KissMeData/006570/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	184700	6083085	2970	2970	2970	2970	45
3	20240725	184600	6083085	2970	2970	2970	2970	0
4	20240725	184500	6083085	2970	2970	2970	2970	0
5	20240725	184400	6083085	2970	2970	2970	2970	0
6	20240725	184300	6083085	2970	2970	2970	2970	0
7	20240725	184200	6083085	2970	2970	2970	2970	0
8	20240725	184100	6083085	2970	2970	2970	2970	0
9	20240725	184000	6083085	2970	2970	2970	2970	0
10	20240725	183900	6083085	2970	2970	2970	2970	0
11	20240725	183800	6083085	2970	2970	2970	2970	0
12	20240725	183700	6083085	2970	2970	2970	2970	0
13	20240725	183600	6083085	2970	2970	2970	2970	0
14	20240725	183500	6083085	2970	2970	2970	2970	0
15	20240725	183400	6083085	2970	2970	2970	2970	0
16	20240725	183300	6083085	2970	2970	2970	2970	0
17	20240725	183200	6083085	2970	2970	2970	2970	0
18	20240725	183100	6083085	2970	2970	2970	2970	0
19	20240725	183000	6083085	2970	2970	2970	2970	0
20	20240725	182900	6083085	2970	2970	2970	2970	0
21	20240725	182800	6083085	2970	2970	2970	2970	0
22	20240725	182700	6083085	2970	2970	2970	2970	0
23	20240725	182600	6083085	2970	2970	2970	2970	0
24	20240725	182500	6083085	2970	2970	2970	2970	0
25	20240725	182400	6083085	2970	2970	2970	2970	0
26	20240725	182300	6083085	2970	2970	2970	2970	0
27	20240725	182200	6083085	2970	2970	2970	2970	0
28	20240725	182100	6083085	2970	2970	2970	2970	0
29	20240725	182000	6083085	2970	2970	2970	2970	0
30	20240725	181900	6083085	2970	2970	2970	2970	0
31	20240725	181800	6083085	2970	2970	2970	2970	0
32	20240725	181700	6083085	2970	2970	2970	2970	45
33	20240725	181600	6083085	2970	2970	2970	2970	0
34	20240725	181500	6083085	2970	2970	2970	2970	0
35	20240725	181400	6083085	2970	2970	2970	2970	0
36	20240725	181300	6083085	2970	2970	2970	2970	0
37	20240725	181200	6083085	2970	2970	2970	2970	0
38	20240725	181100	6083085	2970	2970	2970	2970	0
39	20240725	181000	6083085	2970	2970	2970	2970	0
40	20240725	180900	6083085	2970	2970	2970	2970	0
41	20240725	180800	6083085	2970	2970	2970	2970	0
42	20240725	180700	6083085	2970	2970	2970	2970	0
43	20240725	180600	6083085	2970	2970	2970	2970	0
44	20240725	180500	6083085	2970	2970	2970	2970	0
45	20240725	180400	6083085	2970	2970	2970	2970	0
46	20240725	180300	6083085	2970	2970	2970	2970	0
47	20240725	180200	6083085	2970	2970	2970	2970	0
48	20240725	180100	6083085	2970	2970	2970	2970	0
49	20240725	180000	6083085	2970	2970	2970	2970	0
50	20240725	175900	6083085	2970	2970	2970	2970	0
51	20240725	175800	6083085	2970	2970	2970	2970	0
52	20240725	175700	6083085	2970	2970	2970	2970	0
53	20240725	175600	6083085	2970	2970	2970	2970	0
54	20240725	175500	6083085	2970	2970	2970	2970	0
55	20240725	175400	6083085	2970	2970	2970	2970	0
56	20240725	175300	6083085	2970	2970	2970	2970	0
57	20240725	175200	6083085	2970	2970	2970	2970	0
58	20240725	175100	6083085	2970	2970	2970	2970	0
59	20240725	175000	6083085	2970	2970	2970	2970	0
60	20240725	174900	6083085	2970	2970	2970	2970	0
61	20240725	174800	6083085	2970	2970	2970	2970	0
62	20240725	174700	6083085	2970	2970	2970	2970	45
63	20240725	174600	6083085	2970	2970	2970	2970	0
64	20240725	174500	6083085	2970	2970	2970	2970	0
65	20240725	174400	6083085	2970	2970	2970	2970	0
66	20240725	174300	6083085	2970	2970	2970	2970	0
67	20240725	174200	6083085	2970	2970	2970	2970	0
68	20240725	174100	6083085	2970	2970	2970	2970	0
69	20240725	174000	6083085	2970	2970	2970	2970	0
70	20240725	173900	6083085	2970	2970	2970	2970	0
71	20240725	173800	6083085	2970	2970	2970	2970	0
72	20240725	173700	6083085	2970	2970	2970	2970	0
73	20240725	173600	6083085	2970	2970	2970	2970	0
74	20240725	173500	6083085	2970	2970	2970	2970	0
75	20240725	173400	6083085	2970	2970	2970	2970	0
