KissMeData/006570/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184700	12122295	2920	2920	2920	2920	9
3	20240819	184600	12122295	2920	2920	2920	2920	0
4	20240819	184500	12122295	2920	2920	2920	2920	0
5	20240819	184400	12122295	2920	2920	2920	2920	0
6	20240819	184300	12122295	2920	2920	2920	2920	0
7	20240819	184200	12122295	2920	2920	2920	2920	0
8	20240819	184100	12122295	2920	2920	2920	2920	0
9	20240819	184000	12122295	2920	2920	2920	2920	0
10	20240819	183900	12122295	2920	2920	2920	2920	0
11	20240819	183800	12122295	2920	2920	2920	2920	0
12	20240819	183700	12122295	2920	2920	2920	2920	0
13	20240819	183600	12122295	2920	2920	2920	2920	0
14	20240819	183500	12122295	2920	2920	2920	2920	0
15	20240819	183400	12122295	2920	2920	2920	2920	0
16	20240819	183300	12122295	2920	2920	2920	2920	0
17	20240819	183200	12122295	2920	2920	2920	2920	0
18	20240819	183100	12122295	2920	2920	2920	2920	0
19	20240819	183000	12122295	2920	2920	2920	2920	0
20	20240819	182900	12122295	2920	2920	2920	2920	0
21	20240819	182800	12122295	2920	2920	2920	2920	0
22	20240819	182700	12122295	2920	2920	2920	2920	0
23	20240819	182600	12122295	2920	2920	2920	2920	0
24	20240819	182500	12122295	2920	2920	2920	2920	0
25	20240819	182400	12122295	2920	2920	2920	2920	0
26	20240819	182300	12122295	2920	2920	2920	2920	0
27	20240819	182200	12122295	2920	2920	2920	2920	0
28	20240819	182100	12122295	2920	2920	2920	2920	0
29	20240819	182000	12122295	2920	2920	2920	2920	0
30	20240819	181900	12122295	2920	2920	2920	2920	0
31	20240819	181800	12122295	2920	2920	2920	2920	0
32	20240819	181700	12122295	2920	2920	2920	2920	9
33	20240819	181600	12122295	2920	2920	2920	2920	0
34	20240819	181500	12122295	2920	2920	2920	2920	0
35	20240819	181400	12122295	2920	2920	2920	2920	0
36	20240819	181300	12122295	2920	2920	2920	2920	0
37	20240819	181200	12122295	2920	2920	2920	2920	0
38	20240819	181100	12122295	2920	2920	2920	2920	0
39	20240819	181000	12122295	2920	2920	2920	2920	0
40	20240819	180900	12122295	2920	2920	2920	2920	0
41	20240819	180800	12122295	2920	2920	2920	2920	0
42	20240819	180700	12122295	2920	2920	2920	2920	0
43	20240819	180600	12122295	2920	2920	2920	2920	0
44	20240819	180500	12122295	2920	2920	2920	2920	0
45	20240819	180400	12122295	2920	2920	2920	2920	0
46	20240819	180300	12122295	2920	2920	2920	2920	0
47	20240819	180200	12122295	2920	2920	2920	2920	0
48	20240819	180100	12122295	2920	2920	2920	2920	0
49	20240819	180000	12122295	2920	2920	2920	2920	0
50	20240819	175900	12122295	2920	2920	2920	2920	0
51	20240819	175800	12122295	2920	2920	2920	2920	0
52	20240819	175700	12122295	2920	2920	2920	2920	0
53	20240819	175600	12122295	2920	2920	2920	2920	0
54	20240819	175500	12122295	2920	2920	2920	2920	0
55	20240819	175400	12122295	2920	2920	2920	2920	0
56	20240819	175300	12122295	2920	2920	2920	2920	0
57	20240819	175200	12122295	2920	2920	2920	2920	0
58	20240819	175100	12122295	2920	2920	2920	2920	0
59	20240819	175000	12122295	2920	2920	2920	2920	0
60	20240819	174900	12122295	2920	2920	2920	2920	0
61	20240819	174800	12122295	2920	2920	2920	2920	0
62	20240819	174700	12122295	2920	2920	2920	2920	9
63	20240819	174600	12122295	2920	2920	2920	2920	0
64	20240819	174500	12122295	2920	2920	2920	2920	0
65	20240819	174400	12122295	2920	2920	2920	2920	0
66	20240819	174300	12122295	2920	2920	2920	2920	0
67	20240819	174200	12122295	2920	2920	2920	2920	0
68	20240819	174100	12122295	2920	2920	2920	2920	0
69	20240819	174000	12122295	2920	2920	2920	2920	0
70	20240819	173900	12122295	2920	2920	2920	2920	0
71	20240819	173800	12122295	2920	2920	2920	2920	0
72	20240819	173700	12122295	2920	2920	2920	2920	0
73	20240819	173600	12122295	2920	2920	2920	2920	0
74	20240819	173500	12122295	2920	2920	2920	2920	0
75	20240819	173400	12122295	2920	2920	2920	2920	0
