KissMeData/006570/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	184700	1722270	2940	2940	2940	2940	20
3	20240905	184600	1722270	2940	2940	2940	2940	0
4	20240905	184500	1722270	2940	2940	2940	2940	0
5	20240905	184400	1722270	2940	2940	2940	2940	0
6	20240905	184300	1722270	2940	2940	2940	2940	0
7	20240905	184200	1722270	2940	2940	2940	2940	0
8	20240905	184100	1722270	2940	2940	2940	2940	0
9	20240905	184000	1722270	2940	2940	2940	2940	0
10	20240905	183900	1722270	2940	2940	2940	2940	0
11	20240905	183800	1722270	2940	2940	2940	2940	0
12	20240905	183700	1722270	2940	2940	2940	2940	0
13	20240905	183600	1722270	2940	2940	2940	2940	0
14	20240905	183500	1722270	2940	2940	2940	2940	0
15	20240905	183400	1722270	2940	2940	2940	2940	0
16	20240905	183300	1722270	2940	2940	2940	2940	0
17	20240905	183200	1722270	2940	2940	2940	2940	0
18	20240905	183100	1722270	2940	2940	2940	2940	0
19	20240905	183000	1722270	2940	2940	2940	2940	0
20	20240905	182900	1722270	2940	2940	2940	2940	0
21	20240905	182800	1722270	2940	2940	2940	2940	0
22	20240905	182700	1722270	2940	2940	2940	2940	0
23	20240905	182600	1722270	2940	2940	2940	2940	0
24	20240905	182500	1722270	2940	2940	2940	2940	0
25	20240905	182400	1722270	2940	2940	2940	2940	0
26	20240905	182300	1722270	2940	2940	2940	2940	0
27	20240905	182200	1722270	2940	2940	2940	2940	0
28	20240905	182100	1722270	2940	2940	2940	2940	0
29	20240905	182000	1722270	2940	2940	2940	2940	0
30	20240905	181900	1722270	2940	2940	2940	2940	0
31	20240905	181800	1722270	2940	2940	2940	2940	0
32	20240905	181700	1722270	2940	2940	2940	2940	20
33	20240905	181600	1722270	2940	2940	2940	2940	0
34	20240905	181500	1722270	2940	2940	2940	2940	0
35	20240905	181400	1722270	2940	2940	2940	2940	0
36	20240905	181300	1722270	2940	2940	2940	2940	0
37	20240905	181200	1722270	2940	2940	2940	2940	0
38	20240905	181100	1722270	2940	2940	2940	2940	0
39	20240905	181000	1722270	2940	2940	2940	2940	0
40	20240905	180900	1722270	2940	2940	2940	2940	0
41	20240905	180800	1722270	2940	2940	2940	2940	0
42	20240905	180700	1722270	2940	2940	2940	2940	0
43	20240905	180600	1722270	2940	2940	2940	2940	0
44	20240905	180500	1722270	2940	2940	2940	2940	0
45	20240905	180400	1722270	2940	2940	2940	2940	0
46	20240905	180300	1722270	2940	2940	2940	2940	0
47	20240905	180200	1722270	2940	2940	2940	2940	0
48	20240905	180100	1722270	2940	2940	2940	2940	0
49	20240905	180000	1722270	2940	2940	2940	2940	0
50	20240905	175900	1722270	2940	2940	2940	2940	0
51	20240905	175800	1722270	2940	2940	2940	2940	0
52	20240905	175700	1722270	2940	2940	2940	2940	0
53	20240905	175600	1722270	2940	2940	2940	2940	0
54	20240905	175500	1722270	2940	2940	2940	2940	0
55	20240905	175400	1722270	2940	2940	2940	2940	0
56	20240905	175300	1722270	2940	2940	2940	2940	0
57	20240905	175200	1722270	2940	2940	2940	2940	0
58	20240905	175100	1722270	2940	2940	2940	2940	0
59	20240905	175000	1722270	2940	2940	2940	2940	0
60	20240905	174900	1722270	2940	2940	2940	2940	0
61	20240905	174800	1722270	2940	2940	2940	2940	0
62	20240905	174700	1722270	2940	2940	2940	2940	20
63	20240905	174600	1722270	2940	2940	2940	2940	0
64	20240905	174500	1722270	2940	2940	2940	2940	0
65	20240905	174400	1722270	2940	2940	2940	2940	0
66	20240905	174300	1722270	2940	2940	2940	2940	0
67	20240905	174200	1722270	2940	2940	2940	2940	0
68	20240905	174100	1722270	2940	2940	2940	2940	0
69	20240905	174000	1722270	2940	2940	2940	2940	0
70	20240905	173900	1722270	2940	2940	2940	2940	0
71	20240905	173800	1722270	2940	2940	2940	2940	0
72	20240905	173700	1722270	2940	2940	2940	2940	0
73	20240905	173600	1722270	2940	2940	2940	2940	0
74	20240905	173500	1722270	2940	2940	2940	2940	0