76	20240725	173300	6083085	2970	2970	2970	2970	0
77	20240725	173200	6083085	2970	2970	2970	2970	0
78	20240725	173100	6083085	2970	2970	2970	2970	0
79	20240725	173000	6083085	2970	2970	2970	2970	0
80	20240725	172900	6083085	2970	2970	2970	2970	0
81	20240725	172800	6083085	2970	2970	2970	2970	0
82	20240725	172700	6083085	2970	2970	2970	2970	0
83	20240725	172600	6083085	2970	2970	2970	2970	0
84	20240725	172500	6083085	2970	2970	2970	2970	0
85	20240725	172400	6083085	2970	2970	2970	2970	0
86	20240725	172300	6083085	2970	2970	2970	2970	0
87	20240725	172200	6083085	2970	2970	2970	2970	0
88	20240725	172100	6083085	2970	2970	2970	2970	0
89	20240725	172000	6083085	2970	2970	2970	2970	0
90	20240725	171900	6083085	2970	2970	2970	2970	0
91	20240725	171800	6083085	2970	2970	2970	2970	0
92	20240725	171700	6083085	2970	2970	2970	2970	45
93	20240725	171600	6083085	2970	2970	2970	2970	0
94	20240725	171500	6083085	2970	2970	2970	2970	0
95	20240725	171400	6083085	2970	2970	2970	2970	0
96	20240725	171300	6083085	2970	2970	2970	2970	0
97	20240725	171200	6083085	2970	2970	2970	2970	0
98	20240725	171100	6083085	2970	2970	2970	2970	0
99	20240725	171000	6083085	2970	2970	2970	2970	0
100	20240725	170900	6083085	2970	2970	2970	2970	0
101	20240725	170800	6083085	2970	2970	2970	2970	0
102	20240725	170700	6083085	2970	2970	2970	2970	0
103	20240725	170600	6083085	2970	2970	2970	2970	0
104	20240725	170500	6083085	2970	2970	2970	2970	0
105	20240725	170400	6083085	2970	2970	2970	2970	0
106	20240725	170300	6083085	2970	2970	2970	2970	0
107	20240725	170200	6083085	2970	2970	2970	2970	0
108	20240725	170100	6083085	2970	2970	2970	2970	0
109	20240725	170000	6083085	2970	2970	2970	2970	0
110	20240725	165900	6083085	2970	2970	2970	2970	0
111	20240725	165800	6083085	2970	2970	2970	2970	0
112	20240725	165700	6083085	2970	2970	2970	2970	0
113	20240725	165600	6083085	2970	2970	2970	2970	0
114	20240725	165500	6083085	2970	2970	2970	2970	0
115	20240725	165400	6083085	2970	2970	2970	2970	0
116	20240725	165300	6083085	2970	2970	2970	2970	0
117	20240725	165200	6083085	2970	2970	2970	2970	0
118	20240725	165100	6083085	2970	2970	2970	2970	0
119	20240725	165000	6083085	2970	2970	2970	2970	0
120	20240725	164900	6083085	2970	2970	2970	2970	0
121	20240725	164800	6083085	2970	2970	2970	2970	0
122	20240725	164700	6083085	2970	2970	2970	2970	45
123	20240725	164600	6083085	2970	2970	2970	2970	0
124	20240725	164500	6083085	2970	2970	2970	2970	0
125	20240725	164400	6083085	2970	2970	2970	2970	0
126	20240725	164300	6083085	2970	2970	2970	2970	0
127	20240725	164200	6083085	2970	2970	2970	2970	0
128	20240725	164100	6083085	2970	2970	2970	2970	0
129	20240725	164000	6083085	2970	2970	2970	2970	0
130	20240725	163900	6083085	2970	2970	2970	2970	0
131	20240725	163800	6083085	2970	2970	2970	2970	0
132	20240725	163700	6083085	2970	2970	2970	2970	0
133	20240725	163600	6083085	2970	2970	2970	2970	0
134	20240725	163500	6083085	2970	2970	2970	2970	0
135	20240725	163400	6083085	2970	2970	2970	2970	0
136	20240725	163300	6083085	2970	2970	2970	2970	0
137	20240725	163200	6083085	2970	2970	2970	2970	0
138	20240725	163100	6083085	2970	2970	2970	2970	0
139	20240725	163000	6083085	2970	2970	2970	2970	0
140	20240725	162900	6083085	2970	2970	2970	2970	0
141	20240725	162800	6083085	2970	2970	2970	2970	0
142	20240725	162700	6083085	2970	2970	2970	2970	0
143	20240725	162600	6083085	2970	2970	2970	2970	0
144	20240725	162500	6083085	2970	2970	2970	2970	0
145	20240725	162400	6083085	2970	2970	2970	2970	0
146	20240725	162300	6083085	2970	2970	2970	2970	0
147	20240725	162200	6083085	2970	2970	2970	2970	0
148	20240725	162100	6083085	2970	2970	2970	2970	0
