2950	2925	8
521	20240902	100800	1523225	2920	2920	2920	2920	160
522	20240902	100700	1056025	2920	2920	2920	2920	40
523	20240902	100600	939225	2930	2930	2930	2930	0
524	20240902	100500	939225	2930	2930	2930	2930	0
525	20240902	100400	939225	2930	2930	2930	2930	0
526	20240902	100300	939225	2930	2930	2930	2930	0
527	20240902	100200	939225	2930	2930	2930	2930	0
528	20240902	100100	939225	2930	2930	2930	2930	0
529	20240902	100000	939225	2930	2930	2930	2930	0
530	20240902	095900	939225	2930	2930	2930	2930	0
531	20240902	095800	939225	2930	2930	2930	2930	0
532	20240902	095700	939225	2930	2930	2930	2930	0
533	20240902	095600	939225	2930	2930	2930	2930	0
534	20240902	095500	939225	2930	2930	2930	2930	0
535	20240902	095400	939225	2930	2930	2930	2930	0
536	20240902	095300	939225	2930	2930	2930	2930	0
537	20240902	095200	939225	2930	2930	2930	2930	0
538	20240902	095100	939225	2930	2930	2930	2930	0
539	20240902	095000	939225	2930	2930	2930	2930	0
540	20240902	094900	939225	2930	2930	2930	2930	0
541	20240902	094800	939225	2930	2930	2930	2930	0
542	20240902	094700	939225	2930	2930	2930	2930	0
543	20240902	094600	939225	2930	2930	2930	2930	36
544	20240902	094500	833745	2945	2945	2945	2945	0
545	20240902	094400	833745	2945	2945	2945	2945	0
546	20240902	094300	833745	2945	2945	2945	2945	0
547	20240902	094200	833745	2945	2945	2945	2945	0
548	20240902	094100	833745	2945	2945	2945	2945	0
549	20240902	094000	833745	2945	2945	2945	2945	0
550	20240902	093900	833745	2945	2945	2945	2945	3
551	20240902	093800	824910	2930	2930	2930	2930	1
552	20240902	093700	821980	2930	2930	2930	2930	0
553	20240902	093600	821980	2930	2930	2930	2930	0
554	20240902	093500	821980	2930	2930	2930	2930	1
555	20240902	093400	819050	2950	2950	2950	2950	0
556	20240902	093300	819050	2950	2950	2950	2950	0
557	20240902	093200	819050	2950	2950	2950	2950	0
558	20240902	093100	819050	2950	2950	2950	2950	0
559	20240902	093000	819050	2950	2950	2950	2950	0
560	20240902	092900	819050	2950	2950	2950	2950	0
561	20240902	092800	819050	2950	2950	2950	2950	0
562	20240902	092700	819050	2950	2950	2950	2950	0
563	20240902	092600	819050	2950	2950	2950	2950	0
564	20240902	092500	819050	2950	2950	2950	2950	0
565	20240902	092400	819050	2950	2950	2950	2950	0
566	20240902	092300	819050	2950	2950	2950	2950	0
567	20240902	092200	819050	2950	2950	2950	2950	0
568	20240902	092100	819050	2950	2950	2950	2950	0
569	20240902	092000	819050	2950	2930	2950	2930	201
570	20240902	091900	228565	2940	2940	2940	2940	1
571	20240902	091800	225625	2945	2945	2945	2945	0
572	20240902	091700	225625	2945	2945	2945	2945	0
573	20240902	091600	225625	2945	2945	2945	2945	0
574	20240902	091500	225625	2945	2945	2945	2945	0
575	20240902	091400	225625	2945	2945	2945	2945	0
576	20240902	091300	225625	2945	2945	2945	2945	0
577	20240902	091200	225625	2945	2945	2945	2945	0
578	20240902	091100	225625	2945	2945	2945	2945	0
579	20240902	091000	225625	2945	2945	2945	2945	0
580	20240902	090900	225625	2945	2945	2945	2945	0
581	20240902	090800	225625	2945	2945	2945	2945	0
582	20240902	090700	225625	2945	2945	2945	2945	0
583	20240902	090600	225625	2945	2945	2945	2945	0
584	20240902	090500	225625	2945	2945	2945	2945	0
585	20240902	090400	225625	2945	2945	2945	2945	0
586	20240902	090300	225625	2945	2945	2945	2945	0
587	20240902	090200	225625	2945	2945	2945	2945	1
588	20240902	090100	222680	2930	2930	2930	2930	76
589	20240902	090000	0	2930	2930	2930	2930	0