KissMeData/006570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184800	2981010	2940	2940	2940	2940	6
3	20241002	184700	2981010	2940	2940	2940	2940	0
4	20241002	184600	2981010	2940	2940	2940	2940	0
5	20241002	184500	2981010	2940	2940	2940	2940	0
6	20241002	184400	2981010	2940	2940	2940	2940	0
7	20241002	184300	2981010	2940	2940	2940	2940	0
8	20241002	184200	2981010	2940	2940	2940	2940	0
9	20241002	184100	2981010	2940	2940	2940	2940	0
10	20241002	184000	2981010	2940	2940	2940	2940	0
11	20241002	183900	2981010	2940	2940	2940	2940	0
12	20241002	183800	2981010	2940	2940	2940	2940	0
13	20241002	183700	2981010	2940	2940	2940	2940	0
14	20241002	183600	2981010	2940	2940	2940	2940	0
15	20241002	183500	2981010	2940	2940	2940	2940	0
16	20241002	183400	2981010	2940	2940	2940	2940	0
17	20241002	183300	2981010	2940	2940	2940	2940	0
18	20241002	183200	2981010	2940	2940	2940	2940	0
19	20241002	183100	2981010	2940	2940	2940	2940	0
20	20241002	183000	2981010	2940	2940	2940	2940	0
21	20241002	182900	2981010	2940	2940	2940	2940	0
22	20241002	182800	2981010	2940	2940	2940	2940	0
23	20241002	182700	2981010	2940	2940	2940	2940	0
24	20241002	182600	2981010	2940	2940	2940	2940	0
25	20241002	182500	2981010	2940	2940	2940	2940	0
26	20241002	182400	2981010	2940	2940	2940	2940	0
27	20241002	182300	2981010	2940	2940	2940	2940	0
28	20241002	182200	2981010	2940	2940	2940	2940	0
29	20241002	182100	2981010	2940	2940	2940	2940	0
30	20241002	182000	2981010	2940	2940	2940	2940	0
31	20241002	181900	2981010	2940	2940	2940	2940	0
32	20241002	181800	2981010	2940	2940	2940	2940	6
33	20241002	181700	2981010	2940	2940	2940	2940	0
34	20241002	181600	2981010	2940	2940	2940	2940	0
35	20241002	181500	2981010	2940	2940	2940	2940	0
36	20241002	181400	2981010	2940	2940	2940	2940	0
37	20241002	181300	2981010	2940	2940	2940	2940	0
38	20241002	181200	2981010	2940	2940	2940	2940	0
39	20241002	181100	2981010	2940	2940	2940	2940	0
40	20241002	181000	2981010	2940	2940	2940	2940	0
41	20241002	180900	2981010	2940	2940	2940	2940	0
42	20241002	180800	2981010	2940	2940	2940	2940	0
43	20241002	180700	2981010	2940	2940	2940	2940	0
44	20241002	180600	2981010	2940	2940	2940	2940	0
45	20241002	180500	2981010	2940	2940	2940	2940	0
46	20241002	180400	2981010	2940	2940	2940	2940	0
47	20241002	180300	2981010	2940	2940	2940	2940	0
48	20241002	180200	2981010	2940	2940	2940	2940	0
49	20241002	180100	2981010	2940	2940	2940	2940	0
50	20241002	180000	2981010	2940	2940	2940	2940	0
51	20241002	175900	2981010	2940	2940	2940	2940	0
52	20241002	175800	2981010	2940	2940	2940	2940	0
53	20241002	175700	2981010	2940	2940	2940	2940	0
54	20241002	175600	2981010	2940	2940	2940	2940	0
55	20241002	175500	2981010	2940	2940	2940	2940	0
56	20241002	175400	2981010	2940	2940	2940	2940	0
57	20241002	175300	2981010	2940	2940	2940	2940	0
58	20241002	175200	2981010	2940	2940	2940	2940	0
59	20241002	175100	2981010	2940	2940	2940	2940	0
60	20241002	175000	2981010	2940	2940	2940	2940	0
61	20241002	174900	2981010	2940	2940	2940	2940	0
62	20241002	174800	2981010	2940	2940	2940	2940	6
63	20241002	174700	2981010	2940	2940	2940	2940	0
64	20241002	174600	2981010	2940	2940	2940	2940	0
65	20241002	174500	2981010	2940	2940	2940	2940	0
66	20241002	174400	2981010	2940	2940	2940	2940	0
67	20241002	174300	2981010	2940	2940	2940	2940	0
68	20241002	174200	2981010	2940	2940	2940	2940	0
69	20241002	174100	2981010	2940	2940	2940	2940	0
70	20241002	174000	2981010	2940	2940	2940	2940	0
71	20241002	173900	2981010	2940	2940	2940	2940	0
72	20241002	173800	2981010	2940	2940	2940	2940	0
73	20241002	173700	2981010	2940	2940	2940	2940	0
74	20241002	173600	2981010	2940	2940	2940	2940	0