149	20240725	162000	6083085	2970	2970	2970	2970	0
150	20240725	161900	6083085	2970	2970	2970	2970	0
151	20240725	161800	6083085	2970	2970	2970	2970	0
152	20240725	161700	6083085	2970	2970	2970	2970	45
153	20240725	161600	6083085	2970	2970	2970	2970	0
154	20240725	161500	6083085	2970	2970	2970	2970	0
155	20240725	161400	6083085	2970	2970	2970	2970	0
156	20240725	161300	6083085	2970	2970	2970	2970	0
157	20240725	161200	6083085	2970	2970	2970	2970	0
158	20240725	161100	6083085	2970	2970	2970	2970	0
159	20240725	161000	6083085	2970	2970	2970	2970	0
160	20240725	160900	6083085	2970	2970	2970	2970	0
161	20240725	160800	6083085	2970	2970	2970	2970	0
162	20240725	160700	6083085	2970	2970	2970	2970	0
163	20240725	160600	6083085	2970	2970	2970	2970	0
164	20240725	160500	6083085	2970	2970	2970	2970	0
165	20240725	160400	6083085	2970	2970	2970	2970	0
166	20240725	160300	6083085	2970	2970	2970	2970	0
167	20240725	160200	6083085	2970	2970	2970	2970	0
168	20240725	160100	6083085	2970	2970	2970	2970	0
169	20240725	160000	6083085	2970	2970	2970	2970	0
170	20240725	155900	6083085	2970	2970	2970	2970	0
171	20240725	155800	6083085	2970	2970	2970	2970	0
172	20240725	155700	6083085	2970	2970	2970	2970	0
173	20240725	155600	6083085	2970	2970	2970	2970	0
174	20240725	155500	6083085	2970	2970	2970	2970	0
175	20240725	155400	6083085	2970	2970	2970	2970	0
176	20240725	155300	6083085	2970	2970	2970	2970	0
177	20240725	155200	6083085	2970	2970	2970	2970	0
178	20240725	155100	6083085	2970	2970	2970	2970	0
179	20240725	155000	6083085	2970	2970	2970	2970	0
180	20240725	154900	6083085	2970	2970	2970	2970	0
181	20240725	154800	6083085	2970	2970	2970	2970	0
182	20240725	154700	6083085	2970	2970	2970	2970	45
183	20240725	154600	6083085	2970	2970	2970	2970	0
184	20240725	154500	6083085	2970	2970	2970	2970	0
185	20240725	154400	6083085	2970	2970	2970	2970	0
186	20240725	154300	6083085	2970	2970	2970	2970	0
187	20240725	154200	6083085	2970	2970	2970	2970	0
188	20240725	154100	6083085	2970	2970	2970	2970	0
189	20240725	154000	6083085	2970	2970	2970	2970	0
190	20240725	153900	6083085	2970	2970	2970	2970	0
191	20240725	153800	6083085	2970	2970	2970	2970	0
192	20240725	153700	6083085	2970	2970	2970	2970	0
193	20240725	153600	6083085	2970	2970	2970	2970	0
194	20240725	153500	6083085	2970	2970	2970	2970	0
195	20240725	153400	6083085	2970	2970	2970	2970	0
196	20240725	153300	6083085	2970	2970	2970	2970	0
197	20240725	153200	6083085	2970	2970	2970	2970	0
198	20240725	153100	6083085	2970	2970	2970	2970	0
199	20240725	153000	6083085	2970	2970	2970	2970	45
200	20240725	152900	5949435	2930	2930	2930	2930	0
201	20240725	152800	5949435	2930	2930	2930	2930	0
202	20240725	152700	5949435	2930	2930	2930	2930	0
203	20240725	152600	5949435	2930	2930	2930	2930	0
204	20240725	152500	5949435	2930	2930	2930	2930	0
205	20240725	152400	5949435	2930	2930	2930	2930	0
206	20240725	152300	5949435	2930	2930	2930	2930	0
207	20240725	152200	5949435	2930	2930	2930	2930	0
208	20240725	152100	5949435	2930	2930	2930	2930	0
209	20240725	152000	5949435	2930	2930	2930	2930	0
210	20240725	151900	5949435	2930	2930	2930	2930	12
211	20240725	151800	5914275	2935	2935	2935	2935	3
212	20240725	151700	5905470	2965	2965	2965	2965	0
213	20240725	151600	5905470	2965	2965	2965	2965	0
214	20240725	151500	5905470	2965	2965	2965	2965	0
215	20240725	151400	5905470	2965	2965	2965	2965	0
216	20240725	151300	5905470	2965	2965	2965	2965	0
217	20240725	151200	5905470	2965	2965	2965	2965	0
218	20240725	151100	5905470	2965	2965	2965	2965	0
219	20240725	151000	5905470	2965	2965	2965	2965	0
220	20240725	150900	5905470	2965	2965	2965	2965	0
221	20240725	150800	5905470	2965	2965	2965	2965	0