76	20240819	173300	12122295	2920	2920	2920	2920	0
77	20240819	173200	12122295	2920	2920	2920	2920	0
78	20240819	173100	12122295	2920	2920	2920	2920	0
79	20240819	173000	12122295	2920	2920	2920	2920	0
80	20240819	172900	12122295	2920	2920	2920	2920	0
81	20240819	172800	12122295	2920	2920	2920	2920	0
82	20240819	172700	12122295	2920	2920	2920	2920	0
83	20240819	172600	12122295	2920	2920	2920	2920	0
84	20240819	172500	12122295	2920	2920	2920	2920	0
85	20240819	172400	12122295	2920	2920	2920	2920	0
86	20240819	172300	12122295	2920	2920	2920	2920	0
87	20240819	172200	12122295	2920	2920	2920	2920	0
88	20240819	172100	12122295	2920	2920	2920	2920	0
89	20240819	172000	12122295	2920	2920	2920	2920	0
90	20240819	171900	12122295	2920	2920	2920	2920	0
91	20240819	171800	12122295	2920	2920	2920	2920	0
92	20240819	171700	12122295	2920	2920	2920	2920	9
93	20240819	171600	12122295	2920	2920	2920	2920	0
94	20240819	171500	12122295	2920	2920	2920	2920	0
95	20240819	171400	12122295	2920	2920	2920	2920	0
96	20240819	171300	12122295	2920	2920	2920	2920	0
97	20240819	171200	12122295	2920	2920	2920	2920	0
98	20240819	171100	12122295	2920	2920	2920	2920	0
99	20240819	171000	12122295	2920	2920	2920	2920	0
100	20240819	170900	12122295	2920	2920	2920	2920	0
101	20240819	170800	12122295	2920	2920	2920	2920	0
102	20240819	170700	12122295	2920	2920	2920	2920	0
103	20240819	170600	12122295	2920	2920	2920	2920	0
104	20240819	170500	12122295	2920	2920	2920	2920	0
105	20240819	170400	12122295	2920	2920	2920	2920	0
106	20240819	170300	12122295	2920	2920	2920	2920	0
107	20240819	170200	12122295	2920	2920	2920	2920	0
108	20240819	170100	12122295	2920	2920	2920	2920	0
109	20240819	170000	12122295	2920	2920	2920	2920	0
110	20240819	165900	12122295	2920	2920	2920	2920	0
111	20240819	165800	12122295	2920	2920	2920	2920	0
112	20240819	165700	12122295	2920	2920	2920	2920	0
113	20240819	165600	12122295	2920	2920	2920	2920	0
114	20240819	165500	12122295	2920	2920	2920	2920	0
115	20240819	165400	12122295	2920	2920	2920	2920	0
116	20240819	165300	12122295	2920	2920	2920	2920	0
117	20240819	165200	12122295	2920	2920	2920	2920	0
118	20240819	165100	12122295	2920	2920	2920	2920	0
119	20240819	165000	12122295	2920	2920	2920	2920	0
120	20240819	164900	12122295	2920	2920	2920	2920	0
121	20240819	164800	12122295	2920	2920	2920	2920	0
122	20240819	164700	12122295	2920	2920	2920	2920	9
123	20240819	164600	12122295	2920	2920	2920	2920	0
124	20240819	164500	12122295	2920	2920	2920	2920	0
125	20240819	164400	12122295	2920	2920	2920	2920	0
126	20240819	164300	12122295	2920	2920	2920	2920	0
127	20240819	164200	12122295	2920	2920	2920	2920	0
128	20240819	164100	12122295	2920	2920	2920	2920	0
129	20240819	164000	12122295	2920	2920	2920	2920	0
130	20240819	163900	12122295	2920	2920	2920	2920	0
131	20240819	163800	12122295	2920	2920	2920	2920	0
132	20240819	163700	12122295	2920	2920	2920	2920	0
133	20240819	163600	12122295	2920	2920	2920	2920	0
134	20240819	163500	12122295	2920	2920	2920	2920	0
135	20240819	163400	12122295	2920	2920	2920	2920	0
136	20240819	163300	12122295	2920	2920	2920	2920	0
137	20240819	163200	12122295	2920	2920	2920	2920	0
138	20240819	163100	12122295	2920	2920	2920	2920	0
139	20240819	163000	12122295	2920	2920	2920	2920	0
140	20240819	162900	12122295	2920	2920	2920	2920	0
141	20240819	162800	12122295	2920	2920	2920	2920	0
142	20240819	162700	12122295	2920	2920	2920	2920	0
143	20240819	162600	12122295	2920	2920	2920	2920	0
144	20240819	162500	12122295	2920	2920	2920	2920	0
145	20240819	162400	12122295	2920	2920	2920	2920	0
146	20240819	162300	12122295	2920	2920	2920	2920	0
147	20240819	162200	12122295	2920	2920	2920	2920	0
148	20240819	162100	12122295	2920	2920	2920	2920	0
149	20240819	162000	12122295	2920	2920	2920	2920	0