75	20241002	173500	2981010	2940	2940	2940	2940	0
76	20241002	173400	2981010	2940	2940	2940	2940	0
77	20241002	173300	2981010	2940	2940	2940	2940	0
78	20241002	173200	2981010	2940	2940	2940	2940	0
79	20241002	173100	2981010	2940	2940	2940	2940	0
80	20241002	173000	2981010	2940	2940	2940	2940	0
81	20241002	172900	2981010	2940	2940	2940	2940	0
82	20241002	172800	2981010	2940	2940	2940	2940	0
83	20241002	172700	2981010	2940	2940	2940	2940	0
84	20241002	172600	2981010	2940	2940	2940	2940	0
85	20241002	172500	2981010	2940	2940	2940	2940	0
86	20241002	172400	2981010	2940	2940	2940	2940	0
87	20241002	172300	2981010	2940	2940	2940	2940	0
88	20241002	172200	2981010	2940	2940	2940	2940	0
89	20241002	172100	2981010	2940	2940	2940	2940	0
90	20241002	172000	2981010	2940	2940	2940	2940	0
91	20241002	171900	2981010	2940	2940	2940	2940	0
92	20241002	171800	2981010	2940	2940	2940	2940	6
93	20241002	171700	2981010	2940	2940	2940	2940	0
94	20241002	171600	2981010	2940	2940	2940	2940	0
95	20241002	171500	2981010	2940	2940	2940	2940	0
96	20241002	171400	2981010	2940	2940	2940	2940	0
97	20241002	171300	2981010	2940	2940	2940	2940	0
98	20241002	171200	2981010	2940	2940	2940	2940	0
99	20241002	171100	2981010	2940	2940	2940	2940	0
100	20241002	171000	2981010	2940	2940	2940	2940	0
101	20241002	170900	2981010	2940	2940	2940	2940	0
102	20241002	170800	2981010	2940	2940	2940	2940	0
103	20241002	170700	2981010	2940	2940	2940	2940	0
104	20241002	170600	2981010	2940	2940	2940	2940	0
105	20241002	170500	2981010	2940	2940	2940	2940	0
106	20241002	170400	2981010	2940	2940	2940	2940	0
107	20241002	170300	2981010	2940	2940	2940	2940	0
108	20241002	170200	2981010	2940	2940	2940	2940	0
109	20241002	170100	2981010	2940	2940	2940	2940	0
110	20241002	170000	2981010	2940	2940	2940	2940	0
111	20241002	165900	2981010	2940	2940	2940	2940	0
112	20241002	165800	2981010	2940	2940	2940	2940	0
113	20241002	165700	2981010	2940	2940	2940	2940	0
114	20241002	165600	2981010	2940	2940	2940	2940	0
115	20241002	165500	2981010	2940	2940	2940	2940	0
116	20241002	165400	2981010	2940	2940	2940	2940	0
117	20241002	165300	2981010	2940	2940	2940	2940	0
118	20241002	165200	2981010	2940	2940	2940	2940	0
119	20241002	165100	2981010	2940	2940	2940	2940	0
120	20241002	165000	2981010	2940	2940	2940	2940	0
121	20241002	164900	2981010	2940	2940	2940	2940	0
122	20241002	164800	2981010	2940	2940	2940	2940	6
123	20241002	164700	2981010	2940	2940	2940	2940	0
124	20241002	164600	2981010	2940	2940	2940	2940	0
125	20241002	164500	2981010	2940	2940	2940	2940	0
126	20241002	164400	2981010	2940	2940	2940	2940	0
127	20241002	164300	2981010	2940	2940	2940	2940	0
128	20241002	164200	2981010	2940	2940	2940	2940	0
129	20241002	164100	2981010	2940	2940	2940	2940	0
130	20241002	164000	2981010	2940	2940	2940	2940	0
131	20241002	163900	2981010	2940	2940	2940	2940	0
132	20241002	163800	2981010	2940	2940	2940	2940	0
133	20241002	163700	2981010	2940	2940	2940	2940	0
134	20241002	163600	2981010	2940	2940	2940	2940	0
135	20241002	163500	2981010	2940	2940	2940	2940	0
136	20241002	163400	2981010	2940	2940	2940	2940	0
137	20241002	163300	2981010	2940	2940	2940	2940	0
138	20241002	163200	2981010	2940	2940	2940	2940	0
139	20241002	163100	2981010	2940	2940	2940	2940	0
140	20241002	163000	2981010	2940	2940	2940	2940	0
141	20241002	162900	2981010	2940	2940	2940	2940	0
142	20241002	162800	2981010	2940	2940	2940	2940	0
143	20241002	162700	2981010	2940	2940	2940	2940	0
144	20241002	162600	2981010	2940	2940	2940	2940	0
145	20241002	162500	2981010	2940	2940	2940	2940	0
146	20241002	162400	2981010	2940	2940	2940	2940	0
147	20241002	162300	2981010	2940	2940	2940	2940	0
148	20241002	162200	2981010	2940	2940	2940	2940	0