75	20240905	173400	1722270	2940	2940	2940	2940	0
76	20240905	173300	1722270	2940	2940	2940	2940	0
77	20240905	173200	1722270	2940	2940	2940	2940	0
78	20240905	173100	1722270	2940	2940	2940	2940	0
79	20240905	173000	1722270	2940	2940	2940	2940	0
80	20240905	172900	1722270	2940	2940	2940	2940	0
81	20240905	172800	1722270	2940	2940	2940	2940	0
82	20240905	172700	1722270	2940	2940	2940	2940	0
83	20240905	172600	1722270	2940	2940	2940	2940	0
84	20240905	172500	1722270	2940	2940	2940	2940	0
85	20240905	172400	1722270	2940	2940	2940	2940	0
86	20240905	172300	1722270	2940	2940	2940	2940	0
87	20240905	172200	1722270	2940	2940	2940	2940	0
88	20240905	172100	1722270	2940	2940	2940	2940	0
89	20240905	172000	1722270	2940	2940	2940	2940	0
90	20240905	171900	1722270	2940	2940	2940	2940	0
91	20240905	171800	1722270	2940	2940	2940	2940	0
92	20240905	171700	1722270	2940	2940	2940	2940	20
93	20240905	171600	1722270	2940	2940	2940	2940	0
94	20240905	171500	1722270	2940	2940	2940	2940	0
95	20240905	171400	1722270	2940	2940	2940	2940	0
96	20240905	171300	1722270	2940	2940	2940	2940	0
97	20240905	171200	1722270	2940	2940	2940	2940	0
98	20240905	171100	1722270	2940	2940	2940	2940	0
99	20240905	171000	1722270	2940	2940	2940	2940	0
100	20240905	170900	1722270	2940	2940	2940	2940	0
101	20240905	170800	1722270	2940	2940	2940	2940	0
102	20240905	170700	1722270	2940	2940	2940	2940	0
103	20240905	170600	1722270	2940	2940	2940	2940	0
104	20240905	170500	1722270	2940	2940	2940	2940	0
105	20240905	170400	1722270	2940	2940	2940	2940	0
106	20240905	170300	1722270	2940	2940	2940	2940	0
107	20240905	170200	1722270	2940	2940	2940	2940	0
108	20240905	170100	1722270	2940	2940	2940	2940	0
109	20240905	170000	1722270	2940	2940	2940	2940	0
110	20240905	165900	1722270	2940	2940	2940	2940	0
111	20240905	165800	1722270	2940	2940	2940	2940	0
112	20240905	165700	1722270	2940	2940	2940	2940	0
113	20240905	165600	1722270	2940	2940	2940	2940	0
114	20240905	165500	1722270	2940	2940	2940	2940	0
115	20240905	165400	1722270	2940	2940	2940	2940	0
116	20240905	165300	1722270	2940	2940	2940	2940	0
117	20240905	165200	1722270	2940	2940	2940	2940	0
118	20240905	165100	1722270	2940	2940	2940	2940	0
119	20240905	165000	1722270	2940	2940	2940	2940	0
120	20240905	164900	1722270	2940	2940	2940	2940	0
121	20240905	164800	1722270	2940	2940	2940	2940	0
122	20240905	164700	1722270	2940	2940	2940	2940	20
123	20240905	164600	1722270	2940	2940	2940	2940	0
124	20240905	164500	1722270	2940	2940	2940	2940	0
125	20240905	164400	1722270	2940	2940	2940	2940	0
126	20240905	164300	1722270	2940	2940	2940	2940	0
127	20240905	164200	1722270	2940	2940	2940	2940	0
128	20240905	164100	1722270	2940	2940	2940	2940	0
129	20240905	164000	1722270	2940	2940	2940	2940	0
130	20240905	163900	1722270	2940	2940	2940	2940	0
131	20240905	163800	1722270	2940	2940	2940	2940	0
132	20240905	163700	1722270	2940	2940	2940	2940	0
133	20240905	163600	1722270	2940	2940	2940	2940	0
134	20240905	163500	1722270	2940	2940	2940	2940	0
135	20240905	163400	1722270	2940	2940	2940	2940	0
136	20240905	163300	1722270	2940	2940	2940	2940	0
137	20240905	163200	1722270	2940	2940	2940	2940	0
138	20240905	163100	1722270	2940	2940	2940	2940	0
139	20240905	163000	1722270	2940	2940	2940	2940	0
140	20240905	162900	1722270	2940	2940	2940	2940	0
141	20240905	162800	1722270	2940	2940	2940	2940	0
142	20240905	162700	1722270	2940	2940	2940	2940	0
143	20240905	162600	1722270	2940	2940	2940	2940	0
144	20240905	162500	1722270	2940	2940	2940	2940	0
145	20240905	162400	1722270	2940	2940	2940	2940	0
146	20240905	162300	1722270	2940	2940	2940	2940	0
147	20240905	162200	1722270	2940	2940	2940	2940	0
148	20240905	162100	1722270	2940	2940	2940	2940	0
