KissMeData/006570/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184700	8794575	2960	2960	2960	2960	92
3	20240802	184600	8794575	2960	2960	2960	2960	0
4	20240802	184500	8794575	2960	2960	2960	2960	0
5	20240802	184400	8794575	2960	2960	2960	2960	0
6	20240802	184300	8794575	2960	2960	2960	2960	0
7	20240802	184200	8794575	2960	2960	2960	2960	0
8	20240802	184100	8794575	2960	2960	2960	2960	0
9	20240802	184000	8794575	2960	2960	2960	2960	0
10	20240802	183900	8794575	2960	2960	2960	2960	0
11	20240802	183800	8794575	2960	2960	2960	2960	0
12	20240802	183700	8794575	2960	2960	2960	2960	0
13	20240802	183600	8794575	2960	2960	2960	2960	0
14	20240802	183500	8794575	2960	2960	2960	2960	0
15	20240802	183400	8794575	2960	2960	2960	2960	0
16	20240802	183300	8794575	2960	2960	2960	2960	0
17	20240802	183200	8794575	2960	2960	2960	2960	0
18	20240802	183100	8794575	2960	2960	2960	2960	0
19	20240802	183000	8794575	2960	2960	2960	2960	0
20	20240802	182900	8794575	2960	2960	2960	2960	0
21	20240802	182800	8794575	2960	2960	2960	2960	0
22	20240802	182700	8794575	2960	2960	2960	2960	0
23	20240802	182600	8794575	2960	2960	2960	2960	0
24	20240802	182500	8794575	2960	2960	2960	2960	0
25	20240802	182400	8794575	2960	2960	2960	2960	0
26	20240802	182300	8794575	2960	2960	2960	2960	0
27	20240802	182200	8794575	2960	2960	2960	2960	0
28	20240802	182100	8794575	2960	2960	2960	2960	0
29	20240802	182000	8794575	2960	2960	2960	2960	0
30	20240802	181900	8794575	2960	2960	2960	2960	0
31	20240802	181800	8794575	2960	2960	2960	2960	0
32	20240802	181700	8794575	2960	2960	2960	2960	92
33	20240802	181600	8794575	2960	2960	2960	2960	0
34	20240802	181500	8794575	2960	2960	2960	2960	0
35	20240802	181400	8794575	2960	2960	2960	2960	0
36	20240802	181300	8794575	2960	2960	2960	2960	0
37	20240802	181200	8794575	2960	2960	2960	2960	0
38	20240802	181100	8794575	2960	2960	2960	2960	0
39	20240802	181000	8794575	2960	2960	2960	2960	0
40	20240802	180900	8794575	2960	2960	2960	2960	0
41	20240802	180800	8794575	2960	2960	2960	2960	0
42	20240802	180700	8794575	2960	2960	2960	2960	0
43	20240802	180600	8794575	2960	2960	2960	2960	0
44	20240802	180500	8794575	2960	2960	2960	2960	0
45	20240802	180400	8794575	2960	2960	2960	2960	0
46	20240802	180300	8794575	2960	2960	2960	2960	0
47	20240802	180200	8794575	2960	2960	2960	2960	0
48	20240802	180100	8794575	2960	2960	2960	2960	0
49	20240802	180000	8794575	2960	2960	2960	2960	0
50	20240802	175900	8794575	2960	2960	2960	2960	0
51	20240802	175800	8794575	2960	2960	2960	2960	0
52	20240802	175700	8794575	2960	2960	2960	2960	0
53	20240802	175600	8794575	2960	2960	2960	2960	0
54	20240802	175500	8794575	2960	2960	2960	2960	0
55	20240802	175400	8794575	2960	2960	2960	2960	0
56	20240802	175300	8794575	2960	2960	2960	2960	0
57	20240802	175200	8794575	2960	2960	2960	2960	0
58	20240802	175100	8794575	2960	2960	2960	2960	0
59	20240802	175000	8794575	2960	2960	2960	2960	0
60	20240802	174900	8794575	2960	2960	2960	2960	0
61	20240802	174800	8794575	2960	2960	2960	2960	0
62	20240802	174700	8794575	2960	2960	2960	2960	92
63	20240802	174600	8794575	2960	2960	2960	2960	0
64	20240802	174500	8794575	2960	2960	2960	2960	0
65	20240802	174400	8794575	2960	2960	2960	2960	0
66	20240802	174300	8794575	2960	2960	2960	2960	0
67	20240802	174200	8794575	2960	2960	2960	2960	0
68	20240802	174100	8794575	2960	2960	2960	2960	0
69	20240802	174000	8794575	2960	2960	2960	2960	0
70	20240802	173900	8794575	2960	2960	2960	2960	0
71	20240802	173800	8794575	2960	2960	2960	2960	0
72	20240802	173700	8794575	2960	2960	2960	2960	0
73	20240802	173600	8794575	2960	2960	2960	2960	0
74	20240802	173500	8794575	2960	2960	2960	2960	0
75	20240802	173400	8794575	2960	2960	2960	2960	0