149	20241002	162100	2981010	2940	2940	2940	2940	0
150	20241002	162000	2981010	2940	2940	2940	2940	0
151	20241002	161900	2981010	2940	2940	2940	2940	0
152	20241002	161800	2981010	2940	2940	2940	2940	6
153	20241002	161700	2981010	2940	2940	2940	2940	0
154	20241002	161600	2981010	2940	2940	2940	2940	0
155	20241002	161500	2981010	2940	2940	2940	2940	0
156	20241002	161400	2981010	2940	2940	2940	2940	0
157	20241002	161300	2981010	2940	2940	2940	2940	0
158	20241002	161200	2981010	2940	2940	2940	2940	0
159	20241002	161100	2981010	2940	2940	2940	2940	0
160	20241002	161000	2981010	2940	2940	2940	2940	0
161	20241002	160900	2981010	2940	2940	2940	2940	0
162	20241002	160800	2981010	2940	2940	2940	2940	0
163	20241002	160700	2981010	2940	2940	2940	2940	0
164	20241002	160600	2981010	2940	2940	2940	2940	0
165	20241002	160500	2981010	2940	2940	2940	2940	0
166	20241002	160400	2981010	2940	2940	2940	2940	0
167	20241002	160300	2981010	2940	2940	2940	2940	0
168	20241002	160200	2981010	2940	2940	2940	2940	0
169	20241002	160100	2981010	2940	2940	2940	2940	0
170	20241002	160000	2981010	2940	2940	2940	2940	0
171	20241002	155900	2981010	2940	2940	2940	2940	0
172	20241002	155800	2981010	2940	2940	2940	2940	0
173	20241002	155700	2981010	2940	2940	2940	2940	0
174	20241002	155600	2981010	2940	2940	2940	2940	0
175	20241002	155500	2981010	2940	2940	2940	2940	0
176	20241002	155400	2981010	2940	2940	2940	2940	0
177	20241002	155300	2981010	2940	2940	2940	2940	0
178	20241002	155200	2981010	2940	2940	2940	2940	0
179	20241002	155100	2981010	2940	2940	2940	2940	0
180	20241002	155000	2981010	2940	2940	2940	2940	0
181	20241002	154900	2981010	2940	2940	2940	2940	0
182	20241002	154800	2981010	2940	2940	2940	2940	6
183	20241002	154700	2981010	2940	2940	2940	2940	0
184	20241002	154600	2981010	2940	2940	2940	2940	0
185	20241002	154500	2981010	2940	2940	2940	2940	0
186	20241002	154400	2981010	2940	2940	2940	2940	0
187	20241002	154300	2981010	2940	2940	2940	2940	0
188	20241002	154200	2981010	2940	2940	2940	2940	0
189	20241002	154100	2981010	2940	2940	2940	2940	0
190	20241002	154000	2981010	2940	2940	2940	2940	0
191	20241002	153900	2981010	2940	2940	2940	2940	0
192	20241002	153800	2981010	2940	2940	2940	2940	0
193	20241002	153700	2981010	2940	2940	2940	2940	0
194	20241002	153600	2981010	2940	2940	2940	2940	0
195	20241002	153500	2981010	2940	2940	2940	2940	0
196	20241002	153400	2981010	2940	2940	2940	2940	0
197	20241002	153300	2981010	2940	2940	2940	2940	0
198	20241002	153200	2981010	2940	2940	2940	2940	0
199	20241002	153100	2981010	2940	2940	2940	2940	0
200	20241002	153000	2981010	2940	2940	2940	2940	6
201	20241002	152900	2963370	2965	2965	2965	2965	0
202	20241002	152800	2963370	2965	2965	2965	2965	0
203	20241002	152700	2963370	2965	2965	2965	2965	0
204	20241002	152600	2963370	2965	2965	2965	2965	0
205	20241002	152500	2963370	2965	2965	2965	2965	0
206	20241002	152400	2963370	2965	2965	2965	2965	0
207	20241002	152300	2963370	2965	2965	2965	2965	0
208	20241002	152200	2963370	2965	2965	2965	2965	0
209	20241002	152100	2963370	2965	2965	2965	2965	0
210	20241002	152000	2963370	2965	2965	2965	2965	0
211	20241002	151900	2963370	2965	2965	2965	2965	0
212	20241002	151800	2963370	2965	2965	2965	2965	0
213	20241002	151700	2963370	2965	2965	2965	2965	10
214	20241002	151600	2933720	2965	2965	2965	2965	0
215	20241002	151500	2933720	2965	2965	2965	2965	0
216	20241002	151400	2933720	2965	2965	2965	2965	0
217	20241002	151300	2933720	2965	2965	2965	2965	0
218	20241002	151200	2933720	2965	2965	2965	2965	0
219	20241002	151100	2933720	2965	2965	2965	2965	0
220	20241002	151000	2933720	2965	2925	2965	2925	59
221	20241002	150900	2760635	2940	2940	2940	2940	0