149	20240905	162000	1722270	2940	2940	2940	2940	0
150	20240905	161900	1722270	2940	2940	2940	2940	0
151	20240905	161800	1722270	2940	2940	2940	2940	0
152	20240905	161700	1722270	2940	2940	2940	2940	20
153	20240905	161600	1722270	2940	2940	2940	2940	0
154	20240905	161500	1722270	2940	2940	2940	2940	0
155	20240905	161400	1722270	2940	2940	2940	2940	0
156	20240905	161300	1722270	2940	2940	2940	2940	0
157	20240905	161200	1722270	2940	2940	2940	2940	0
158	20240905	161100	1722270	2940	2940	2940	2940	0
159	20240905	161000	1722270	2940	2940	2940	2940	0
160	20240905	160900	1722270	2940	2940	2940	2940	0
161	20240905	160800	1722270	2940	2940	2940	2940	0
162	20240905	160700	1722270	2940	2940	2940	2940	0
163	20240905	160600	1722270	2940	2940	2940	2940	0
164	20240905	160500	1722270	2940	2940	2940	2940	0
165	20240905	160400	1722270	2940	2940	2940	2940	0
166	20240905	160300	1722270	2940	2940	2940	2940	0
167	20240905	160200	1722270	2940	2940	2940	2940	0
168	20240905	160100	1722270	2940	2940	2940	2940	0
169	20240905	160000	1722270	2940	2940	2940	2940	0
170	20240905	155900	1722270	2940	2940	2940	2940	0
171	20240905	155800	1722270	2940	2940	2940	2940	0
172	20240905	155700	1722270	2940	2940	2940	2940	0
173	20240905	155600	1722270	2940	2940	2940	2940	0
174	20240905	155500	1722270	2940	2940	2940	2940	0
175	20240905	155400	1722270	2940	2940	2940	2940	0
176	20240905	155300	1722270	2940	2940	2940	2940	0
177	20240905	155200	1722270	2940	2940	2940	2940	0
178	20240905	155100	1722270	2940	2940	2940	2940	0
179	20240905	155000	1722270	2940	2940	2940	2940	0
180	20240905	154900	1722270	2940	2940	2940	2940	0
181	20240905	154800	1722270	2940	2940	2940	2940	0
182	20240905	154700	1722270	2940	2940	2940	2940	20
183	20240905	154600	1722270	2940	2940	2940	2940	0
184	20240905	154500	1722270	2940	2940	2940	2940	0
185	20240905	154400	1722270	2940	2940	2940	2940	0
186	20240905	154300	1722270	2940	2940	2940	2940	0
187	20240905	154200	1722270	2940	2940	2940	2940	0
188	20240905	154100	1722270	2940	2940	2940	2940	0
189	20240905	154000	1722270	2940	2940	2940	2940	0
190	20240905	153900	1722270	2940	2940	2940	2940	0
191	20240905	153800	1722270	2940	2940	2940	2940	0
192	20240905	153700	1722270	2940	2940	2940	2940	0
193	20240905	153600	1722270	2940	2940	2940	2940	0
194	20240905	153500	1722270	2940	2940	2940	2940	0
195	20240905	153400	1722270	2940	2940	2940	2940	0
196	20240905	153300	1722270	2940	2940	2940	2940	0
197	20240905	153200	1722270	2940	2940	2940	2940	0
198	20240905	153100	1722270	2940	2940	2940	2940	0
199	20240905	153000	1722270	2940	2940	2940	2940	20
200	20240905	152900	1663470	2940	2940	2940	2940	0
201	20240905	152800	1663470	2940	2940	2940	2940	0
202	20240905	152700	1663470	2940	2940	2940	2940	0
203	20240905	152600	1663470	2940	2940	2940	2940	0
204	20240905	152500	1663470	2940	2940	2940	2940	0
205	20240905	152400	1663470	2940	2940	2940	2940	0
206	20240905	152300	1663470	2940	2940	2940	2940	0
207	20240905	152200	1663470	2940	2940	2940	2940	0
208	20240905	152100	1663470	2940	2940	2940	2940	0
209	20240905	152000	1663470	2940	2940	2940	2940	0
210	20240905	151900	1663470	2940	2940	2940	2940	15
211	20240905	151800	1619370	2940	2940	2940	2940	0
212	20240905	151700	1619370	2940	2940	2940	2940	0
213	20240905	151600	1619370	2940	2940	2940	2940	0
214	20240905	151500	1619370	2940	2940	2940	2940	0
215	20240905	151400	1619370	2940	2940	2940	2940	1
216	20240905	151300	1616430	2935	2935	2935	2935	11
217	20240905	151200	1584145	2930	2930	2930	2930	0
218	20240905	151100	1584145	2930	2930	2930	2930	0
219	20240905	151000	1584145	2930	2930	2930	2930	0
220	20240905	150900	1584145	2930	2930	2930	2930	0
221	20240905	150800	1584145	2930	2930	2930	2930	0