150	20240819	161900	12122295	2920	2920	2920	2920	0
151	20240819	161800	12122295	2920	2920	2920	2920	0
152	20240819	161700	12122295	2920	2920	2920	2920	9
153	20240819	161600	12122295	2920	2920	2920	2920	0
154	20240819	161500	12122295	2920	2920	2920	2920	0
155	20240819	161400	12122295	2920	2920	2920	2920	0
156	20240819	161300	12122295	2920	2920	2920	2920	0
157	20240819	161200	12122295	2920	2920	2920	2920	0
158	20240819	161100	12122295	2920	2920	2920	2920	0
159	20240819	161000	12122295	2920	2920	2920	2920	0
160	20240819	160900	12122295	2920	2920	2920	2920	0
161	20240819	160800	12122295	2920	2920	2920	2920	0
162	20240819	160700	12122295	2920	2920	2920	2920	0
163	20240819	160600	12122295	2920	2920	2920	2920	0
164	20240819	160500	12122295	2920	2920	2920	2920	0
165	20240819	160400	12122295	2920	2920	2920	2920	0
166	20240819	160300	12122295	2920	2920	2920	2920	0
167	20240819	160200	12122295	2920	2920	2920	2920	0
168	20240819	160100	12122295	2920	2920	2920	2920	0
169	20240819	160000	12122295	2920	2920	2920	2920	0
170	20240819	155900	12122295	2920	2920	2920	2920	0
171	20240819	155800	12122295	2920	2920	2920	2920	0
172	20240819	155700	12122295	2920	2920	2920	2920	0
173	20240819	155600	12122295	2920	2920	2920	2920	0
174	20240819	155500	12122295	2920	2920	2920	2920	0
175	20240819	155400	12122295	2920	2920	2920	2920	0
176	20240819	155300	12122295	2920	2920	2920	2920	0
177	20240819	155200	12122295	2920	2920	2920	2920	0
178	20240819	155100	12122295	2920	2920	2920	2920	0
179	20240819	155000	12122295	2920	2920	2920	2920	0
180	20240819	154900	12122295	2920	2920	2920	2920	0
181	20240819	154800	12122295	2920	2920	2920	2920	0
182	20240819	154700	12122295	2920	2920	2920	2920	9
183	20240819	154600	12122295	2920	2920	2920	2920	0
184	20240819	154500	12122295	2920	2920	2920	2920	0
185	20240819	154400	12122295	2920	2920	2920	2920	0
186	20240819	154300	12122295	2920	2920	2920	2920	0
187	20240819	154200	12122295	2920	2920	2920	2920	0
188	20240819	154100	12122295	2920	2920	2920	2920	0
189	20240819	154000	12122295	2920	2920	2920	2920	0
190	20240819	153900	12122295	2920	2920	2920	2920	0
191	20240819	153800	12122295	2920	2920	2920	2920	0
192	20240819	153700	12122295	2920	2920	2920	2920	0
193	20240819	153600	12122295	2920	2920	2920	2920	0
194	20240819	153500	12122295	2920	2920	2920	2920	0
195	20240819	153400	12122295	2920	2920	2920	2920	0
196	20240819	153300	12122295	2920	2920	2920	2920	0
197	20240819	153200	12122295	2920	2920	2920	2920	0
198	20240819	153100	12122295	2920	2920	2920	2920	0
199	20240819	153000	12122295	2920	2920	2920	2920	9
200	20240819	152900	12096015	2900	2900	2900	2900	0
201	20240819	152800	12096015	2900	2900	2900	2900	0
202	20240819	152700	12096015	2900	2900	2900	2900	0
203	20240819	152600	12096015	2900	2900	2900	2900	0
204	20240819	152500	12096015	2900	2900	2900	2900	0
205	20240819	152400	12096015	2900	2900	2900	2900	0
206	20240819	152300	12096015	2900	2900	2900	2900	0
207	20240819	152200	12096015	2900	2900	2900	2900	0
208	20240819	152100	12096015	2900	2900	2900	2900	0
209	20240819	152000	12096015	2900	2900	2900	2900	0
210	20240819	151900	12096015	2900	2900	2900	2900	0
211	20240819	151800	12096015	2900	2905	2905	2900	26
212	20240819	151700	12020545	2930	2930	2930	2930	0
213	20240819	151600	12020545	2930	2930	2930	2930	0
214	20240819	151500	12020545	2930	2930	2930	2930	0
215	20240819	151400	12020545	2930	2930	2930	2930	0
216	20240819	151300	12020545	2930	2930	2930	2930	0
217	20240819	151200	12020545	2930	2930	2930	2930	0
218	20240819	151100	12020545	2930	2915	2930	2915	22
219	20240819	151000	11956330	2920	2920	2920	2920	0
220	20240819	150900	11956330	2920	2920	2920	2920	0
221	20240819	150800	11956330	2920	2915	2920	2915	28
222	20240819	150700	11874620	2910	2910	2910	2910	0