76	20240802	173300	8794575	2960	2960	2960	2960	0
77	20240802	173200	8794575	2960	2960	2960	2960	0
78	20240802	173100	8794575	2960	2960	2960	2960	0
79	20240802	173000	8794575	2960	2960	2960	2960	0
80	20240802	172900	8794575	2960	2960	2960	2960	0
81	20240802	172800	8794575	2960	2960	2960	2960	0
82	20240802	172700	8794575	2960	2960	2960	2960	0
83	20240802	172600	8794575	2960	2960	2960	2960	0
84	20240802	172500	8794575	2960	2960	2960	2960	0
85	20240802	172400	8794575	2960	2960	2960	2960	0
86	20240802	172300	8794575	2960	2960	2960	2960	0
87	20240802	172200	8794575	2960	2960	2960	2960	0
88	20240802	172100	8794575	2960	2960	2960	2960	0
89	20240802	172000	8794575	2960	2960	2960	2960	0
90	20240802	171900	8794575	2960	2960	2960	2960	0
91	20240802	171800	8794575	2960	2960	2960	2960	0
92	20240802	171700	8794575	2960	2960	2960	2960	92
93	20240802	171600	8794575	2960	2960	2960	2960	0
94	20240802	171500	8794575	2960	2960	2960	2960	0
95	20240802	171400	8794575	2960	2960	2960	2960	0
96	20240802	171300	8794575	2960	2960	2960	2960	0
97	20240802	171200	8794575	2960	2960	2960	2960	0
98	20240802	171100	8794575	2960	2960	2960	2960	0
99	20240802	171000	8794575	2960	2960	2960	2960	0
100	20240802	170900	8794575	2960	2960	2960	2960	0
101	20240802	170800	8794575	2960	2960	2960	2960	0
102	20240802	170700	8794575	2960	2960	2960	2960	0
103	20240802	170600	8794575	2960	2960	2960	2960	0
104	20240802	170500	8794575	2960	2960	2960	2960	0
105	20240802	170400	8794575	2960	2960	2960	2960	0
106	20240802	170300	8794575	2960	2960	2960	2960	0
107	20240802	170200	8794575	2960	2960	2960	2960	0
108	20240802	170100	8794575	2960	2960	2960	2960	0
109	20240802	170000	8794575	2960	2960	2960	2960	0
110	20240802	165900	8794575	2960	2960	2960	2960	0
111	20240802	165800	8794575	2960	2960	2960	2960	0
112	20240802	165700	8794575	2960	2960	2960	2960	0
113	20240802	165600	8794575	2960	2960	2960	2960	0
114	20240802	165500	8794575	2960	2960	2960	2960	0
115	20240802	165400	8794575	2960	2960	2960	2960	0
116	20240802	165300	8794575	2960	2960	2960	2960	0
117	20240802	165200	8794575	2960	2960	2960	2960	0
118	20240802	165100	8794575	2960	2960	2960	2960	0
119	20240802	165000	8794575	2960	2960	2960	2960	0
120	20240802	164900	8794575	2960	2960	2960	2960	0
121	20240802	164800	8794575	2960	2960	2960	2960	0
122	20240802	164700	8794575	2960	2960	2960	2960	92
123	20240802	164600	8794575	2960	2960	2960	2960	0
124	20240802	164500	8794575	2960	2960	2960	2960	0
125	20240802	164400	8794575	2960	2960	2960	2960	0
126	20240802	164300	8794575	2960	2960	2960	2960	0
127	20240802	164200	8794575	2960	2960	2960	2960	0
128	20240802	164100	8794575	2960	2960	2960	2960	0
129	20240802	164000	8794575	2960	2960	2960	2960	0
130	20240802	163900	8794575	2960	2960	2960	2960	0
131	20240802	163800	8794575	2960	2960	2960	2960	0
132	20240802	163700	8794575	2960	2960	2960	2960	0
133	20240802	163600	8794575	2960	2960	2960	2960	0
134	20240802	163500	8794575	2960	2960	2960	2960	0
135	20240802	163400	8794575	2960	2960	2960	2960	0
136	20240802	163300	8794575	2960	2960	2960	2960	0
137	20240802	163200	8794575	2960	2960	2960	2960	0
138	20240802	163100	8794575	2960	2960	2960	2960	0
139	20240802	163000	8794575	2960	2960	2960	2960	0
140	20240802	162900	8794575	2960	2960	2960	2960	0
141	20240802	162800	8794575	2960	2960	2960	2960	0
142	20240802	162700	8794575	2960	2960	2960	2960	0
143	20240802	162600	8794575	2960	2960	2960	2960	0
144	20240802	162500	8794575	2960	2960	2960	2960	0
145	20240802	162400	8794575	2960	2960	2960	2960	0
146	20240802	162300	8794575	2960	2960	2960	2960	0
147	20240802	162200	8794575	2960	2960	2960	2960	0
148	20240802	162100	8794575	2960	2960	2960	2960	0
149	20240802	162000	8794575	2960	2960	2960	2960	0