222	20240905	150700	1584145	2930	2930	2930	2930	0
223	20240905	150600	1584145	2930	2930	2930	2930	0
224	20240905	150500	1584145	2930	2930	2930	2930	0
225	20240905	150400	1584145	2930	2930	2930	2930	0
226	20240905	150300	1584145	2930	2930	2930	2930	0
227	20240905	150200	1584145	2930	2930	2930	2930	0
228	20240905	150100	1584145	2930	2930	2930	2930	0
229	20240905	150000	1584145	2930	2930	2930	2930	0
230	20240905	145900	1584145	2930	2930	2930	2930	0
231	20240905	145800	1584145	2930	2930	2930	2930	0
232	20240905	145700	1584145	2930	2930	2930	2930	0
233	20240905	145600	1584145	2930	2930	2930	2930	0
234	20240905	145500	1584145	2930	2930	2930	2930	0
235	20240905	145400	1584145	2930	2930	2930	2930	0
236	20240905	145300	1584145	2930	2930	2935	2930	60
237	20240905	145200	1408340	2930	2930	2930	2930	0
238	20240905	145100	1408340	2930	2930	2930	2930	0
239	20240905	145000	1408340	2930	2930	2930	2930	0
240	20240905	144900	1408340	2930	2930	2930	2930	0
241	20240905	144800	1408340	2930	2930	2930	2930	0
242	20240905	144700	1408340	2930	2930	2930	2930	0
243	20240905	144600	1408340	2930	2930	2930	2930	0
244	20240905	144500	1408340	2930	2930	2930	2930	1
245	20240905	144400	1405410	2935	2935	2935	2935	0
246	20240905	144300	1405410	2935	2935	2935	2935	0
247	20240905	144200	1405410	2935	2935	2935	2935	0
248	20240905	144100	1405410	2935	2935	2935	2935	0
249	20240905	144000	1405410	2935	2935	2935	2935	0
250	20240905	143900	1405410	2935	2935	2935	2935	0
251	20240905	143800	1405410	2935	2935	2935	2935	0
252	20240905	143700	1405410	2935	2935	2935	2935	0
253	20240905	143600	1405410	2935	2935	2935	2935	0
254	20240905	143500	1405410	2935	2935	2935	2935	0
255	20240905	143400	1405410	2935	2935	2935	2935	0
256	20240905	143300	1405410	2935	2935	2935	2935	0
257	20240905	143200	1405410	2935	2935	2935	2935	0
258	20240905	143100	1405410	2935	2935	2935	2935	0
259	20240905	143000	1405410	2935	2935	2935	2935	0
260	20240905	142900	1405410	2935	2935	2935	2935	0
261	20240905	142800	1405410	2935	2935	2935	2935	0
262	20240905	142700	1405410	2935	2935	2935	2935	0
263	20240905	142600	1405410	2935	2935	2935	2935	0
264	20240905	142500	1405410	2935	2935	2935	2935	0
265	20240905	142400	1405410	2935	2935	2935	2935	0
266	20240905	142300	1405410	2935	2935	2935	2935	0
267	20240905	142200	1405410	2935	2935	2935	2935	0
268	20240905	142100	1405410	2935	2935	2935	2935	0
269	20240905	142000	1405410	2935	2935	2935	2935	0
270	20240905	141900	1405410	2935	2935	2935	2935	0
271	20240905	141800	1405410	2935	2935	2935	2935	0
272	20240905	141700	1405410	2935	2935	2935	2935	0
273	20240905	141600	1405410	2935	2935	2935	2935	0
274	20240905	141500	1405410	2935	2935	2935	2935	0
275	20240905	141400	1405410	2935	2935	2935	2935	0
276	20240905	141300	1405410	2935	2935	2935	2935	0
277	20240905	141200	1405410	2935	2935	2935	2935	0
278	20240905	141100	1405410	2935	2935	2935	2935	0
279	20240905	141000	1405410	2935	2935	2935	2935	0
280	20240905	140900	1405410	2935	2935	2935	2935	0
281	20240905	140800	1405410	2935	2935	2935	2935	0
282	20240905	140700	1405410	2935	2935	2935	2935	0
283	20240905	140600	1405410	2935	2935	2935	2935	0
284	20240905	140500	1405410	2935	2935	2935	2935	0
285	20240905	140400	1405410	2935	2935	2935	2935	0
286	20240905	140300	1405410	2935	2935	2935	2935	0
287	20240905	140200	1405410	2935	2935	2935	2935	0
288	20240905	140100	1405410	2935	2935	2935	2935	0
289	20240905	140000	1405410	2935	2935	2935	2935	0
290	20240905	135900	1405410	2935	2935	2935	2935	0
291	20240905	135800	1405410	2935	2935	2935	2935	0
292	20240905	135700	1405410	2935	2935	2935	2935	0
293	20240905	135600	1405410	2935	2935	2935	2935	0
294	20240905	135500	1405410	2935	2935	2935	2935	0