223	20240819	150600	11874620	2910	2910	2910	2910	0
224	20240819	150500	11874620	2910	2910	2910	2910	0
225	20240819	150400	11874620	2910	2910	2910	2910	0
226	20240819	150300	11874620	2910	2900	2910	2900	6
227	20240819	150200	11857210	2875	2875	2875	2875	0
228	20240819	150100	11857210	2875	2875	2875	2875	0
229	20240819	150000	11857210	2875	2875	2875	2875	0
230	20240819	145900	11857210	2875	2875	2875	2875	0
231	20240819	145800	11857210	2875	2875	2875	2875	0
232	20240819	145700	11857210	2875	2875	2875	2875	0
233	20240819	145600	11857210	2875	2875	2875	2875	0
234	20240819	145500	11857210	2875	2875	2875	2875	0
235	20240819	145400	11857210	2875	2875	2875	2875	0
236	20240819	145300	11857210	2875	2875	2875	2875	0
237	20240819	145200	11857210	2875	2875	2875	2875	0
238	20240819	145100	11857210	2875	2875	2875	2875	0
239	20240819	145000	11857210	2875	2875	2875	2875	0
240	20240819	144900	11857210	2875	2885	2885	2875	17
241	20240819	144800	11808240	2885	2885	2885	2885	9
242	20240819	144700	11782275	2885	2885	2885	2885	0
243	20240819	144600	11782275	2885	2885	2885	2885	0
244	20240819	144500	11782275	2885	2885	2885	2885	0
245	20240819	144400	11782275	2885	2885	2885	2885	0
246	20240819	144300	11782275	2885	2885	2885	2885	0
247	20240819	144200	11782275	2885	2885	2885	2885	0
248	20240819	144100	11782275	2885	2885	2885	2885	0
249	20240819	144000	11782275	2885	2885	2885	2885	0
250	20240819	143900	11782275	2885	2885	2885	2885	1
251	20240819	143800	11779390	2885	2915	2920	2885	17
252	20240819	143700	11729805	2920	2920	2920	2920	0
253	20240819	143600	11729805	2920	2920	2920	2920	0
254	20240819	143500	11729805	2920	2920	2920	2920	0
255	20240819	143400	11729805	2920	2920	2920	2920	0
256	20240819	143300	11729805	2920	2920	2920	2920	0
257	20240819	143200	11729805	2920	2920	2920	2920	0
258	20240819	143100	11729805	2920	2920	2920	2920	0
259	20240819	143000	11729805	2920	2920	2920	2920	0
260	20240819	142900	11729805	2920	2920	2920	2920	0
261	20240819	142800	11729805	2920	2920	2920	2920	0
262	20240819	142700	11729805	2920	2920	2920	2920	0
263	20240819	142600	11729805	2920	2920	2920	2920	0
264	20240819	142500	11729805	2920	2920	2920	2920	0
265	20240819	142400	11729805	2920	2920	2920	2920	0
266	20240819	142300	11729805	2920	2920	2920	2920	0
267	20240819	142200	11729805	2920	2920	2920	2920	0
268	20240819	142100	11729805	2920	2920	2920	2920	1
269	20240819	142000	11726885	2930	2930	2930	2930	0
270	20240819	141900	11726885	2930	2930	2930	2930	0
271	20240819	141800	11726885	2930	2930	2930	2930	0
272	20240819	141700	11726885	2930	2930	2930	2930	0
273	20240819	141600	11726885	2930	2930	2930	2930	0
274	20240819	141500	11726885	2930	2930	2930	2930	0
275	20240819	141400	11726885	2930	2930	2930	2930	0
276	20240819	141300	11726885	2930	2930	2930	2930	0
277	20240819	141200	11726885	2930	2930	2930	2930	0
278	20240819	141100	11726885	2930	2930	2930	2930	0
279	20240819	141000	11726885	2930	2930	2930	2930	0
280	20240819	140900	11726885	2930	2930	2930	2930	1
281	20240819	140800	11723955	2920	2920	2920	2920	0
282	20240819	140700	11723955	2920	2920	2920	2920	0
283	20240819	140600	11723955	2920	2920	2920	2920	0
284	20240819	140500	11723955	2920	2920	2920	2920	34
285	20240819	140400	11624675	2920	2920	2920	2920	0
286	20240819	140300	11624675	2920	2920	2920	2920	0
287	20240819	140200	11624675	2920	2920	2920	2920	0
288	20240819	140100	11624675	2920	2920	2920	2920	0
289	20240819	140000	11624675	2920	2920	2920	2920	0
290	20240819	135900	11624675	2920	2920	2920	2920	0
291	20240819	135800	11624675	2920	2920	2920	2920	0
292	20240819	135700	11624675	2920	2920	2920	2920	0
293	20240819	135600	11624675	2920	2920	2920	2920	0
294	20240819	135500	11624675	2920	2920	2920	2920	0
295	20240819	135400	11624675	2920	2920	2920	2920	0