222	20240725	150700	5905470	2965	2965	2965	2965	0
223	20240725	150600	5905470	2965	2965	2965	2965	0
224	20240725	150500	5905470	2965	2965	2965	2965	0
225	20240725	150400	5905470	2965	2965	2965	2965	0
226	20240725	150300	5905470	2965	2965	2965	2965	8
227	20240725	150200	5881750	2930	2930	2930	2930	0
228	20240725	150100	5881750	2930	2930	2930	2930	0
229	20240725	150000	5881750	2930	2930	2930	2930	0
230	20240725	145900	5881750	2930	2930	2930	2930	0
231	20240725	145800	5881750	2930	2930	2930	2930	0
232	20240725	145700	5881750	2930	2930	2930	2930	0
233	20240725	145600	5881750	2930	2930	2930	2930	0
234	20240725	145500	5881750	2930	2930	2930	2930	0
235	20240725	145400	5881750	2930	2930	2930	2930	0
236	20240725	145300	5881750	2930	2930	2930	2930	0
237	20240725	145200	5881750	2930	2930	2930	2930	0
238	20240725	145100	5881750	2930	2930	2930	2930	56
239	20240725	145000	5717670	2930	2930	2930	2930	0
240	20240725	144900	5717670	2930	2930	2930	2930	0
241	20240725	144800	5717670	2930	2930	2930	2930	0
242	20240725	144700	5717670	2930	2930	2930	2930	0
243	20240725	144600	5717670	2930	2930	2930	2930	0
244	20240725	144500	5717670	2930	2930	2930	2930	0
245	20240725	144400	5717670	2930	2930	2930	2930	0
246	20240725	144300	5717670	2930	2930	2930	2930	0
247	20240725	144200	5717670	2930	2930	2930	2930	0
248	20240725	144100	5717670	2930	2930	2930	2930	0
249	20240725	144000	5717670	2930	2930	2930	2930	0
250	20240725	143900	5717670	2930	2930	2930	2930	0
251	20240725	143800	5717670	2930	2930	2930	2930	0
252	20240725	143700	5717670	2930	2930	2930	2930	0
253	20240725	143600	5717670	2930	2930	2930	2930	0
254	20240725	143500	5717670	2930	2930	2930	2930	0
255	20240725	143400	5717670	2930	2930	2930	2930	0
256	20240725	143300	5717670	2930	2930	2930	2930	0
257	20240725	143200	5717670	2930	2930	2930	2930	0
258	20240725	143100	5717670	2930	2930	2930	2930	0
259	20240725	143000	5717670	2930	2930	2930	2930	0
260	20240725	142900	5717670	2930	2930	2930	2930	0
261	20240725	142800	5717670	2930	2930	2930	2930	0
262	20240725	142700	5717670	2930	2930	2930	2930	0
263	20240725	142600	5717670	2930	2930	2930	2930	0
264	20240725	142500	5717670	2930	2930	2930	2930	0
265	20240725	142400	5717670	2930	2940	2940	2930	241
266	20240725	142300	5010215	2950	2950	2950	2950	0
267	20240725	142200	5010215	2950	2950	2950	2950	0
268	20240725	142100	5010215	2950	2950	2950	2950	0
269	20240725	142000	5010215	2950	2950	2950	2950	0
270	20240725	141900	5010215	2950	2950	2950	2950	0
271	20240725	141800	5010215	2950	2950	2950	2950	0
272	20240725	141700	5010215	2950	2950	2950	2950	0
273	20240725	141600	5010215	2950	2950	2950	2950	18
274	20240725	141500	4957115	2950	2950	2950	2950	0
275	20240725	141400	4957115	2950	2950	2950	2950	0
276	20240725	141300	4957115	2950	2950	2950	2950	0
277	20240725	141200	4957115	2950	2950	2950	2950	32
278	20240725	141100	4862715	2950	2950	2950	2950	11
279	20240725	141000	4830265	2950	2950	2950	2950	0
280	20240725	140900	4830265	2950	2950	2950	2950	0
281	20240725	140800	4830265	2950	2950	2950	2950	0
282	20240725	140700	4830265	2950	2950	2950	2950	0
283	20240725	140600	4830265	2950	2950	2950	2950	0
284	20240725	140500	4830265	2950	2950	2950	2950	0
285	20240725	140400	4830265	2950	2950	2950	2950	1
286	20240725	140300	4827315	2950	2950	2950	2950	0
287	20240725	140200	4827315	2950	2950	2950	2950	0
288	20240725	140100	4827315	2950	2950	2950	2950	0
289	20240725	140000	4827315	2950	2950	2950	2950	0
290	20240725	135900	4827315	2950	2950	2950	2950	0
291	20240725	135800	4827315	2950	2950	2950	2950	0
292	20240725	135700	4827315	2950	2950	2950	2950	0
293	20240725	135600	4827315	2950	2950	2950	2950	0
294	20240725	135500	4827315	2950	2950	2950	2950	0