222	20241002	150800	2760635	2940	2940	2940	2940	0
223	20241002	150700	2760635	2940	2940	2940	2940	0
224	20241002	150600	2760635	2940	2940	2940	2940	0
225	20241002	150500	2760635	2940	2925	2940	2925	2
226	20241002	150400	2754770	2930	2930	2930	2930	0
227	20241002	150300	2754770	2930	2935	2935	2930	261
228	20241002	150200	1989310	2955	2955	2955	2955	0
229	20241002	150100	1989310	2955	2955	2955	2955	0
230	20241002	150000	1989310	2955	2955	2955	2955	0
231	20241002	145900	1989310	2955	2955	2955	2955	0
232	20241002	145800	1989310	2955	2955	2955	2955	0
233	20241002	145700	1989310	2955	2955	2955	2955	0
234	20241002	145600	1989310	2955	2955	2955	2955	0
235	20241002	145500	1989310	2955	2955	2955	2955	0
236	20241002	145400	1989310	2955	2955	2955	2955	0
237	20241002	145300	1989310	2955	2955	2955	2955	0
238	20241002	145200	1989310	2955	2955	2955	2955	0
239	20241002	145100	1989310	2955	2955	2955	2955	0
240	20241002	145000	1989310	2955	2955	2955	2955	0
241	20241002	144900	1989310	2955	2955	2955	2955	0
242	20241002	144800	1989310	2955	2955	2955	2955	0
243	20241002	144700	1989310	2955	2955	2955	2955	0
244	20241002	144600	1989310	2955	2955	2955	2955	0
245	20241002	144500	1989310	2955	2955	2955	2955	0
246	20241002	144400	1989310	2955	2955	2955	2955	0
247	20241002	144300	1989310	2955	2955	2955	2955	0
248	20241002	144200	1989310	2955	2955	2955	2955	0
249	20241002	144100	1989310	2955	2955	2955	2955	0
250	20241002	144000	1989310	2955	2955	2955	2955	0
251	20241002	143900	1989310	2955	2955	2955	2955	0
252	20241002	143800	1989310	2955	2955	2955	2955	0
253	20241002	143700	1989310	2955	2955	2955	2955	0
254	20241002	143600	1989310	2955	2955	2955	2955	0
255	20241002	143500	1989310	2955	2955	2955	2955	0
256	20241002	143400	1989310	2955	2955	2955	2955	0
257	20241002	143300	1989310	2955	2935	2955	2935	2
258	20241002	143200	1983420	2935	2935	2935	2935	0
259	20241002	143100	1983420	2935	2935	2935	2935	0
260	20241002	143000	1983420	2935	2935	2935	2935	0
261	20241002	142900	1983420	2935	2935	2935	2935	0
262	20241002	142800	1983420	2935	2935	2935	2935	0
263	20241002	142700	1983420	2935	2940	2940	2935	200
264	20241002	142600	1396175	2955	2955	2955	2955	0
265	20241002	142500	1396175	2955	2955	2955	2955	0
266	20241002	142400	1396175	2955	2955	2955	2955	0
267	20241002	142300	1396175	2955	2955	2955	2955	0
268	20241002	142200	1396175	2955	2955	2955	2955	0
269	20241002	142100	1396175	2955	2955	2955	2955	0
270	20241002	142000	1396175	2955	2955	2955	2955	0
271	20241002	141900	1396175	2955	2955	2955	2955	1
272	20241002	141800	1393220	2965	2965	2965	2965	0
273	20241002	141700	1393220	2965	2965	2965	2965	0
274	20241002	141600	1393220	2965	2965	2965	2965	0
275	20241002	141500	1393220	2965	2965	2965	2965	0
276	20241002	141400	1393220	2965	2965	2965	2965	0
277	20241002	141300	1393220	2965	2965	2965	2965	0
278	20241002	141200	1393220	2965	2965	2965	2965	0
279	20241002	141100	1393220	2965	2965	2965	2965	0
280	20241002	141000	1393220	2965	2965	2965	2965	0
281	20241002	140900	1393220	2965	2965	2965	2965	0
282	20241002	140800	1393220	2965	2965	2965	2965	0
283	20241002	140700	1393220	2965	2965	2965	2965	0
284	20241002	140600	1393220	2965	2965	2965	2965	0
285	20241002	140500	1393220	2965	2965	2965	2965	0
286	20241002	140400	1393220	2965	2965	2965	2965	0
287	20241002	140300	1393220	2965	2965	2965	2965	0
288	20241002	140200	1393220	2965	2965	2965	2965	0
289	20241002	140100	1393220	2965	2965	2965	2965	0
290	20241002	140000	1393220	2965	2955	2965	2955	12
291	20241002	135900	1357690	2955	2950	2965	2950	17
292	20241002	135800	1307360	2955	2955	2965	2955	8
293	20241002	135700	1283690	2970	2970	2970	2970	0
294	20241002	135600	1283690	2970	2970	2970	2970	0