296	20240819	135300	11624675	2920	2885	2920	2885	5
297	20240819	135200	11610155	2885	2885	2885	2885	40
298	20240819	135100	11494755	2885	2885	2885	2885	0
299	20240819	135000	11494755	2885	2885	2885	2885	0
300	20240819	134900	11494755	2885	2885	2885	2885	0
301	20240819	134800	11494755	2885	2885	2885	2885	0
302	20240819	134700	11494755	2885	2885	2885	2885	0
303	20240819	134600	11494755	2885	2885	2885	2885	0
304	20240819	134500	11494755	2885	2885	2885	2885	0
305	20240819	134400	11494755	2885	2885	2885	2885	0
306	20240819	134300	11494755	2885	2885	2885	2885	0
307	20240819	134200	11494755	2885	2885	2885	2885	0
308	20240819	134100	11494755	2885	2885	2885	2885	0
309	20240819	134000	11494755	2885	2885	2885	2885	0
310	20240819	133900	11494755	2885	2885	2885	2885	0
311	20240819	133800	11494755	2885	2885	2885	2885	0
312	20240819	133700	11494755	2885	2885	2885	2885	0
313	20240819	133600	11494755	2885	2885	2885	2885	0
314	20240819	133500	11494755	2885	2885	2885	2885	0
315	20240819	133400	11494755	2885	2885	2885	2885	0
316	20240819	133300	11494755	2885	2885	2885	2885	0
317	20240819	133200	11494755	2885	2885	2885	2885	0
318	20240819	133100	11494755	2885	2885	2885	2885	0
319	20240819	133000	11494755	2885	2885	2885	2885	0
320	20240819	132900	11494755	2885	2885	2885	2885	0
321	20240819	132800	11494755	2885	2885	2885	2885	0
322	20240819	132700	11494755	2885	2885	2885	2885	0
323	20240819	132600	11494755	2885	2885	2885	2885	0
324	20240819	132500	11494755	2885	2885	2885	2885	0
325	20240819	132400	11494755	2885	2885	2885	2885	0
326	20240819	132300	11494755	2885	2885	2885	2885	0
327	20240819	132200	11494755	2885	2885	2885	2885	0
328	20240819	132100	11494755	2885	2885	2885	2885	0
329	20240819	132000	11494755	2885	2885	2885	2885	0
330	20240819	131900	11494755	2885	2885	2885	2885	0
331	20240819	131800	11494755	2885	2885	2885	2885	0
332	20240819	131700	11494755	2885	2885	2885	2885	0
333	20240819	131600	11494755	2885	2885	2885	2885	0
334	20240819	131500	11494755	2885	2885	2885	2885	1
335	20240819	131400	11491870	2885	2885	2885	2885	0
336	20240819	131300	11491870	2885	2885	2885	2885	0
337	20240819	131200	11491870	2885	2885	2885	2885	0
338	20240819	131100	11491870	2885	2885	2885	2885	0
339	20240819	131000	11491870	2885	2885	2885	2885	0
340	20240819	130900	11491870	2885	2885	2885	2885	0
341	20240819	130800	11491870	2885	2885	2885	2885	0
342	20240819	130700	11491870	2885	2885	2885	2885	0
343	20240819	130600	11491870	2885	2885	2885	2885	0
344	20240819	130500	11491870	2885	2885	2885	2885	0
345	20240819	130400	11491870	2885	2885	2885	2885	0
346	20240819	130300	11491870	2885	2885	2885	2885	0
347	20240819	130200	11491870	2885	2885	2885	2885	0
348	20240819	130100	11491870	2885	2885	2885	2885	0
349	20240819	130000	11491870	2885	2885	2885	2885	0
350	20240819	125900	11491870	2885	2885	2885	2885	1
351	20240819	125800	11488985	2885	2885	2885	2885	0
352	20240819	125700	11488985	2885	2885	2885	2885	0
353	20240819	125600	11488985	2885	2885	2885	2885	1
354	20240819	125500	11486100	2885	2885	2885	2885	0
355	20240819	125400	11486100	2885	2885	2885	2885	1
356	20240819	125300	11483215	2885	2885	2885	2885	1
357	20240819	125200	11480330	2905	2905	2905	2905	0
358	20240819	125100	11480330	2905	2905	2905	2905	1
359	20240819	125000	11477425	2895	2895	2895	2895	0
360	20240819	124900	11477425	2895	2895	2895	2895	0
361	20240819	124800	11477425	2895	2895	2895	2895	0
362	20240819	124700	11477425	2895	2915	2915	2895	30
363	20240819	124600	11390095	2925	2925	2925	2925	0
364	20240819	124500	11390095	2925	2925	2925	2925	0
365	20240819	124400	11390095	2925	2925	2925	2925	0
366	20240819	124300	11390095	2925	2925	2925	2925	0
367	20240819	124200	11390095	2925	2925	2925	2925	0
368	20240819	124100	11390095	2925	2925	2925	2925	0