295	20240905	135400	1405410	2935	2935	2935	2935	0
296	20240905	135300	1405410	2935	2935	2935	2935	0
297	20240905	135200	1405410	2935	2935	2935	2935	0
298	20240905	135100	1405410	2935	2935	2935	2935	0
299	20240905	135000	1405410	2935	2935	2935	2935	0
300	20240905	134900	1405410	2935	2935	2935	2935	0
301	20240905	134800	1405410	2935	2935	2935	2935	0
302	20240905	134700	1405410	2935	2935	2935	2935	0
303	20240905	134600	1405410	2935	2935	2935	2935	0
304	20240905	134500	1405410	2935	2935	2935	2935	0
305	20240905	134400	1405410	2935	2935	2935	2935	0
306	20240905	134300	1405410	2935	2935	2935	2935	0
307	20240905	134200	1405410	2935	2935	2935	2935	0
308	20240905	134100	1405410	2935	2935	2935	2935	0
309	20240905	134000	1405410	2935	2935	2935	2935	0
310	20240905	133900	1405410	2935	2935	2935	2935	0
311	20240905	133800	1405410	2935	2935	2935	2935	0
312	20240905	133700	1405410	2935	2935	2935	2935	1
313	20240905	133600	1402475	2945	2945	2945	2945	0
314	20240905	133500	1402475	2945	2945	2945	2945	0
315	20240905	133400	1402475	2945	2945	2945	2945	0
316	20240905	133300	1402475	2945	2945	2945	2945	0
317	20240905	133200	1402475	2945	2945	2945	2945	0
318	20240905	133100	1402475	2945	2945	2945	2945	0
319	20240905	133000	1402475	2945	2945	2945	2945	0
320	20240905	132900	1402475	2945	2945	2945	2945	0
321	20240905	132800	1402475	2945	2945	2945	2945	0
322	20240905	132700	1402475	2945	2945	2945	2945	0
323	20240905	132600	1402475	2945	2945	2945	2945	0
324	20240905	132500	1402475	2945	2945	2945	2945	0
325	20240905	132400	1402475	2945	2945	2945	2945	0
326	20240905	132300	1402475	2945	2945	2945	2945	0
327	20240905	132200	1402475	2945	2945	2945	2945	0
328	20240905	132100	1402475	2945	2945	2945	2945	0
329	20240905	132000	1402475	2945	2945	2945	2945	0
330	20240905	131900	1402475	2945	2945	2945	2945	0
331	20240905	131800	1402475	2945	2945	2945	2945	0
332	20240905	131700	1402475	2945	2945	2945	2945	0
333	20240905	131600	1402475	2945	2945	2945	2945	0
334	20240905	131500	1402475	2945	2945	2945	2945	0
335	20240905	131400	1402475	2945	2945	2945	2945	0
336	20240905	131300	1402475	2945	2945	2945	2945	0
337	20240905	131200	1402475	2945	2945	2945	2945	0
338	20240905	131100	1402475	2945	2945	2945	2945	0
339	20240905	131000	1402475	2945	2945	2945	2945	0
340	20240905	130900	1402475	2945	2945	2945	2945	0
341	20240905	130800	1402475	2945	2945	2945	2945	0
342	20240905	130700	1402475	2945	2945	2945	2945	0
343	20240905	130600	1402475	2945	2945	2945	2945	0
344	20240905	130500	1402475	2945	2945	2945	2945	0
345	20240905	130400	1402475	2945	2945	2945	2945	0
346	20240905	130300	1402475	2945	2945	2945	2945	15
347	20240905	130200	1358300	2945	2945	2945	2945	0
348	20240905	130100	1358300	2945	2945	2945	2945	0
349	20240905	130000	1358300	2945	2945	2945	2945	0
350	20240905	125900	1358300	2945	2945	2945	2945	0
351	20240905	125800	1358300	2945	2945	2945	2945	0
352	20240905	125700	1358300	2945	2945	2945	2945	0
353	20240905	125600	1358300	2945	2945	2945	2945	0
354	20240905	125500	1358300	2945	2945	2945	2945	0
355	20240905	125400	1358300	2945	2945	2945	2945	0
356	20240905	125300	1358300	2945	2945	2945	2945	0
357	20240905	125200	1358300	2945	2945	2945	2945	0
358	20240905	125100	1358300	2945	2945	2945	2945	16
359	20240905	125000	1311180	2945	2945	2945	2945	0
360	20240905	124900	1311180	2945	2945	2945	2945	0
361	20240905	124800	1311180	2945	2945	2945	2945	0
362	20240905	124700	1311180	2945	2945	2945	2945	0
363	20240905	124600	1311180	2945	2945	2945	2945	0
364	20240905	124500	1311180	2945	2945	2945	2945	0
365	20240905	124400	1311180	2945	2945	2945	2945	0
366	20240905	124300	1311180	2945	2945	2945	2945	0
367	20240905	124200	1311180	2945	2945	2945	2945	0