295	20241002	135500	1283690	2970	2970	2970	2970	0
296	20241002	135400	1283690	2970	2970	2970	2970	0
297	20241002	135300	1283690	2970	2970	2970	2970	0
298	20241002	135200	1283690	2970	2970	2970	2970	0
299	20241002	135100	1283690	2970	2970	2970	2970	0
300	20241002	135000	1283690	2970	2970	2970	2970	0
301	20241002	134900	1283690	2970	2970	2970	2970	0
302	20241002	134800	1283690	2970	2970	2970	2970	0
303	20241002	134700	1283690	2970	2970	2970	2970	0
304	20241002	134600	1283690	2970	2970	2970	2970	0
305	20241002	134500	1283690	2970	2970	2970	2970	0
306	20241002	134400	1283690	2970	2970	2970	2970	0
307	20241002	134300	1283690	2970	2970	2970	2970	0
308	20241002	134200	1283690	2970	2970	2970	2970	0
309	20241002	134100	1283690	2970	2970	2970	2970	0
310	20241002	134000	1283690	2970	2970	2970	2970	0
311	20241002	133900	1283690	2970	2970	2970	2970	0
312	20241002	133800	1283690	2970	2970	2970	2970	0
313	20241002	133700	1283690	2970	2970	2970	2970	0
314	20241002	133600	1283690	2970	2970	2970	2970	0
315	20241002	133500	1283690	2970	2970	2970	2970	0
316	20241002	133400	1283690	2970	2970	2970	2970	0
317	20241002	133300	1283690	2970	2970	2970	2970	0
318	20241002	133200	1283690	2970	2970	2970	2970	0
319	20241002	133100	1283690	2970	2970	2970	2970	0
320	20241002	133000	1283690	2970	2970	2970	2970	0
321	20241002	132900	1283690	2970	2970	2970	2970	0
322	20241002	132800	1283690	2970	2970	2970	2970	0
323	20241002	132700	1283690	2970	2970	2970	2970	0
324	20241002	132600	1283690	2970	2970	2970	2970	0
325	20241002	132500	1283690	2970	2970	2970	2970	0
326	20241002	132400	1283690	2970	2970	2970	2970	0
327	20241002	132300	1283690	2970	2970	2970	2970	0
328	20241002	132200	1283690	2970	2970	2970	2970	0
329	20241002	132100	1283690	2970	2970	2970	2970	0
330	20241002	132000	1283690	2970	2970	2970	2970	0
331	20241002	131900	1283690	2970	2970	2970	2970	0
332	20241002	131800	1283690	2970	2970	2970	2970	0
333	20241002	131700	1283690	2970	2970	2970	2970	0
334	20241002	131600	1283690	2970	2970	2970	2970	0
335	20241002	131500	1283690	2970	2970	2970	2970	0
336	20241002	131400	1283690	2970	2970	2970	2970	0
337	20241002	131300	1283690	2970	2970	2970	2970	0
338	20241002	131200	1283690	2970	2970	2970	2970	0
339	20241002	131100	1283690	2970	2970	2970	2970	0
340	20241002	131000	1283690	2970	2970	2970	2970	0
341	20241002	130900	1283690	2970	2970	2970	2970	0
342	20241002	130800	1283690	2970	2970	2970	2970	0
343	20241002	130700	1283690	2970	2970	2970	2970	0
344	20241002	130600	1283690	2970	2970	2970	2970	0
345	20241002	130500	1283690	2970	2970	2970	2970	0
346	20241002	130400	1283690	2970	2970	2970	2970	0
347	20241002	130300	1283690	2970	2970	2970	2970	0
348	20241002	130200	1283690	2970	2970	2970	2970	0
349	20241002	130100	1283690	2970	2970	2970	2970	0
350	20241002	130000	1283690	2970	2970	2970	2970	0
351	20241002	125900	1283690	2970	2970	2970	2970	0
352	20241002	125800	1283690	2970	2970	2970	2970	0
353	20241002	125700	1283690	2970	2970	2970	2970	0
354	20241002	125600	1283690	2970	2970	2970	2970	0
355	20241002	125500	1283690	2970	2970	2970	2970	0
356	20241002	125400	1283690	2970	2970	2970	2970	0
357	20241002	125300	1283690	2970	2970	2970	2970	0
358	20241002	125200	1283690	2970	2970	2970	2970	0
359	20241002	125100	1283690	2970	2970	2970	2970	0
360	20241002	125000	1283690	2970	2970	2970	2970	0
361	20241002	124900	1283690	2970	2970	2970	2970	0
362	20241002	124800	1283690	2970	2970	2970	2970	0
363	20241002	124700	1283690	2970	2970	2970	2970	0
364	20241002	124600	1283690	2970	2970	2970	2970	0
365	20241002	124500	1283690	2970	2955	2970	2955	5
366	20241002	124400	1268855	2955	2955	2955	2955	0
367	20241002	124300	1268855	2955	2955	2955	2955	0