369	20240819	124000	11390095	2925	2925	2925	2925	0
370	20240819	123900	11390095	2925	2925	2925	2925	1
371	20240819	123800	11387170	2915	2915	2915	2915	0
372	20240819	123700	11387170	2915	2915	2915	2915	10
373	20240819	123600	11358020	2935	2935	2935	2935	0
374	20240819	123500	11358020	2935	2935	2935	2935	0
375	20240819	123400	11358020	2935	2935	2935	2935	0
376	20240819	123300	11358020	2935	2935	2935	2935	0
377	20240819	123200	11358020	2935	2935	2935	2935	0
378	20240819	123100	11358020	2935	2935	2935	2935	0
379	20240819	123000	11358020	2935	2935	2935	2935	0
380	20240819	122900	11358020	2935	2935	2935	2935	0
381	20240819	122800	11358020	2935	2935	2935	2935	0
382	20240819	122700	11358020	2935	2935	2935	2935	0
383	20240819	122600	11358020	2935	2935	2935	2935	0
384	20240819	122500	11358020	2935	2935	2935	2935	0
385	20240819	122400	11358020	2935	2935	2935	2935	0
386	20240819	122300	11358020	2935	2935	2935	2935	0
387	20240819	122200	11358020	2935	2935	2935	2935	0
388	20240819	122100	11358020	2935	2920	2935	2900	3
389	20240819	122000	11349265	2935	2900	2935	2900	12
390	20240819	121900	11314430	2925	2925	2925	2925	0
391	20240819	121800	11314430	2925	2925	2925	2925	0
392	20240819	121700	11314430	2925	2925	2925	2925	0
393	20240819	121600	11314430	2925	2925	2925	2925	11
394	20240819	121500	11282255	2935	2935	2935	2935	0
395	20240819	121400	11282255	2935	2935	2935	2935	0
396	20240819	121300	11282255	2935	2935	2935	2935	0
397	20240819	121200	11282255	2935	2935	2935	2935	0
398	20240819	121100	11282255	2935	2935	2935	2935	0
399	20240819	121000	11282255	2935	2935	2935	2935	0
400	20240819	120900	11282255	2935	2935	2935	2935	0
401	20240819	120800	11282255	2935	2935	2935	2935	5
402	20240819	120700	11267580	2940	2940	2940	2940	0
403	20240819	120600	11267580	2940	2940	2940	2940	0
404	20240819	120500	11267580	2940	2940	2940	2940	0
405	20240819	120400	11267580	2940	2940	2940	2940	0
406	20240819	120300	11267580	2940	2940	2940	2940	0
407	20240819	120200	11267580	2940	2940	2940	2940	0
408	20240819	120100	11267580	2940	2940	2940	2940	0
409	20240819	120000	11267580	2940	2940	2940	2940	0
410	20240819	115900	11267580	2940	2940	2940	2940	0
411	20240819	115800	11267580	2940	2940	2940	2940	0
412	20240819	115700	11267580	2940	2940	2940	2940	0
413	20240819	115600	11267580	2940	2940	2940	2940	0
414	20240819	115500	11267580	2940	2910	2940	2910	12
415	20240819	115400	11232630	2910	2910	2910	2910	0
416	20240819	115300	11232630	2910	2910	2910	2910	0
417	20240819	115200	11232630	2910	2910	2910	2910	0
418	20240819	115100	11232630	2910	2910	2910	2910	0
419	20240819	115000	11232630	2910	2910	2910	2910	0
420	20240819	114900	11232630	2910	2910	2910	2910	0
421	20240819	114800	11232630	2910	2910	2910	2910	0
422	20240819	114700	11232630	2910	2910	2910	2910	0
423	20240819	114600	11232630	2910	2910	2910	2910	0
424	20240819	114500	11232630	2910	2910	2910	2910	0
425	20240819	114400	11232630	2910	2910	2910	2910	0
426	20240819	114300	11232630	2910	2910	2910	2910	1
427	20240819	114200	11229720	2945	2945	2945	2945	0
428	20240819	114100	11229720	2945	2945	2945	2945	0
429	20240819	114000	11229720	2945	2945	2945	2945	0
430	20240819	113900	11229720	2945	2945	2945	2945	0
431	20240819	113800	11229720	2945	2870	2945	2870	77
432	20240819	113700	11006455	2870	2870	2870	2870	0
433	20240819	113600	11006455	2870	2870	2870	2870	0
434	20240819	113500	11006455	2870	2870	2870	2870	0
435	20240819	113400	11006455	2870	2870	2870	2870	0
436	20240819	113300	11006455	2870	2870	2870	2870	0
437	20240819	113200	11006455	2870	2870	2870	2870	0
438	20240819	113100	11006455	2870	2870	2870	2870	0
439	20240819	113000	11006455	2870	2870	2870	2870	0
440	20240819	112900	11006455	2870	2870	2870	2870	0
441	20240819	112800	11006455	2870	2870	2870	2870	0
442	20240819	112700	11006455	2870	2870	2870	2870	0