150	20240802	161900	8794575	2960	2960	2960	2960	0
151	20240802	161800	8794575	2960	2960	2960	2960	0
152	20240802	161700	8794575	2960	2960	2960	2960	92
153	20240802	161600	8794575	2960	2960	2960	2960	0
154	20240802	161500	8794575	2960	2960	2960	2960	0
155	20240802	161400	8794575	2960	2960	2960	2960	0
156	20240802	161300	8794575	2960	2960	2960	2960	0
157	20240802	161200	8794575	2960	2960	2960	2960	0
158	20240802	161100	8794575	2960	2960	2960	2960	0
159	20240802	161000	8794575	2960	2960	2960	2960	0
160	20240802	160900	8794575	2960	2960	2960	2960	0
161	20240802	160800	8794575	2960	2960	2960	2960	0
162	20240802	160700	8794575	2960	2960	2960	2960	0
163	20240802	160600	8794575	2960	2960	2960	2960	0
164	20240802	160500	8794575	2960	2960	2960	2960	0
165	20240802	160400	8794575	2960	2960	2960	2960	0
166	20240802	160300	8794575	2960	2960	2960	2960	0
167	20240802	160200	8794575	2960	2960	2960	2960	0
168	20240802	160100	8794575	2960	2960	2960	2960	0
169	20240802	160000	8794575	2960	2960	2960	2960	0
170	20240802	155900	8794575	2960	2960	2960	2960	0
171	20240802	155800	8794575	2960	2960	2960	2960	0
172	20240802	155700	8794575	2960	2960	2960	2960	0
173	20240802	155600	8794575	2960	2960	2960	2960	0
174	20240802	155500	8794575	2960	2960	2960	2960	0
175	20240802	155400	8794575	2960	2960	2960	2960	0
176	20240802	155300	8794575	2960	2960	2960	2960	0
177	20240802	155200	8794575	2960	2960	2960	2960	0
178	20240802	155100	8794575	2960	2960	2960	2960	0
179	20240802	155000	8794575	2960	2960	2960	2960	0
180	20240802	154900	8794575	2960	2960	2960	2960	0
181	20240802	154800	8794575	2960	2960	2960	2960	0
182	20240802	154700	8794575	2960	2960	2960	2960	92
183	20240802	154600	8794575	2960	2960	2960	2960	0
184	20240802	154500	8794575	2960	2960	2960	2960	0
185	20240802	154400	8794575	2960	2960	2960	2960	0
186	20240802	154300	8794575	2960	2960	2960	2960	0
187	20240802	154200	8794575	2960	2960	2960	2960	0
188	20240802	154100	8794575	2960	2960	2960	2960	0
189	20240802	154000	8794575	2960	2960	2960	2960	0
190	20240802	153900	8794575	2960	2960	2960	2960	0
191	20240802	153800	8794575	2960	2960	2960	2960	0
192	20240802	153700	8794575	2960	2960	2960	2960	0
193	20240802	153600	8794575	2960	2960	2960	2960	0
194	20240802	153500	8794575	2960	2960	2960	2960	0
195	20240802	153400	8794575	2960	2960	2960	2960	0
196	20240802	153300	8794575	2960	2960	2960	2960	0
197	20240802	153200	8794575	2960	2960	2960	2960	0
198	20240802	153100	8794575	2960	2960	2960	2960	0
199	20240802	153000	8794575	2960	2960	2960	2960	92
200	20240802	152900	8522255	2980	2980	2980	2980	0
201	20240802	152800	8522255	2980	2980	2980	2980	0
202	20240802	152700	8522255	2980	2980	2980	2980	0
203	20240802	152600	8522255	2980	2980	2980	2980	0
204	20240802	152500	8522255	2980	2980	2980	2980	0
205	20240802	152400	8522255	2980	2980	2980	2980	0
206	20240802	152300	8522255	2980	2980	2980	2980	0
207	20240802	152200	8522255	2980	2980	2980	2980	0
208	20240802	152100	8522255	2980	2980	2980	2980	0
209	20240802	152000	8522255	2980	2980	2980	2980	0
210	20240802	151900	8522255	2980	2980	2980	2975	75
211	20240802	151800	8299015	2990	2990	2990	2990	0
212	20240802	151700	8299015	2990	2990	2990	2990	5
213	20240802	151600	8284065	2990	2990	2990	2990	0
214	20240802	151500	8284065	2990	2990	2990	2990	0
215	20240802	151400	8284065	2990	2990	2990	2990	0
216	20240802	151300	8284065	2990	2980	2990	2970	46
217	20240802	151200	8147330	2995	2995	2995	2995	0
218	20240802	151100	8147330	2995	2995	2995	2995	0
219	20240802	151000	8147330	2995	2995	2995	2995	0
220	20240802	150900	8147330	2995	2995	2995	2995	0
221	20240802	150800	8147330	2995	2995	2995	2995	0
222	20240802	150700	8147330	2995	2995	2995	2995	0