295	20240725	135400	4827315	2950	2950	2950	2950	0
296	20240725	135300	4827315	2950	2950	2950	2950	0
297	20240725	135200	4827315	2950	2950	2950	2950	0
298	20240725	135100	4827315	2950	2950	2950	2950	0
299	20240725	135000	4827315	2950	2950	2950	2950	0
300	20240725	134900	4827315	2950	2950	2950	2950	0
301	20240725	134800	4827315	2950	2950	2950	2950	0
302	20240725	134700	4827315	2950	2950	2950	2950	0
303	20240725	134600	4827315	2950	2950	2950	2950	0
304	20240725	134500	4827315	2950	2950	2950	2950	0
305	20240725	134400	4827315	2950	2950	2950	2950	0
306	20240725	134300	4827315	2950	2950	2950	2950	0
307	20240725	134200	4827315	2950	2950	2950	2950	0
308	20240725	134100	4827315	2950	2950	2950	2950	0
309	20240725	134000	4827315	2950	2950	2950	2950	0
310	20240725	133900	4827315	2950	2950	2950	2950	0
311	20240725	133800	4827315	2950	2950	2950	2950	0
312	20240725	133700	4827315	2950	2950	2950	2950	0
313	20240725	133600	4827315	2950	2950	2950	2950	0
314	20240725	133500	4827315	2950	2950	2950	2950	0
315	20240725	133400	4827315	2950	2950	2950	2950	0
316	20240725	133300	4827315	2950	2950	2950	2950	0
317	20240725	133200	4827315	2950	2950	2950	2950	0
318	20240725	133100	4827315	2950	2950	2950	2950	0
319	20240725	133000	4827315	2950	2950	2950	2950	0
320	20240725	132900	4827315	2950	2950	2950	2950	0
321	20240725	132800	4827315	2950	2950	2950	2950	0
322	20240725	132700	4827315	2950	2950	2950	2950	0
323	20240725	132600	4827315	2950	2950	2950	2950	0
324	20240725	132500	4827315	2950	2950	2950	2950	0
325	20240725	132400	4827315	2950	2950	2950	2950	0
326	20240725	132300	4827315	2950	2950	2950	2950	0
327	20240725	132200	4827315	2950	2950	2950	2950	0
328	20240725	132100	4827315	2950	2950	2950	2950	0
329	20240725	132000	4827315	2950	2950	2950	2950	0
330	20240725	131900	4827315	2950	2950	2950	2950	0
331	20240725	131800	4827315	2950	2950	2950	2950	0
332	20240725	131700	4827315	2950	2950	2950	2950	0
333	20240725	131600	4827315	2950	2950	2950	2950	0
334	20240725	131500	4827315	2950	2950	2950	2950	0
335	20240725	131400	4827315	2950	2950	2950	2950	0
336	20240725	131300	4827315	2950	2950	2950	2950	0
337	20240725	131200	4827315	2950	2950	2950	2950	0
338	20240725	131100	4827315	2950	2950	2950	2950	0
339	20240725	131000	4827315	2950	2950	2950	2950	0
340	20240725	130900	4827315	2950	2950	2950	2950	0
341	20240725	130800	4827315	2950	2950	2950	2950	0
342	20240725	130700	4827315	2950	2950	2950	2950	0
343	20240725	130600	4827315	2950	2950	2950	2950	0
344	20240725	130500	4827315	2950	2950	2950	2950	0
345	20240725	130400	4827315	2950	2950	2950	2950	55
346	20240725	130300	4665065	2935	2935	2935	2935	0
347	20240725	130200	4665065	2935	2935	2935	2935	0
348	20240725	130100	4665065	2935	2935	2935	2935	0
349	20240725	130000	4665065	2935	2935	2935	2935	0
350	20240725	125900	4665065	2935	2935	2935	2935	0
351	20240725	125800	4665065	2935	2935	2935	2935	0
352	20240725	125700	4665065	2935	2935	2935	2935	0
353	20240725	125600	4665065	2935	2935	2935	2935	0
354	20240725	125500	4665065	2935	2935	2935	2935	0
355	20240725	125400	4665065	2935	2935	2935	2935	0
356	20240725	125300	4665065	2935	2935	2935	2935	0
357	20240725	125200	4665065	2935	2935	2935	2935	0
358	20240725	125100	4665065	2935	2935	2935	2935	0
359	20240725	125000	4665065	2935	2935	2935	2935	0
360	20240725	124900	4665065	2935	2935	2935	2935	0
361	20240725	124800	4665065	2935	2935	2935	2935	0
362	20240725	124700	4665065	2935	2935	2935	2935	0
363	20240725	124600	4665065	2935	2935	2935	2935	0
364	20240725	124500	4665065	2935	2935	2935	2935	0
365	20240725	124400	4665065	2935	2935	2935	2935	0
366	20240725	124300	4665065	2935	2935	2935	2935	0
367	20240725	124200	4665065	2935	2935	2935	2935	0