368	20240905	124100	1311180	2945	2945	2945	2945	0
369	20240905	124000	1311180	2945	2945	2945	2945	0
370	20240905	123900	1311180	2945	2945	2945	2945	0
371	20240905	123800	1311180	2945	2945	2945	2945	0
372	20240905	123700	1311180	2945	2945	2945	2945	0
373	20240905	123600	1311180	2945	2945	2945	2945	0
374	20240905	123500	1311180	2945	2945	2945	2945	0
375	20240905	123400	1311180	2945	2945	2945	2945	0
376	20240905	123300	1311180	2945	2945	2945	2945	1
377	20240905	123200	1308235	2910	2910	2910	2910	0
378	20240905	123100	1308235	2910	2910	2910	2910	2
379	20240905	123000	1302415	2945	2945	2945	2945	0
380	20240905	122900	1302415	2945	2945	2945	2945	0
381	20240905	122800	1302415	2945	2945	2945	2945	0
382	20240905	122700	1302415	2945	2945	2945	2945	0
383	20240905	122600	1302415	2945	2945	2945	2945	0
384	20240905	122500	1302415	2945	2945	2945	2945	0
385	20240905	122400	1302415	2945	2945	2945	2945	0
386	20240905	122300	1302415	2945	2945	2945	2945	0
387	20240905	122200	1302415	2945	2945	2945	2945	0
388	20240905	122100	1302415	2945	2945	2945	2945	0
389	20240905	122000	1302415	2945	2945	2945	2945	0
390	20240905	121900	1302415	2945	2945	2945	2945	0
391	20240905	121800	1302415	2945	2945	2945	2945	0
392	20240905	121700	1302415	2945	2945	2945	2945	0
393	20240905	121600	1302415	2945	2945	2945	2945	0
394	20240905	121500	1302415	2945	2945	2945	2945	0
395	20240905	121400	1302415	2945	2945	2945	2945	0
396	20240905	121300	1302415	2945	2945	2945	2945	0
397	20240905	121200	1302415	2945	2945	2945	2945	0
398	20240905	121100	1302415	2945	2945	2945	2945	0
399	20240905	121000	1302415	2945	2945	2945	2945	0
400	20240905	120900	1302415	2945	2945	2945	2945	0
401	20240905	120800	1302415	2945	2945	2945	2945	0
402	20240905	120700	1302415	2945	2945	2945	2945	0
403	20240905	120600	1302415	2945	2945	2945	2945	0
404	20240905	120500	1302415	2945	2945	2945	2945	0
405	20240905	120400	1302415	2945	2945	2945	2945	0
406	20240905	120300	1302415	2945	2945	2945	2945	0
407	20240905	120200	1302415	2945	2945	2945	2945	0
408	20240905	120100	1302415	2945	2945	2945	2945	0
409	20240905	120000	1302415	2945	2945	2945	2945	0
410	20240905	115900	1302415	2945	2945	2945	2945	0
411	20240905	115800	1302415	2945	2945	2945	2945	0
412	20240905	115700	1302415	2945	2945	2945	2945	0
413	20240905	115600	1302415	2945	2945	2945	2945	0
414	20240905	115500	1302415	2945	2945	2945	2945	0
415	20240905	115400	1302415	2945	2945	2945	2945	0
416	20240905	115300	1302415	2945	2945	2945	2945	0
417	20240905	115200	1302415	2945	2945	2945	2945	0
418	20240905	115100	1302415	2945	2945	2945	2945	0
419	20240905	115000	1302415	2945	2945	2945	2945	0
420	20240905	114900	1302415	2945	2895	2945	2895	4
421	20240905	114800	1290765	2900	2940	2940	2895	18
422	20240905	114700	1238545	2940	2940	2940	2940	0
423	20240905	114600	1238545	2940	2940	2940	2940	7
424	20240905	114500	1217965	2940	2945	2945	2940	5
425	20240905	114400	1203250	2945	2945	2945	2945	0
426	20240905	114300	1203250	2945	2945	2945	2945	0
427	20240905	114200	1203250	2945	2945	2945	2945	0
428	20240905	114100	1203250	2945	2945	2945	2945	3
429	20240905	114000	1194415	2945	2910	2945	2910	15
430	20240905	113900	1150310	2945	2945	2945	2945	0
431	20240905	113800	1150310	2945	2945	2945	2945	0
432	20240905	113700	1150310	2945	2945	2945	2945	0
433	20240905	113600	1150310	2945	2945	2945	2945	0
434	20240905	113500	1150310	2945	2945	2945	2945	0
435	20240905	113400	1150310	2945	2945	2945	2945	0
436	20240905	113300	1150310	2945	2945	2945	2945	0
437	20240905	113200	1150310	2945	2945	2945	2945	0
438	20240905	113100	1150310	2945	2945	2945	2945	0
439	20240905	113000	1150310	2945	2945	2945	2945	0
440	20240905	112900	1150310	2945	2945	2945	2945	0