368	20241002	124200	1268855	2955	2955	2955	2955	1
369	20241002	124100	1265900	2970	2970	2970	2970	0
370	20241002	124000	1265900	2970	2970	2970	2970	0
371	20241002	123900	1265900	2970	2970	2970	2970	0
372	20241002	123800	1265900	2970	2955	2970	2955	4
373	20241002	123700	1254035	2955	2955	2955	2955	0
374	20241002	123600	1254035	2955	2955	2955	2955	0
375	20241002	123500	1254035	2955	2955	2955	2955	0
376	20241002	123400	1254035	2955	2955	2955	2955	0
377	20241002	123300	1254035	2955	2955	2955	2955	0
378	20241002	123200	1254035	2955	2955	2955	2955	0
379	20241002	123100	1254035	2955	2955	2955	2955	0
380	20241002	123000	1254035	2955	2955	2955	2955	0
381	20241002	122900	1254035	2955	2955	2955	2955	0
382	20241002	122800	1254035	2955	2955	2955	2955	0
383	20241002	122700	1254035	2955	2955	2955	2955	0
384	20241002	122600	1254035	2955	2955	2955	2955	0
385	20241002	122500	1254035	2955	2955	2955	2955	0
386	20241002	122400	1254035	2955	2955	2955	2955	0
387	20241002	122300	1254035	2955	2955	2955	2955	0
388	20241002	122200	1254035	2955	2955	2955	2955	0
389	20241002	122100	1254035	2955	2955	2955	2955	0
390	20241002	122000	1254035	2955	2955	2955	2955	0
391	20241002	121900	1254035	2955	2955	2955	2955	0
392	20241002	121800	1254035	2955	2955	2955	2955	0
393	20241002	121700	1254035	2955	2955	2955	2955	0
394	20241002	121600	1254035	2955	2955	2955	2955	0
395	20241002	121500	1254035	2955	2955	2955	2955	0
396	20241002	121400	1254035	2955	2955	2955	2955	0
397	20241002	121300	1254035	2955	2955	2955	2955	0
398	20241002	121200	1254035	2955	2955	2955	2955	1
399	20241002	121100	1251080	2970	2970	2970	2970	0
400	20241002	121000	1251080	2970	2970	2970	2970	0
401	20241002	120900	1251080	2970	2970	2970	2970	0
402	20241002	120800	1251080	2970	2970	2970	2970	0
403	20241002	120700	1251080	2970	2970	2970	2970	0
404	20241002	120600	1251080	2970	2970	2970	2970	0
405	20241002	120500	1251080	2970	2970	2970	2970	0
406	20241002	120400	1251080	2970	2970	2970	2970	0
407	20241002	120300	1251080	2970	2970	2970	2970	0
408	20241002	120200	1251080	2970	2970	2970	2970	0
409	20241002	120100	1251080	2970	2970	2970	2970	2
410	20241002	120000	1245140	2955	2955	2955	2955	1
411	20241002	115900	1242185	2970	2955	2970	2955	3
412	20241002	115800	1233305	2950	2950	2950	2950	0
413	20241002	115700	1233305	2950	2950	2950	2950	0
414	20241002	115600	1233305	2950	2950	2950	2950	0
415	20241002	115500	1233305	2950	2950	2950	2950	110
416	20241002	115400	908805	2955	2955	2955	2955	58
417	20241002	115300	737415	2955	2955	2955	2955	0
418	20241002	115200	737415	2955	2955	2955	2955	0
419	20241002	115100	737415	2955	2955	2955	2955	0
420	20241002	115000	737415	2955	2955	2955	2955	0
421	20241002	114900	737415	2955	2955	2955	2955	0
422	20241002	114800	737415	2955	2955	2955	2955	0
423	20241002	114700	737415	2955	2955	2955	2955	0
424	20241002	114600	737415	2955	2955	2955	2955	0
425	20241002	114500	737415	2955	2955	2955	2955	0
426	20241002	114400	737415	2955	2955	2955	2955	0
427	20241002	114300	737415	2955	2955	2955	2955	1
428	20241002	114200	734460	2960	2960	2960	2960	0
429	20241002	114100	734460	2960	2960	2960	2960	0
430	20241002	114000	734460	2960	2960	2960	2960	0
431	20241002	113900	734460	2960	2960	2980	2960	6
432	20241002	113800	716640	2980	2980	2980	2980	0
433	20241002	113700	716640	2980	2980	2980	2980	0
434	20241002	113600	716640	2980	2980	2980	2980	0
435	20241002	113500	716640	2980	2980	2980	2980	0
436	20241002	113400	716640	2980	2980	2980	2980	0
437	20241002	113300	716640	2980	2960	2980	2960	3
438	20241002	113200	707720	2980	2980	2980	2980	0
439	20241002	113100	707720	2980	2980	2980	2980	0
440	20241002	113000	707720	2980	2980	2980	2980	0