368	20240725	124100	4665065	2935	2935	2935	2935	0
369	20240725	124000	4665065	2935	2935	2935	2935	0
370	20240725	123900	4665065	2935	2935	2935	2935	0
371	20240725	123800	4665065	2935	2935	2935	2935	53
372	20240725	123700	4509510	2950	2950	2950	2950	0
373	20240725	123600	4509510	2950	2950	2950	2950	0
374	20240725	123500	4509510	2950	2950	2950	2950	0
375	20240725	123400	4509510	2950	2950	2950	2950	0
376	20240725	123300	4509510	2950	2950	2950	2950	0
377	20240725	123200	4509510	2950	2950	2950	2950	0
378	20240725	123100	4509510	2950	2950	2950	2950	0
379	20240725	123000	4509510	2950	2950	2950	2950	0
380	20240725	122900	4509510	2950	2950	2950	2950	0
381	20240725	122800	4509510	2950	2950	2950	2950	0
382	20240725	122700	4509510	2950	2950	2950	2950	0
383	20240725	122600	4509510	2950	2950	2950	2950	0
384	20240725	122500	4509510	2950	2950	2950	2950	0
385	20240725	122400	4509510	2950	2950	2950	2950	0
386	20240725	122300	4509510	2950	2950	2950	2950	0
387	20240725	122200	4509510	2950	2950	2950	2950	0
388	20240725	122100	4509510	2950	2950	2950	2950	0
389	20240725	122000	4509510	2950	2950	2950	2950	0
390	20240725	121900	4509510	2950	2950	2950	2950	0
391	20240725	121800	4509510	2950	2950	2950	2950	0
392	20240725	121700	4509510	2950	2950	2950	2950	0
393	20240725	121600	4509510	2950	2950	2950	2950	0
394	20240725	121500	4509510	2950	2950	2950	2950	0
395	20240725	121400	4509510	2950	2950	2950	2950	0
396	20240725	121300	4509510	2950	2950	2950	2950	0
397	20240725	121200	4509510	2950	2950	2950	2950	0
398	20240725	121100	4509510	2950	2950	2950	2950	0
399	20240725	121000	4509510	2950	2950	2950	2950	0
400	20240725	120900	4509510	2950	2950	2950	2950	0
401	20240725	120800	4509510	2950	2950	2950	2950	0
402	20240725	120700	4509510	2950	2950	2950	2950	0
403	20240725	120600	4509510	2950	2950	2950	2950	0
404	20240725	120500	4509510	2950	2950	2950	2950	0
405	20240725	120400	4509510	2950	2950	2950	2950	0
406	20240725	120300	4509510	2950	2950	2950	2950	0
407	20240725	120200	4509510	2950	2950	2950	2950	0
408	20240725	120100	4509510	2950	2950	2950	2950	0
409	20240725	120000	4509510	2950	2950	2950	2950	0
410	20240725	115900	4509510	2950	2950	2950	2950	0
411	20240725	115800	4509510	2950	2950	2950	2950	0
412	20240725	115700	4509510	2950	2950	2950	2950	0
413	20240725	115600	4509510	2950	2950	2950	2950	0
414	20240725	115500	4509510	2950	2950	2950	2950	0
415	20240725	115400	4509510	2950	2950	2950	2950	0
416	20240725	115300	4509510	2950	2950	2950	2950	0
417	20240725	115200	4509510	2950	2950	2950	2950	0
418	20240725	115100	4509510	2950	2950	2950	2950	0
419	20240725	115000	4509510	2950	2950	2950	2950	0
420	20240725	114900	4509510	2950	2950	2950	2950	0
421	20240725	114800	4509510	2950	2950	2950	2950	0
422	20240725	114700	4509510	2950	2950	2950	2950	0
423	20240725	114600	4509510	2950	2950	2950	2950	0
424	20240725	114500	4509510	2950	2950	2950	2950	0
425	20240725	114400	4509510	2950	2950	2950	2950	0
426	20240725	114300	4509510	2950	2950	2950	2950	0
427	20240725	114200	4509510	2950	2950	2950	2950	0
428	20240725	114100	4509510	2950	2950	2950	2950	0
429	20240725	114000	4509510	2950	2950	2950	2950	0
430	20240725	113900	4509510	2950	2950	2950	2950	0
431	20240725	113800	4509510	2950	2950	2950	2950	0
432	20240725	113700	4509510	2950	2950	2950	2950	0
433	20240725	113600	4509510	2950	2950	2950	2950	0
434	20240725	113500	4509510	2950	2950	2950	2950	0
435	20240725	113400	4509510	2950	2950	2950	2950	0
436	20240725	113300	4509510	2950	2950	2950	2950	0
437	20240725	113200	4509510	2950	2950	2950	2950	0
438	20240725	113100	4509510	2950	2950	2950	2950	0
439	20240725	113000	4509510	2950	2950	2950	2950	0
440	20240725	112900	4509510	2950	2950	2950	2950	0
441	20240725	112800	4509510	2950	2950	2950	2950	0