441	20240905	112800	1150310	2945	2945	2945	2945	0
442	20240905	112700	1150310	2945	2895	2945	2895	10
443	20240905	112600	1121215	2910	2910	2910	2910	0
444	20240905	112500	1121215	2910	2910	2910	2910	0
445	20240905	112400	1121215	2910	2910	2910	2910	0
446	20240905	112300	1121215	2910	2910	2910	2910	0
447	20240905	112200	1121215	2910	2910	2910	2910	0
448	20240905	112100	1121215	2910	2910	2910	2910	0
449	20240905	112000	1121215	2910	2910	2910	2910	0
450	20240905	111900	1121215	2910	2910	2910	2910	0
451	20240905	111800	1121215	2910	2910	2910	2910	0
452	20240905	111700	1121215	2910	2910	2910	2910	0
453	20240905	111600	1121215	2910	2910	2910	2910	0
454	20240905	111500	1121215	2910	2910	2910	2910	2
455	20240905	111400	1115395	2910	2910	2910	2910	1
456	20240905	111300	1112485	2915	2915	2915	2915	0
457	20240905	111200	1112485	2915	2915	2915	2915	0
458	20240905	111100	1112485	2915	2915	2915	2915	0
459	20240905	111000	1112485	2915	2915	2915	2915	0
460	20240905	110900	1112485	2915	2915	2915	2915	0
461	20240905	110800	1112485	2915	2915	2915	2915	0
462	20240905	110700	1112485	2915	2915	2915	2915	0
463	20240905	110600	1112485	2915	2915	2915	2915	0
464	20240905	110500	1112485	2915	2915	2915	2915	0
465	20240905	110400	1112485	2915	2915	2915	2915	0
466	20240905	110300	1112485	2915	2915	2915	2915	0
467	20240905	110200	1112485	2915	2915	2915	2915	0
468	20240905	110100	1112485	2915	2915	2915	2915	0
469	20240905	110000	1112485	2915	2915	2915	2915	0
470	20240905	105900	1112485	2915	2915	2915	2915	0
471	20240905	105800	1112485	2915	2915	2915	2915	0
472	20240905	105700	1112485	2915	2915	2915	2915	0
473	20240905	105600	1112485	2915	2915	2915	2915	0
474	20240905	105500	1112485	2915	2915	2915	2915	0
475	20240905	105400	1112485	2915	2915	2915	2915	0
476	20240905	105300	1112485	2915	2915	2915	2915	0
477	20240905	105200	1112485	2915	2915	2915	2915	0
478	20240905	105100	1112485	2915	2915	2915	2895	43
479	20240905	105000	987515	2915	2915	2915	2915	0
480	20240905	104900	987515	2915	2915	2915	2915	8
481	20240905	104800	964195	2945	2945	2945	2945	0
482	20240905	104700	964195	2945	2945	2945	2945	0
483	20240905	104600	964195	2945	2945	2945	2945	0
484	20240905	104500	964195	2945	2945	2945	2945	0
485	20240905	104400	964195	2945	2945	2945	2945	0
486	20240905	104300	964195	2945	2945	2945	2945	0
487	20240905	104200	964195	2945	2945	2945	2945	0
488	20240905	104100	964195	2945	2945	2945	2945	0
489	20240905	104000	964195	2945	2945	2945	2945	0
490	20240905	103900	964195	2945	2945	2945	2945	0
491	20240905	103800	964195	2945	2945	2945	2945	0
492	20240905	103700	964195	2945	2945	2945	2945	0
493	20240905	103600	964195	2945	2945	2945	2945	0
494	20240905	103500	964195	2945	2945	2945	2945	0
495	20240905	103400	964195	2945	2945	2945	2945	0
496	20240905	103300	964195	2945	2945	2945	2945	0
497	20240905	103200	964195	2945	2945	2945	2945	0
498	20240905	103100	964195	2945	2945	2945	2945	0
499	20240905	103000	964195	2945	2945	2945	2945	0
500	20240905	102900	964195	2945	2945	2945	2945	0
501	20240905	102800	964195	2945	2945	2945	2945	0
502	20240905	102700	964195	2945	2945	2945	2945	0
503	20240905	102600	964195	2945	2945	2945	2945	0
504	20240905	102500	964195	2945	2945	2945	2945	0
505	20240905	102400	964195	2945	2945	2945	2945	0
506	20240905	102300	964195	2945	2945	2945	2945	0
507	20240905	102200	964195	2945	2945	2945	2945	0
508	20240905	102100	964195	2945	2945	2945	2945	0
509	20240905	102000	964195	2945	2945	2945	2945	0
510	20240905	101900	964195	2945	2945	2945	2945	0
511	20240905	101800	964195	2945	2945	2945	2945	0
512	20240905	101700	964195	2945	2945	2945	2945	0
513	20240905	101600	964195	2945	2945	2945	2945	0
514	20240905	101500	964195	2945	2945	2945	2945	0