443	20240819	112600	11006455	2870	2870	2870	2870	0
444	20240819	112500	11006455	2870	2870	2870	2870	0
445	20240819	112400	11006455	2870	2870	2870	2870	0
446	20240819	112300	11006455	2870	2870	2870	2870	1
447	20240819	112200	11003585	2870	2870	2870	2870	0
448	20240819	112100	11003585	2870	2870	2870	2870	0
449	20240819	112000	11003585	2870	2870	2870	2870	0
450	20240819	111900	11003585	2870	2870	2870	2870	0
451	20240819	111800	11003585	2870	2870	2870	2870	0
452	20240819	111700	11003585	2870	2870	2870	2870	0
453	20240819	111600	11003585	2870	2870	2870	2870	0
454	20240819	111500	11003585	2870	2870	2870	2870	0
455	20240819	111400	11003585	2870	2870	2870	2870	0
456	20240819	111300	11003585	2870	2870	2870	2870	0
457	20240819	111200	11003585	2870	2870	2870	2870	0
458	20240819	111100	11003585	2870	2870	2870	2870	0
459	20240819	111000	11003585	2870	2870	2870	2870	0
460	20240819	110900	11003585	2870	2870	2870	2870	0
461	20240819	110800	11003585	2870	2870	2870	2870	0
462	20240819	110700	11003585	2870	2870	2870	2870	22
463	20240819	110600	10940445	2865	2865	2865	2865	0
464	20240819	110500	10940445	2865	2865	2865	2865	1
465	20240819	110400	10937580	2870	2870	2870	2870	0
466	20240819	110300	10937580	2870	2870	2870	2870	0
467	20240819	110200	10937580	2870	2870	2870	2870	0
468	20240819	110100	10937580	2870	2870	2870	2870	0
469	20240819	110000	10937580	2870	2870	2870	2870	0
470	20240819	105900	10937580	2870	2860	2870	2860	2
471	20240819	105800	10931850	2870	2870	2870	2870	0
472	20240819	105700	10931850	2870	2870	2870	2870	0
473	20240819	105600	10931850	2870	2870	2870	2870	0
474	20240819	105500	10931850	2870	2870	2870	2870	0
475	20240819	105400	10931850	2870	2870	2870	2870	0
476	20240819	105300	10931850	2870	2870	2870	2870	0
477	20240819	105200	10931850	2870	2860	2870	2860	13
478	20240819	105100	10894560	2870	2870	2870	2870	0
479	20240819	105000	10894560	2870	2870	2870	2870	0
480	20240819	104900	10894560	2870	2870	2870	2870	0
481	20240819	104800	10894560	2870	2870	2870	2870	0
482	20240819	104700	10894560	2870	2870	2870	2870	0
483	20240819	104600	10894560	2870	2870	2870	2870	0
484	20240819	104500	10894560	2870	2870	2870	2870	0
485	20240819	104400	10894560	2870	2870	2870	2870	0
486	20240819	104300	10894560	2870	2870	2870	2870	0
487	20240819	104200	10894560	2870	2870	2870	2870	0
488	20240819	104100	10894560	2870	2870	2870	2870	0
489	20240819	104000	10894560	2870	2870	2870	2870	0
490	20240819	103900	10894560	2870	2870	2870	2870	0
491	20240819	103800	10894560	2870	2870	2870	2870	0
492	20240819	103700	10894560	2870	2870	2870	2870	0
493	20240819	103600	10894560	2870	2870	2870	2870	0
494	20240819	103500	10894560	2870	2870	2870	2870	1
495	20240819	103400	10891690	2870	2870	2870	2870	0
496	20240819	103300	10891690	2870	2860	2870	2860	2
497	20240819	103200	10885960	2870	2870	2870	2870	0
498	20240819	103100	10885960	2870	2870	2870	2870	0
499	20240819	103000	10885960	2870	2870	2870	2870	0
500	20240819	102900	10885960	2870	2870	2870	2870	0
501	20240819	102800	10885960	2870	2870	2870	2870	0
502	20240819	102700	10885960	2870	2855	2870	2855	3
503	20240819	102600	10877380	2885	2885	2885	2885	0
504	20240819	102500	10877380	2885	2885	2885	2885	0
505	20240819	102400	10877380	2885	2885	2885	2885	0
506	20240819	102300	10877380	2885	2885	2885	2885	0
507	20240819	102200	10877380	2885	2885	2885	2885	0
508	20240819	102100	10877380	2885	2885	2885	2885	0
509	20240819	102000	10877380	2885	2885	2885	2885	0
510	20240819	101900	10877380	2885	2885	2885	2885	0
511	20240819	101800	10877380	2885	2885	2885	2885	0
512	20240819	101700	10877380	2885	2885	2885	2885	0
513	20240819	101600	10877380	2885	2885	2885	2885	0
514	20240819	101500	10877380	2885	2885	2885	2885	0
515	20240819	101400	10877380	2885	2885	2885	2885	0