223	20240802	150600	8147330	2995	2995	2995	2995	0
224	20240802	150500	8147330	2995	2995	2995	2995	0
225	20240802	150400	8147330	2995	2995	2995	2995	1
226	20240802	150300	8144335	2980	2980	2980	2980	1
227	20240802	150200	8141355	3000	3000	3000	3000	0
228	20240802	150100	8141355	3000	3000	3000	3000	0
229	20240802	150000	8141355	3000	3000	3000	3000	0
230	20240802	145900	8141355	3000	3000	3000	3000	0
231	20240802	145800	8141355	3000	3000	3000	3000	0
232	20240802	145700	8141355	3000	3000	3000	3000	0
233	20240802	145600	8141355	3000	3000	3000	3000	0
234	20240802	145500	8141355	3000	3000	3000	3000	0
235	20240802	145400	8141355	3000	3000	3000	3000	0
236	20240802	145300	8141355	3000	3000	3000	3000	0
237	20240802	145200	8141355	3000	3000	3000	3000	0
238	20240802	145100	8141355	3000	3000	3000	3000	0
239	20240802	145000	8141355	3000	3000	3000	3000	0
240	20240802	144900	8141355	3000	3000	3000	3000	0
241	20240802	144800	8141355	3000	3000	3000	3000	0
242	20240802	144700	8141355	3000	3000	3000	3000	0
243	20240802	144600	8141355	3000	3000	3000	3000	0
244	20240802	144500	8141355	3000	3000	3000	3000	0
245	20240802	144400	8141355	3000	3000	3000	3000	0
246	20240802	144300	8141355	3000	3000	3000	3000	0
247	20240802	144200	8141355	3000	3000	3000	3000	0
248	20240802	144100	8141355	3000	3000	3000	3000	0
249	20240802	144000	8141355	3000	3000	3000	3000	0
250	20240802	143900	8141355	3000	3000	3000	3000	0
251	20240802	143800	8141355	3000	3000	3000	3000	0
252	20240802	143700	8141355	3000	3000	3000	3000	0
253	20240802	143600	8141355	3000	3000	3000	3000	0
254	20240802	143500	8141355	3000	3000	3000	3000	0
255	20240802	143400	8141355	3000	3000	3000	3000	0
256	20240802	143300	8141355	3000	3000	3000	3000	0
257	20240802	143200	8141355	3000	3000	3000	3000	6
258	20240802	143100	8123355	3000	3000	3000	3000	0
259	20240802	143000	8123355	3000	3000	3000	3000	0
260	20240802	142900	8123355	3000	3000	3000	3000	0
261	20240802	142800	8123355	3000	3000	3000	3000	0
262	20240802	142700	8123355	3000	3000	3000	3000	0
263	20240802	142600	8123355	3000	3000	3000	3000	0
264	20240802	142500	8123355	3000	3000	3000	3000	0
265	20240802	142400	8123355	3000	3000	3000	3000	0
266	20240802	142300	8123355	3000	3000	3000	3000	0
267	20240802	142200	8123355	3000	3000	3000	3000	0
268	20240802	142100	8123355	3000	3000	3000	3000	0
269	20240802	142000	8123355	3000	3000	3000	3000	0
270	20240802	141900	8123355	3000	3000	3000	3000	0
271	20240802	141800	8123355	3000	3000	3000	3000	0
272	20240802	141700	8123355	3000	3000	3000	3000	3
273	20240802	141600	8114355	3000	3000	3000	3000	0
274	20240802	141500	8114355	3000	3000	3000	3000	0
275	20240802	141400	8114355	3000	3000	3000	3000	0
276	20240802	141300	8114355	3000	3000	3000	3000	1
277	20240802	141200	8111355	3005	3005	3005	3005	0
278	20240802	141100	8111355	3005	3005	3005	3005	0
279	20240802	141000	8111355	3005	2980	3005	2980	141
280	20240802	140900	7690455	2985	2980	2985	2980	205
281	20240802	140800	7079525	2980	2980	2980	2980	0
282	20240802	140700	7079525	2980	2980	2980	2980	0
283	20240802	140600	7079525	2980	2980	2980	2980	100
284	20240802	140500	6781525	2980	2980	2980	2980	0
285	20240802	140400	6781525	2980	2980	2980	2980	0
286	20240802	140300	6781525	2980	2980	2980	2980	0
287	20240802	140200	6781525	2980	2945	2980	2945	1519
288	20240802	140100	2300430	2945	2945	2945	2945	1
289	20240802	140000	2297485	2950	2950	2950	2950	0
290	20240802	135900	2297485	2950	2950	2950	2950	0
291	20240802	135800	2297485	2950	2950	2950	2950	0
292	20240802	135700	2297485	2950	2950	2950	2950	0
293	20240802	135600	2297485	2950	2950	2950	2950	0
294	20240802	135500	2297485	2950	2950	2950	2950	0
295	20240802	135400	2297485	2950	2950	2950	2950	0