515	20240905	101400	964195	2945	2945	2945	2945	0
516	20240905	101300	964195	2945	2945	2945	2945	0
517	20240905	101200	964195	2945	2945	2945	2945	0
518	20240905	101100	964195	2945	2945	2945	2945	0
519	20240905	101000	964195	2945	2945	2945	2945	0
520	20240905	100900	964195	2945	2945	2945	2945	0
521	20240905	100800	964195	2945	2945	2945	2945	0
522	20240905	100700	964195	2945	2945	2945	2945	1
523	20240905	100600	961250	2920	2920	2920	2920	0
524	20240905	100500	961250	2920	2920	2920	2920	0
525	20240905	100400	961250	2920	2920	2920	2920	1
526	20240905	100300	958330	2945	2945	2945	2945	0
527	20240905	100200	958330	2945	2945	2945	2945	0
528	20240905	100100	958330	2945	2945	2945	2945	1
529	20240905	100000	955385	2920	2920	2920	2920	1
530	20240905	095900	952465	2920	2920	2920	2920	0
531	20240905	095800	952465	2920	2920	2920	2920	0
532	20240905	095700	952465	2920	2915	2920	2915	3
533	20240905	095600	943715	2940	2940	2940	2940	2
534	20240905	095500	937835	2945	2945	2945	2945	0
535	20240905	095400	937835	2945	2945	2945	2945	0
536	20240905	095300	937835	2945	2945	2945	2945	0
537	20240905	095200	937835	2945	2945	2945	2945	0
538	20240905	095100	937835	2945	2945	2945	2945	0
539	20240905	095000	937835	2945	2945	2945	2945	0
540	20240905	094900	937835	2945	2945	2945	2945	0
541	20240905	094800	937835	2945	2945	2945	2945	0
542	20240905	094700	937835	2945	2945	2945	2945	0
543	20240905	094600	937835	2945	2945	2945	2945	0
544	20240905	094500	937835	2945	2945	2945	2945	0
545	20240905	094400	937835	2945	2945	2945	2945	0
546	20240905	094300	937835	2945	2945	2945	2945	0
547	20240905	094200	937835	2945	2945	2945	2945	0
548	20240905	094100	937835	2945	2945	2945	2945	0
549	20240905	094000	937835	2945	2945	2945	2945	0
550	20240905	093900	937835	2945	2945	2945	2945	0
551	20240905	093800	937835	2945	2945	2945	2945	0
552	20240905	093700	937835	2945	2945	2945	2945	0
553	20240905	093600	937835	2945	2945	2945	2945	0
554	20240905	093500	937835	2945	2945	2945	2945	0
555	20240905	093400	937835	2945	2945	2945	2945	0
556	20240905	093300	937835	2945	2945	2945	2945	3
557	20240905	093200	929000	2910	2910	2910	2910	0
558	20240905	093100	929000	2910	2910	2910	2910	0
559	20240905	093000	929000	2910	2910	2910	2910	0
560	20240905	092900	929000	2910	2910	2910	2910	0
561	20240905	092800	929000	2910	2910	2910	2910	1
562	20240905	092700	926090	2945	2945	2945	2945	0
563	20240905	092600	926090	2945	2945	2945	2945	0
564	20240905	092500	926090	2945	2945	2945	2945	0
565	20240905	092400	926090	2945	2945	2945	2945	0
566	20240905	092300	926090	2945	2945	2945	2945	1
567	20240905	092200	923145	2995	2995	2995	2995	0
568	20240905	092100	923145	2995	2995	2995	2995	0
569	20240905	092000	923145	2995	2995	2995	2995	0
570	20240905	091900	923145	2995	2995	2995	2995	0
571	20240905	091800	923145	2995	2995	2995	2995	0
572	20240905	091700	923145	2995	2995	2995	2995	0
573	20240905	091600	923145	2995	2995	2995	2995	0
574	20240905	091500	923145	2995	2995	2995	2995	0
575	20240905	091400	923145	2995	2995	2995	2995	0
576	20240905	091300	923145	2995	2995	2995	2995	0
577	20240905	091200	923145	2995	2995	2995	2995	0
578	20240905	091100	923145	2995	2995	2995	2995	33
579	20240905	091000	824310	2995	2995	2995	2995	0
580	20240905	090900	824310	2995	2980	2995	2980	62
581	20240905	090800	639495	2925	2925	2925	2925	0
582	20240905	090700	639495	2925	2925	2925	2925	3
583	20240905	090600	630720	2985	2985	2985	2985	0
584	20240905	090500	630720	2985	2985	2985	2985	0
585	20240905	090400	630720	2985	2945	2985	2945	15
586	20240905	090300	586230	2940	2900	2940	2895	197
587	20240905	090200	11665	2935	2935	2935	2935	0
588	20240905	090100	11665	2935	2900	2935	2900	4
589	20240905	090000	0	2920	2920	2920	2920	0