441	20241002	112900	707720	2980	2980	2980	2980	0
442	20241002	112800	707720	2980	2980	2980	2980	0
443	20241002	112700	707720	2980	2980	2980	2980	0
444	20241002	112600	707720	2980	2980	2980	2980	0
445	20241002	112500	707720	2980	2980	2980	2980	0
446	20241002	112400	707720	2980	2980	2980	2980	0
447	20241002	112300	707720	2980	2980	2980	2980	0
448	20241002	112200	707720	2980	2980	2980	2980	0
449	20241002	112100	707720	2980	2980	2980	2980	0
450	20241002	112000	707720	2980	2980	2980	2980	0
451	20241002	111900	707720	2980	2980	2980	2980	0
452	20241002	111800	707720	2980	2980	2980	2980	0
453	20241002	111700	707720	2980	2980	2980	2980	0
454	20241002	111600	707720	2980	2980	2980	2980	0
455	20241002	111500	707720	2980	2980	2980	2980	0
456	20241002	111400	707720	2980	2980	2980	2980	0
457	20241002	111300	707720	2980	2980	2980	2980	0
458	20241002	111200	707720	2980	2980	2980	2980	0
459	20241002	111100	707720	2980	2980	2980	2980	0
460	20241002	111000	707720	2980	2980	2980	2980	0
461	20241002	110900	707720	2980	2980	2980	2980	0
462	20241002	110800	707720	2980	2980	2980	2980	0
463	20241002	110700	707720	2980	2980	2980	2980	0
464	20241002	110600	707720	2980	2980	2980	2980	0
465	20241002	110500	707720	2980	2980	2980	2980	0
466	20241002	110400	707720	2980	2980	2980	2980	0
467	20241002	110300	707720	2980	2980	2980	2980	0
468	20241002	110200	707720	2980	2980	2980	2980	0
469	20241002	110100	707720	2980	2960	2980	2960	2
470	20241002	110000	701780	2980	2980	2980	2980	0
471	20241002	105900	701780	2980	2980	2980	2980	0
472	20241002	105800	701780	2980	2980	2980	2980	0
473	20241002	105700	701780	2980	2980	2980	2980	0
474	20241002	105600	701780	2980	2980	2980	2980	1
475	20241002	105500	698800	2980	2960	2980	2960	18
476	20241002	105400	645195	2955	2955	2955	2955	0
477	20241002	105300	645195	2955	2955	2955	2955	0
478	20241002	105200	645195	2955	2955	2955	2955	0
479	20241002	105100	645195	2955	2955	2955	2955	0
480	20241002	105000	645195	2955	2955	2955	2955	0
481	20241002	104900	645195	2955	2955	2955	2955	0
482	20241002	104800	645195	2955	2955	2955	2955	0
483	20241002	104700	645195	2955	2955	2955	2955	0
484	20241002	104600	645195	2955	2955	2955	2955	0
485	20241002	104500	645195	2955	2955	2955	2955	0
486	20241002	104400	645195	2955	2955	2955	2955	0
487	20241002	104300	645195	2955	2955	2955	2955	0
488	20241002	104200	645195	2955	2955	2955	2955	0
489	20241002	104100	645195	2955	2955	2955	2955	57
490	20241002	104000	476760	2980	2980	2980	2980	0
491	20241002	103900	476760	2980	2980	2980	2980	0
492	20241002	103800	476760	2980	2980	2980	2980	0
493	20241002	103700	476760	2980	2980	2980	2980	2
494	20241002	103600	470800	2970	2970	2970	2970	2
495	20241002	103500	464860	2980	2980	2980	2980	0
496	20241002	103400	464860	2980	2980	2980	2980	0
497	20241002	103300	464860	2980	2980	2980	2980	0
498	20241002	103200	464860	2980	2980	2980	2980	0
499	20241002	103100	464860	2980	2980	2980	2980	0
500	20241002	103000	464860	2980	2980	2980	2980	0
501	20241002	102900	464860	2980	2980	2980	2980	0
502	20241002	102800	464860	2980	2980	2980	2980	0
503	20241002	102700	464860	2980	2980	2980	2980	0
504	20241002	102600	464860	2980	2980	2980	2980	0
505	20241002	102500	464860	2980	2980	2980	2980	0
506	20241002	102400	464860	2980	2980	2980	2980	0
507	20241002	102300	464860	2980	2980	2980	2980	0
508	20241002	102200	464860	2980	2980	2980	2980	2
509	20241002	102100	458900	2970	2970	2970	2970	0
510	20241002	102000	458900	2970	2970	2970	2970	2
511	20241002	101900	452960	2970	2970	2970	2970	1
512	20241002	101800	449990	2980	2970	2980	2970	7
513	20241002	101700	429170	2970	2970	2970	2970	0
514	20241002	101600	429170	2970	2970	2970	2970	0