296	20240802	135300	2297485	2950	2950	2950	2950	0
297	20240802	135200	2297485	2950	2950	2950	2950	0
298	20240802	135100	2297485	2950	2950	2950	2950	12
299	20240802	135000	2262085	2955	2955	2955	2955	0
300	20240802	134900	2262085	2955	2955	2955	2955	0
301	20240802	134800	2262085	2955	2955	2955	2955	0
302	20240802	134700	2262085	2955	2955	2955	2955	0
303	20240802	134600	2262085	2955	2955	2955	2955	0
304	20240802	134500	2262085	2955	2955	2955	2955	0
305	20240802	134400	2262085	2955	2955	2955	2955	0
306	20240802	134300	2262085	2955	2955	2955	2955	0
307	20240802	134200	2262085	2955	2955	2955	2955	0
308	20240802	134100	2262085	2955	2955	2955	2955	0
309	20240802	134000	2262085	2955	2955	2955	2955	0
310	20240802	133900	2262085	2955	2955	2955	2955	0
311	20240802	133800	2262085	2955	2955	2955	2955	0
312	20240802	133700	2262085	2955	2955	2955	2955	0
313	20240802	133600	2262085	2955	2955	2955	2955	0
314	20240802	133500	2262085	2955	2955	2955	2955	0
315	20240802	133400	2262085	2955	2955	2955	2955	0
316	20240802	133300	2262085	2955	2955	2955	2955	0
317	20240802	133200	2262085	2955	2955	2955	2955	0
318	20240802	133100	2262085	2955	2955	2955	2955	0
319	20240802	133000	2262085	2955	2955	2955	2955	0
320	20240802	132900	2262085	2955	2955	2955	2955	0
321	20240802	132800	2262085	2955	2955	2955	2955	0
322	20240802	132700	2262085	2955	2955	2955	2955	0
323	20240802	132600	2262085	2955	2955	2955	2955	0
324	20240802	132500	2262085	2955	2955	2955	2955	0
325	20240802	132400	2262085	2955	2955	2955	2955	0
326	20240802	132300	2262085	2955	2955	2955	2955	0
327	20240802	132200	2262085	2955	2955	2955	2955	0
328	20240802	132100	2262085	2955	2955	2955	2955	0
329	20240802	132000	2262085	2955	2955	2955	2955	0
330	20240802	131900	2262085	2955	2955	2955	2955	0
331	20240802	131800	2262085	2955	2955	2955	2955	0
332	20240802	131700	2262085	2955	2955	2955	2955	0
333	20240802	131600	2262085	2955	2955	2955	2955	0
334	20240802	131500	2262085	2955	2955	2955	2955	0
335	20240802	131400	2262085	2955	2955	2955	2955	0
336	20240802	131300	2262085	2955	2955	2955	2955	0
337	20240802	131200	2262085	2955	2955	2955	2955	0
338	20240802	131100	2262085	2955	2955	2955	2955	0
339	20240802	131000	2262085	2955	2955	2955	2955	0
340	20240802	130900	2262085	2955	2955	2955	2955	0
341	20240802	130800	2262085	2955	2955	2955	2955	0
342	20240802	130700	2262085	2955	2955	2955	2955	0
343	20240802	130600	2262085	2955	2955	2955	2955	0
344	20240802	130500	2262085	2955	2955	2955	2955	0
345	20240802	130400	2262085	2955	2955	2955	2955	0
346	20240802	130300	2262085	2955	2955	2955	2955	0
347	20240802	130200	2262085	2955	2955	2955	2955	0
348	20240802	130100	2262085	2955	2955	2955	2955	0
349	20240802	130000	2262085	2955	2955	2955	2955	0
350	20240802	125900	2262085	2955	2955	2955	2955	0
351	20240802	125800	2262085	2955	2955	2955	2955	1
352	20240802	125700	2259130	2955	2955	2955	2955	0
353	20240802	125600	2259130	2955	2955	2955	2955	0
354	20240802	125500	2259130	2955	2955	2955	2955	6
355	20240802	125400	2241400	2960	2960	2960	2960	0
356	20240802	125300	2241400	2960	2960	2960	2960	0
357	20240802	125200	2241400	2960	2960	2960	2960	0
358	20240802	125100	2241400	2960	2960	2960	2960	0
359	20240802	125000	2241400	2960	2960	2960	2960	0
360	20240802	124900	2241400	2960	2960	2960	2960	0
361	20240802	124800	2241400	2960	2960	2960	2960	0
362	20240802	124700	2241400	2960	2960	2960	2960	0
363	20240802	124600	2241400	2960	2960	2960	2960	0
364	20240802	124500	2241400	2960	2960	2960	2960	0
365	20240802	124400	2241400	2960	2960	2960	2960	0
366	20240802	124300	2241400	2960	2960	2960	2960	0
367	20240802	124200	2241400	2960	2960	2960	2960	0
368	20240802	124100	2241400	2960	2960	2960	2960	0