442	20240725	112700	4509510	2950	2950	2950	2950	0
443	20240725	112600	4509510	2950	2950	2950	2950	0
444	20240725	112500	4509510	2950	2950	2950	2950	0
445	20240725	112400	4509510	2950	2950	2950	2950	0
446	20240725	112300	4509510	2950	2950	2950	2950	0
447	20240725	112200	4509510	2950	2945	2950	2945	2
448	20240725	112100	4503615	2945	2945	2945	2945	0
449	20240725	112000	4503615	2945	2945	2945	2945	0
450	20240725	111900	4503615	2945	2945	2945	2945	0
451	20240725	111800	4503615	2945	2945	2945	2945	0
452	20240725	111700	4503615	2945	2945	2945	2945	0
453	20240725	111600	4503615	2945	2945	2945	2945	0
454	20240725	111500	4503615	2945	2945	2945	2945	0
455	20240725	111400	4503615	2945	2945	2945	2945	0
456	20240725	111300	4503615	2945	2945	2945	2945	0
457	20240725	111200	4503615	2945	2945	2945	2945	0
458	20240725	111100	4503615	2945	2945	2945	2945	1
459	20240725	111000	4500670	2975	2975	2975	2975	0
460	20240725	110900	4500670	2975	2975	2975	2975	0
461	20240725	110800	4500670	2975	2975	2975	2975	0
462	20240725	110700	4500670	2975	2975	2975	2975	0
463	20240725	110600	4500670	2975	2975	2975	2975	0
464	20240725	110500	4500670	2975	2975	2975	2975	0
465	20240725	110400	4500670	2975	2975	2975	2975	0
466	20240725	110300	4500670	2975	2975	2975	2975	0
467	20240725	110200	4500670	2975	2975	2975	2975	0
468	20240725	110100	4500670	2975	2975	2975	2975	0
469	20240725	110000	4500670	2975	2975	2975	2975	0
470	20240725	105900	4500670	2975	2970	2975	2970	12
471	20240725	105800	4465025	2970	2970	2970	2970	0
472	20240725	105700	4465025	2970	2970	2970	2970	0
473	20240725	105600	4465025	2970	2970	2970	2970	5
474	20240725	105500	4450175	2970	2970	2970	2970	0
475	20240725	105400	4450175	2970	2970	2970	2970	0
476	20240725	105300	4450175	2970	2970	2970	2970	0
477	20240725	105200	4450175	2970	2970	2970	2970	0
478	20240725	105100	4450175	2970	2970	2970	2970	0
479	20240725	105000	4450175	2970	2970	2970	2970	0
480	20240725	104900	4450175	2970	2970	2970	2970	0
481	20240725	104800	4450175	2970	2970	2970	2970	0
482	20240725	104700	4450175	2970	2935	2970	2935	21
483	20240725	104600	4388505	2935	2920	2935	2920	167
484	20240725	104500	3899665	2920	2945	2945	2915	903
485	20240725	104400	1261490	2960	2965	2965	2960	156
486	20240725	104300	799720	2975	2975	2975	2975	30
487	20240725	104200	710470	2975	2970	2975	2970	40
488	20240725	104100	591525	2980	2980	2980	2980	0
489	20240725	104000	591525	2980	2980	2980	2980	0
490	20240725	103900	591525	2980	2980	2980	2980	0
491	20240725	103800	591525	2980	2980	2980	2980	0
492	20240725	103700	591525	2980	2980	2980	2980	0
493	20240725	103600	591525	2980	2980	2980	2980	0
494	20240725	103500	591525	2980	2980	2980	2980	0
495	20240725	103400	591525	2980	2980	2980	2980	0
496	20240725	103300	591525	2980	2980	2980	2980	0
497	20240725	103200	591525	2980	2980	2980	2980	0
498	20240725	103100	591525	2980	2980	2980	2980	0
499	20240725	103000	591525	2980	2980	2980	2980	0
500	20240725	102900	591525	2980	2980	2980	2980	0
501	20240725	102800	591525	2980	2980	2980	2980	0
502	20240725	102700	591525	2980	2980	2980	2980	0
503	20240725	102600	591525	2980	2980	2980	2980	0
504	20240725	102500	591525	2980	2980	2980	2980	0
505	20240725	102400	591525	2980	2980	2980	2980	0
506	20240725	102300	591525	2980	2980	2980	2980	0
507	20240725	102200	591525	2980	2980	2980	2980	0
508	20240725	102100	591525	2980	2980	2980	2980	0
509	20240725	102000	591525	2980	2980	2980	2980	0
510	20240725	101900	591525	2980	2980	2980	2980	0
511	20240725	101800	591525	2980	2980	2980	2980	0
512	20240725	101700	591525	2980	2980	2980	2980	0
513	20240725	101600	591525	2980	2980	2980	2980	0
514	20240725	101500	591525	2980	2980	2980	2980	0