515	20241002	101500	429170	2970	2970	2970	2970	0
516	20241002	101400	429170	2970	2970	2970	2970	0
517	20241002	101300	429170	2970	2970	2970	2970	0
518	20241002	101200	429170	2970	2970	2970	2970	0
519	20241002	101100	429170	2970	2970	2970	2970	0
520	20241002	101000	429170	2970	2970	2970	2970	0
521	20241002	100900	429170	2970	2970	2970	2970	0
522	20241002	100800	429170	2970	2970	2970	2970	0
523	20241002	100700	429170	2970	2970	2970	2970	0
524	20241002	100600	429170	2970	2965	2980	2965	4
525	20241002	100500	417275	2955	2955	2955	2955	3
526	20241002	100400	408410	2955	2955	2955	2955	0
527	20241002	100300	408410	2955	2955	2955	2955	0
528	20241002	100200	408410	2955	2955	2955	2955	0
529	20241002	100100	408410	2955	2955	2955	2955	0
530	20241002	100000	408410	2955	2955	2955	2955	0
531	20241002	095900	408410	2955	2955	2955	2955	0
532	20241002	095800	408410	2955	2955	2955	2955	0
533	20241002	095700	408410	2955	2955	2955	2955	0
534	20241002	095600	408410	2955	2955	2955	2955	0
535	20241002	095500	408410	2955	2955	2955	2955	0
536	20241002	095400	408410	2955	2955	2955	2955	0
537	20241002	095300	408410	2955	2955	2955	2955	0
538	20241002	095200	408410	2955	2955	2955	2955	50
539	20241002	095100	260660	2965	2965	2965	2965	0
540	20241002	095000	260660	2965	2965	2965	2965	0
541	20241002	094900	260660	2965	2965	2965	2965	0
542	20241002	094800	260660	2965	2965	2965	2965	4
543	20241002	094700	248800	2965	2965	2965	2965	5
544	20241002	094600	233975	2960	2960	2960	2960	1
545	20241002	094500	231015	2975	2975	2975	2975	0
546	20241002	094400	231015	2975	2975	2975	2975	0
547	20241002	094300	231015	2975	2975	2975	2975	0
548	20241002	094200	231015	2975	2975	2975	2975	0
549	20241002	094100	231015	2975	2975	2975	2975	0
550	20241002	094000	231015	2975	2975	2975	2975	0
551	20241002	093900	231015	2975	2975	2975	2975	0
552	20241002	093800	231015	2975	2975	2975	2975	0
553	20241002	093700	231015	2975	2975	2975	2975	2
554	20241002	093600	225065	2980	2980	2980	2980	0
555	20241002	093500	225065	2980	2980	2980	2980	0
556	20241002	093400	225065	2980	2980	2980	2980	0
557	20241002	093300	225065	2980	2950	2980	2950	33
558	20241002	093200	126815	2980	2980	2980	2980	0
559	20241002	093100	126815	2980	2980	2980	2980	0
560	20241002	093000	126815	2980	2980	2980	2980	0
561	20241002	092900	126815	2980	2980	2980	2980	0
562	20241002	092800	126815	2980	2980	2980	2980	0
563	20241002	092700	126815	2980	2980	2980	2980	0
564	20241002	092600	126815	2980	2980	2980	2980	0
565	20241002	092500	126815	2980	2980	2980	2980	0
566	20241002	092400	126815	2980	2980	2980	2980	0
567	20241002	092300	126815	2980	2980	2980	2980	0
568	20241002	092200	126815	2980	2980	2980	2980	0
569	20241002	092100	126815	2980	2980	2980	2980	0
570	20241002	092000	126815	2980	2980	2980	2980	0
571	20241002	091900	126815	2980	2980	2980	2980	0
572	20241002	091800	126815	2980	2980	2980	2980	0
573	20241002	091700	126815	2980	2980	2980	2980	0
574	20241002	091600	126815	2980	2940	2980	2940	4
575	20241002	091500	114935	2980	2980	2980	2980	0
576	20241002	091400	114935	2980	2980	2980	2980	0
577	20241002	091300	114935	2980	2980	2980	2980	0
578	20241002	091200	114935	2980	2980	2980	2980	0
579	20241002	091100	114935	2980	2930	2980	2930	39
580	20241002	091000	0	2955	2955	2955	2955	0
581	20241002	090900	0	2955	2955	2955	2955	0
582	20241002	090800	0	2955	2955	2955	2955	0
583	20241002	090700	0	2955	2955	2955	2955	0
584	20241002	090600	0	2955	2955	2955	2955	0
585	20241002	090500	0	2955	2955	2955	2955	0
586	20241002	090400	0	2955	2955	2955	2955	0
587	20241002	090300	0	2955	2955	2955	2955	0
588	20241002	090200	0	2955	2955	2955	2955	0
589	20241002	090100	0	2955	2955	2955	2955	0
590	20241002	090000	0	2955	2955	2955	2955	0