369	20240802	124000	2241400	2960	2960	2960	2960	0
370	20240802	123900	2241400	2960	2960	2960	2960	0
371	20240802	123800	2241400	2960	2960	2960	2960	0
372	20240802	123700	2241400	2960	2960	2960	2960	0
373	20240802	123600	2241400	2960	2960	2960	2960	0
374	20240802	123500	2241400	2960	2960	2960	2960	0
375	20240802	123400	2241400	2960	2960	2960	2960	0
376	20240802	123300	2241400	2960	2960	2960	2960	0
377	20240802	123200	2241400	2960	2960	2960	2960	0
378	20240802	123100	2241400	2960	2960	2960	2960	0
379	20240802	123000	2241400	2960	2960	2960	2960	0
380	20240802	122900	2241400	2960	2960	2960	2960	0
381	20240802	122800	2241400	2960	2960	2960	2960	0
382	20240802	122700	2241400	2960	2960	2960	2960	0
383	20240802	122600	2241400	2960	2960	2960	2960	0
384	20240802	122500	2241400	2960	2960	2960	2960	0
385	20240802	122400	2241400	2960	2960	2960	2960	0
386	20240802	122300	2241400	2960	2960	2960	2960	0
387	20240802	122200	2241400	2960	2960	2960	2960	0
388	20240802	122100	2241400	2960	2960	2960	2960	0
389	20240802	122000	2241400	2960	2960	2960	2960	0
390	20240802	121900	2241400	2960	2960	2960	2960	0
391	20240802	121800	2241400	2960	2960	2960	2960	0
392	20240802	121700	2241400	2960	2960	2960	2960	0
393	20240802	121600	2241400	2960	2960	2960	2960	0
394	20240802	121500	2241400	2960	2960	2960	2960	0
395	20240802	121400	2241400	2960	2960	2960	2960	0
396	20240802	121300	2241400	2960	2960	2960	2960	0
397	20240802	121200	2241400	2960	2960	2960	2960	0
398	20240802	121100	2241400	2960	2960	2960	2960	0
399	20240802	121000	2241400	2960	2960	2960	2960	0
400	20240802	120900	2241400	2960	2960	2960	2960	1
401	20240802	120800	2238440	2955	2955	2955	2955	1
402	20240802	120700	2235485	2960	2955	2960	2955	2
403	20240802	120600	2229570	2955	2960	2960	2955	101
404	20240802	120500	1930615	2960	2960	2960	2960	0
405	20240802	120400	1930615	2960	2960	2960	2960	0
406	20240802	120300	1930615	2960	2960	2960	2960	0
407	20240802	120200	1930615	2960	2960	2960	2960	0
408	20240802	120100	1930615	2960	2960	2960	2960	0
409	20240802	120000	1930615	2960	2960	2960	2960	0
410	20240802	115900	1930615	2960	2960	2960	2960	1
411	20240802	115800	1927655	2955	2955	2955	2955	0
412	20240802	115700	1927655	2955	2955	2955	2955	0
413	20240802	115600	1927655	2955	2955	2955	2955	10
414	20240802	115500	1898105	2965	2965	2965	2965	0
415	20240802	115400	1898105	2965	2965	2965	2965	0
416	20240802	115300	1898105	2965	2965	2965	2965	0
417	20240802	115200	1898105	2965	2965	2965	2965	0
418	20240802	115100	1898105	2965	2965	2965	2965	0
419	20240802	115000	1898105	2965	2965	2965	2965	0
420	20240802	114900	1898105	2965	2965	2965	2965	0
421	20240802	114800	1898105	2965	2965	2965	2965	0
422	20240802	114700	1898105	2965	2965	2965	2965	0
423	20240802	114600	1898105	2965	2965	2965	2965	0
424	20240802	114500	1898105	2965	2965	2965	2965	0
425	20240802	114400	1898105	2965	2965	2965	2965	0
426	20240802	114300	1898105	2965	2965	2965	2965	0
427	20240802	114200	1898105	2965	2965	2965	2965	0
428	20240802	114100	1898105	2965	2965	2965	2965	1
429	20240802	114000	1895140	2970	2970	2970	2970	0
430	20240802	113900	1895140	2970	2970	2970	2970	0
431	20240802	113800	1895140	2970	2970	2970	2970	0
432	20240802	113700	1895140	2970	2970	2970	2970	2
433	20240802	113600	1889200	2970	2970	2970	2970	0
434	20240802	113500	1889200	2970	2970	2970	2970	0
435	20240802	113400	1889200	2970	2970	2970	2970	0
436	20240802	113300	1889200	2970	2970	2970	2970	0
437	20240802	113200	1889200	2970	2970	2970	2970	0
438	20240802	113100	1889200	2970	2970	2970	2970	0
439	20240802	113000	1889200	2970	2970	2970	2970	0
440	20240802	112900	1889200	2970	2970	2970	2970	0
441	20240802	112800	1889200	2970	2970	2970	2970	0
442	20240802	112700	1889200	2970	2970	2970	2970	0