516	20240819	101300	10877380	2885	2885	2885	2885	0
517	20240819	101200	10877380	2885	2885	2885	2885	0
518	20240819	101100	10877380	2885	2885	2885	2885	0
519	20240819	101000	10877380	2885	2885	2885	2885	0
520	20240819	100900	10877380	2885	2885	2885	2885	0
521	20240819	100800	10877380	2885	2885	2885	2885	0
522	20240819	100700	10877380	2885	2885	2885	2885	0
523	20240819	100600	10877380	2885	2885	2885	2885	0
524	20240819	100500	10877380	2885	2885	2885	2885	0
525	20240819	100400	10877380	2885	2885	2885	2885	1
526	20240819	100300	10874495	2875	2875	2875	2875	1
527	20240819	100200	10871620	2885	2885	2885	2885	0
528	20240819	100100	10871620	2885	2845	2885	2845	202
529	20240819	100000	10293150	2845	2845	2845	2845	127
530	20240819	095900	9931835	2845	2845	2845	2840	518
531	20240819	095800	8458305	2845	2850	2850	2845	500
532	20240819	095700	7033740	2855	2865	2865	2855	600
533	20240819	095600	5318350	2865	2880	2885	2865	226
534	20240819	095500	4668865	2905	2885	2910	2885	5
535	20240819	095400	4654375	2890	2890	2890	2890	0
536	20240819	095300	4654375	2890	2905	2910	2890	74
537	20240819	095200	4440400	2890	2900	2900	2890	7
538	20240819	095100	4420160	2905	2905	2905	2905	0
539	20240819	095000	4420160	2905	2905	2905	2905	0
540	20240819	094900	4420160	2905	2905	2905	2905	0
541	20240819	094800	4420160	2905	2905	2905	2905	0
542	20240819	094700	4420160	2905	2905	2905	2905	1
543	20240819	094600	4417255	2910	2910	2910	2910	0
544	20240819	094500	4417255	2910	2910	2910	2910	0
545	20240819	094400	4417255	2910	2910	2910	2910	0
546	20240819	094300	4417255	2910	2910	2910	2910	0
547	20240819	094200	4417255	2910	2910	2910	2910	0
548	20240819	094100	4417255	2910	2910	2910	2910	3
549	20240819	094000	4408525	2915	2915	2915	2915	0
550	20240819	093900	4408525	2915	2915	2915	2915	0
551	20240819	093800	4408525	2915	2915	2915	2915	0
552	20240819	093700	4408525	2915	2915	2915	2915	11
553	20240819	093600	4376460	2915	2915	2915	2915	0
554	20240819	093500	4376460	2915	2915	2915	2915	0
555	20240819	093400	4376460	2915	2915	2915	2915	0
556	20240819	093300	4376460	2915	2915	2915	2915	0
557	20240819	093200	4376460	2915	2915	2915	2915	0
558	20240819	093100	4376460	2915	2915	2915	2915	0
559	20240819	093000	4376460	2915	2915	2915	2915	0
560	20240819	092900	4376460	2915	2915	2915	2915	0
561	20240819	092800	4376460	2915	2915	2915	2915	0
562	20240819	092700	4376460	2915	2905	2915	2905	88
563	20240819	092600	4119950	2915	2915	2915	2915	1
564	20240819	092500	4117035	2925	2925	2925	2925	0
565	20240819	092400	4117035	2925	2925	2925	2925	0
566	20240819	092300	4117035	2925	2925	2925	2925	0
567	20240819	092200	4117035	2925	2925	2925	2925	52
568	20240819	092100	3964935	2925	2925	2925	2925	0
569	20240819	092000	3964935	2925	2925	2925	2925	0
570	20240819	091900	3964935	2925	2925	2925	2925	0
571	20240819	091800	3964935	2925	2925	2925	2925	0
572	20240819	091700	3964935	2925	2925	2925	2925	0
573	20240819	091600	3964935	2925	2925	2925	2925	0
574	20240819	091500	3964935	2925	2925	2925	2925	0
575	20240819	091400	3964935	2925	2925	2925	2925	0
576	20240819	091300	3964935	2925	2925	2925	2925	0
577	20240819	091200	3964935	2925	2925	2925	2925	0
578	20240819	091100	3964935	2925	2925	2925	2925	0
579	20240819	091000	3964935	2925	2925	2925	2925	12
580	20240819	090900	3929835	2925	2925	2925	2925	1
581	20240819	090800	3926910	2945	2945	2945	2945	0
582	20240819	090700	3926910	2945	2945	2945	2945	0
583	20240819	090600	3926910	2945	2940	2945	2940	44
584	20240819	090500	3797350	2950	2950	2950	2950	0
585	20240819	090400	3797350	2950	2950	2950	2950	0
586	20240819	090300	3797350	2950	2945	2950	2945	2
587	20240819	090200	3791455	2905	2910	2955	2905	159
588	20240819	090100	3328020	2905	2890	2905	2890	158
589	20240819	090000	2870065	2875	2860	2875	2860	1003