515	20240725	101400	591525	2980	2980	2980	2980	0
516	20240725	101300	591525	2980	2980	2980	2980	0
517	20240725	101200	591525	2980	2980	2980	2980	0
518	20240725	101100	591525	2980	2980	2980	2980	0
519	20240725	101000	591525	2980	2980	2980	2980	100
520	20240725	100900	293525	2980	2980	2980	2980	0
521	20240725	100800	293525	2980	2980	2980	2980	0
522	20240725	100700	293525	2980	2980	2980	2980	0
523	20240725	100600	293525	2980	2980	2980	2980	0
524	20240725	100500	293525	2980	2980	2980	2980	0
525	20240725	100400	293525	2980	2980	2980	2980	0
526	20240725	100300	293525	2980	2980	2980	2980	0
527	20240725	100200	293525	2980	2980	2980	2980	0
528	20240725	100100	293525	2980	2980	2980	2980	0
529	20240725	100000	293525	2980	2980	2980	2980	0
530	20240725	095900	293525	2980	2980	2980	2980	0
531	20240725	095800	293525	2980	2980	2980	2980	0
532	20240725	095700	293525	2980	2980	2980	2980	0
533	20240725	095600	293525	2980	2980	2980	2980	0
534	20240725	095500	293525	2980	2980	2980	2980	0
535	20240725	095400	293525	2980	2980	2980	2980	0
536	20240725	095300	293525	2980	2980	2980	2980	0
537	20240725	095200	293525	2980	2980	2980	2980	0
538	20240725	095100	293525	2980	2980	2980	2980	0
539	20240725	095000	293525	2980	2980	2980	2980	0
540	20240725	094900	293525	2980	2980	2980	2980	0
541	20240725	094800	293525	2980	2980	2980	2980	0
542	20240725	094700	293525	2980	2980	2980	2980	0
543	20240725	094600	293525	2980	2980	2980	2980	0
544	20240725	094500	293525	2980	2980	2980	2980	0
545	20240725	094400	293525	2980	2980	2980	2980	3
546	20240725	094300	284585	2975	2975	2975	2975	0
547	20240725	094200	284585	2975	2975	2975	2975	0
548	20240725	094100	284585	2975	2975	2975	2975	0
549	20240725	094000	284585	2975	2975	2975	2975	0
550	20240725	093900	284585	2975	2975	2975	2975	0
551	20240725	093800	284585	2975	2975	2975	2975	0
552	20240725	093700	284585	2975	2975	2975	2975	1
553	20240725	093600	281610	2975	2975	2975	2975	0
554	20240725	093500	281610	2975	2975	2975	2975	0
555	20240725	093400	281610	2975	2975	2975	2975	0
556	20240725	093300	281610	2975	2975	2975	2975	0
557	20240725	093200	281610	2975	2975	2975	2975	0
558	20240725	093100	281610	2975	2975	2975	2975	1
559	20240725	093000	278635	2980	2980	2980	2980	0
560	20240725	092900	278635	2980	2980	2980	2980	0
561	20240725	092800	278635	2980	2980	2980	2980	0
562	20240725	092700	278635	2980	2980	2980	2980	0
563	20240725	092600	278635	2980	2980	2980	2980	39
564	20240725	092500	162415	2985	2985	2985	2985	0
565	20240725	092400	162415	2985	2985	2985	2985	0
566	20240725	092300	162415	2985	2985	2985	2985	0
567	20240725	092200	162415	2985	2985	2985	2985	0
568	20240725	092100	162415	2985	2985	2985	2985	11
569	20240725	092000	129580	3020	3020	3020	3020	4
570	20240725	091900	117500	3040	3040	3040	3040	0
571	20240725	091800	117500	3040	3040	3040	3040	5
572	20240725	091700	102300	3040	3040	3040	3040	19
573	20240725	091600	44540	3040	3040	3040	3040	1
574	20240725	091500	41500	3020	3020	3020	3020	0
575	20240725	091400	41500	3020	3020	3020	3020	0
576	20240725	091300	41500	3020	3020	3020	3020	0
577	20240725	091200	41500	3020	3020	3020	3020	0
578	20240725	091100	41500	3020	3020	3020	3020	0
579	20240725	091000	41500	3020	3020	3020	3020	0
580	20240725	090900	41500	3020	3020	3020	3020	0
581	20240725	090800	41500	3020	3020	3020	3020	0
582	20240725	090700	41500	3020	3020	3020	3020	0
583	20240725	090600	41500	3020	3020	3020	3020	0
584	20240725	090500	41500	3020	3020	3020	3020	0
585	20240725	090400	41500	3020	3020	3020	3020	0
586	20240725	090300	41500	3020	3020	3020	3020	0
587	20240725	090200	41500	3020	3020	3020	3020	0
588	20240725	090100	41500	3020	3020	3020	3020	0
589	20240725	090000	41500	3020	2960	3020	2960	14