443	20240802	112600	1889200	2970	2970	2970	2970	0
444	20240802	112500	1889200	2970	2970	2970	2970	0
445	20240802	112400	1889200	2970	2970	2970	2970	0
446	20240802	112300	1889200	2970	2970	2970	2970	20
447	20240802	112200	1829800	2970	2970	2970	2970	0
448	20240802	112100	1829800	2970	2970	2970	2970	0
449	20240802	112000	1829800	2970	2970	2970	2970	15
450	20240802	111900	1785250	2970	2970	2970	2970	10
451	20240802	111800	1755550	2970	2970	2970	2970	0
452	20240802	111700	1755550	2970	2970	2970	2970	0
453	20240802	111600	1755550	2970	2970	2970	2970	0
454	20240802	111500	1755550	2970	2970	2970	2970	0
455	20240802	111400	1755550	2970	2970	2970	2970	0
456	20240802	111300	1755550	2970	2970	2970	2970	0
457	20240802	111200	1755550	2970	2970	2970	2970	0
458	20240802	111100	1755550	2970	2970	2970	2970	0
459	20240802	111000	1755550	2970	2970	2970	2970	0
460	20240802	110900	1755550	2970	2970	2970	2970	0
461	20240802	110800	1755550	2970	2970	2970	2970	0
462	20240802	110700	1755550	2970	2970	2970	2970	0
463	20240802	110600	1755550	2970	2970	2970	2970	0
464	20240802	110500	1755550	2970	2970	2970	2970	0
465	20240802	110400	1755550	2970	2970	2970	2970	0
466	20240802	110300	1755550	2970	2970	2970	2970	0
467	20240802	110200	1755550	2970	2970	2970	2970	0
468	20240802	110100	1755550	2970	2970	2970	2970	0
469	20240802	110000	1755550	2970	2970	2970	2970	0
470	20240802	105900	1755550	2970	2970	2970	2970	0
471	20240802	105800	1755550	2970	2970	2970	2970	0
472	20240802	105700	1755550	2970	2970	2970	2970	0
473	20240802	105600	1755550	2970	2970	2970	2970	0
474	20240802	105500	1755550	2970	2970	2970	2970	0
475	20240802	105400	1755550	2970	2970	2970	2970	0
476	20240802	105300	1755550	2970	2970	2970	2970	0
477	20240802	105200	1755550	2970	2970	2970	2970	0
478	20240802	105100	1755550	2970	2970	2970	2970	0
479	20240802	105000	1755550	2970	2970	2970	2970	0
480	20240802	104900	1755550	2970	2970	2970	2970	0
481	20240802	104800	1755550	2970	2970	2970	2970	0
482	20240802	104700	1755550	2970	2970	2970	2970	0
483	20240802	104600	1755550	2970	2970	2970	2970	0
484	20240802	104500	1755550	2970	2970	2970	2970	0
485	20240802	104400	1755550	2970	2970	2970	2970	0
486	20240802	104300	1755550	2970	2970	2970	2970	0
487	20240802	104200	1755550	2970	2970	2970	2970	0
488	20240802	104100	1755550	2970	2970	2970	2970	0
489	20240802	104000	1755550	2970	2970	2970	2970	0
490	20240802	103900	1755550	2970	2970	2970	2970	0
491	20240802	103800	1755550	2970	2970	2970	2970	0
492	20240802	103700	1755550	2970	2970	2970	2970	0
493	20240802	103600	1755550	2970	2970	2970	2970	0
494	20240802	103500	1755550	2970	2970	2970	2970	0
495	20240802	103400	1755550	2970	2970	2970	2970	0
496	20240802	103300	1755550	2970	2970	2970	2970	0
497	20240802	103200	1755550	2970	2970	2970	2970	0
498	20240802	103100	1755550	2970	2970	2970	2970	0
499	20240802	103000	1755550	2970	2970	2970	2970	0
500	20240802	102900	1755550	2970	2970	2970	2970	0
501	20240802	102800	1755550	2970	2970	2970	2970	0
502	20240802	102700	1755550	2970	2970	2970	2970	0
503	20240802	102600	1755550	2970	2970	2970	2970	0
504	20240802	102500	1755550	2970	2970	2970	2970	0
505	20240802	102400	1755550	2970	2970	2970	2970	0
506	20240802	102300	1755550	2970	2970	2970	2970	0
507	20240802	102200	1755550	2970	2970	2970	2970	0
508	20240802	102100	1755550	2970	2970	2970	2970	0
509	20240802	102000	1755550	2970	2970	2970	2970	0
510	20240802	101900	1755550	2970	2970	2970	2970	0
511	20240802	101800	1755550	2970	2970	2970	2970	0
512	20240802	101700	1755550	2970	2970	2970	2970	0
513	20240802	101600	1755550	2970	2970	2970	2970	0
514	20240802	101500	1755550	2970	2970	2970	2970	0
515	20240802	101400	1755550	2970	2970	2970	2970	0
516	20240802	101300	1755550	2970	2970	2970	2970	0
517	20240802	101200	1755550	2970	2970	2970	2970	0
518	20240802	101100	1755550	2970	2970	2970	2970	0
519	20240802	101000	1755550	2970	2970	2970	2970	0
520	20240802	100900	1755550	2970	2970	2970	2970	0
521	20240802	100800	1755550	2970	2970	2970	2970	0
522	20240802	100700	1755550	2970	2970	2970	2970	0
523	20240802	100600	1755550	2970	2970	2970	2970	0
524	20240802	100500	1755550	2970	2970	2970	2970	0
525	20240802	100400	1755550	2970	2970	2970	2970	0
526	20240802	100300	1755550	2970	2970	2970	2970	0
527	20240802	100200	1755550	2970	2970	2970	2970	0
528	20240802	100100	1755550	2970	2970	2970	2970	0
529	20240802	100000	1755550	2970	2970	2970	2970	0
530	20240802	095900	1755550	2970	2970	2970	2970	0
531	20240802	095800	1755550	2970	2970	2970	2970	0
532	20240802	095700	1755550	2970	2970	2970	2970	0
533	20240802	095600	1755550	2970	2970	2970	2970	0
534	20240802	095500	1755550	2970	2970	2970	2970	0
535	20240802	095400	1755550	2970	2970	2970	2970	0
536	20240802	095300	1755550	2970	2970	2970	2970	0
537	20240802	095200	1755550	2970	2970	2970	2970	0
538	20240802	095100	1755550	2970	2970	2970	2970	0
539	20240802	095000	1755550	2970	2970	2970	2970	0
540	20240802	094900	1755550	2970	2970	2970	2970	0
541	20240802	094800	1755550	2970	2965	2970	2965	3
542	20240802	094700	1746650	2970	2970	2970	2970	0
543	20240802	094600	1746650	2970	2970	2970	2970	0
544	20240802	094500	1746650	2970	2970	2970	2970	0
545	20240802	094400	1746650	2970	2970	2970	2970	3
546	20240802	094300	1737740	2970	2970	2970	2970	0
547	20240802	094200	1737740	2970	2970	2970	2970	0
548	20240802	094100	1737740	2970	2970	2970	2970	0
549	20240802	094000	1737740	2970	2970	2970	2970	0
550	20240802	093900	1737740	2970	2970	2970	2970	0
551	20240802	093800	1737740	2970	2970	2970	2970	0
552	20240802	093700	1737740	2970	2970	2970	2970	0
553	20240802	093600	1737740	2970	2970	2970	2970	0
554	20240802	093500	1737740	2970	2970	2970	2970	0
555	20240802	093400	1737740	2970	2970	2970	2970	0
556	20240802	093300	1737740	2970	2970	2970	2970	0
557	20240802	093200	1737740	2970	2970	2970	2970	0
558	20240802	093100	1737740	2970	2970	2970	2970	0
559	20240802	093000	1737740	2970	2970	2970	2970	0
560	20240802	092900	1737740	2970	2945	2970	2925	322
561	20240802	092800	793735	2995	2995	2995	2995	0
562	20240802	092700	793735	2995	2995	2995	2995	0
563	20240802	092600	793735	2995	2995	2995	2995	0
564	20240802	092500	793735	2995	2995	2995	2995	0
565	20240802	092400	793735	2995	2995	2995	2995	0
566	20240802	092300	793735	2995	2995	2995	2995	0
567	20240802	092200	793735	2995	2995	2995	2995	0
568	20240802	092100	793735	2995	2995	2995	2995	0
569	20240802	092000	793735	2995	2995	2995	2995	0
570	20240802	091900	793735	2995	2995	2995	2995	0
571	20240802	091800	793735	2995	2995	2995	2995	0
572	20240802	091700	793735	2995	2995	2995	2995	0
573	20240802	091600	793735	2995	2995	2995	2995	0
574	20240802	091500	793735	2995	2975	2995	2950	101
575	20240802	091400	494130	3005	3005	3005	3005	0
576	20240802	091300	494130	3005	2975	3005	2975	9
577	20240802	091200	467200	2975	2995	3005	2975	26
578	20240802	091100	389385	3005	3005	3005	3005	0
579	20240802	091000	389385	3005	3005	3005	3005	0
580	20240802	090900	389385	3005	3005	3005	3005	0
581	20240802	090800	389385	3005	3005	3005	3005	0
582	20240802	090700	389385	3005	2960	3005	2960	7
583	20240802	090600	368620	2960	2960	2960	2960	5
584	20240802	090500	353820	3010	3010	3010	3010	0
585	20240802	090400	353820	3010	3010	3010	3010	0
586	20240802	090300	353820	3010	3010	3010	3010	0
587	20240802	090200	353820	3010	3010	3010	3010	0
588	20240802	090100	353820	3010	3010	3010	3010	0
589	20240802	090000	353820	3010	2930	3010	2930	118