KissMeData/006570/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185000	9400670	2860	2860	2860	2860	43
3	20241008	184900	9400670	2860	2860	2860	2860	0
4	20241008	184800	9400670	2860	2860	2860	2860	0
5	20241008	184700	9400670	2860	2860	2860	2860	0
6	20241008	184600	9400670	2860	2860	2860	2860	0
7	20241008	184500	9400670	2860	2860	2860	2860	0
8	20241008	184400	9400670	2860	2860	2860	2860	0
9	20241008	184300	9400670	2860	2860	2860	2860	0
10	20241008	184200	9400670	2860	2860	2860	2860	0
11	20241008	184100	9400670	2860	2860	2860	2860	0
12	20241008	184000	9400670	2860	2860	2860	2860	0
13	20241008	183900	9400670	2860	2860	2860	2860	0
14	20241008	183800	9400670	2860	2860	2860	2860	0
15	20241008	183700	9400670	2860	2860	2860	2860	0
16	20241008	183600	9400670	2860	2860	2860	2860	0
17	20241008	183500	9400670	2860	2860	2860	2860	0
18	20241008	183400	9400670	2860	2860	2860	2860	0
19	20241008	183300	9400670	2860	2860	2860	2860	0
20	20241008	183200	9400670	2860	2860	2860	2860	0
21	20241008	183100	9400670	2860	2860	2860	2860	0
22	20241008	183000	9400670	2860	2860	2860	2860	0
23	20241008	182900	9400670	2860	2860	2860	2860	0
24	20241008	182800	9400670	2860	2860	2860	2860	0
25	20241008	182700	9400670	2860	2860	2860	2860	0
26	20241008	182600	9400670	2860	2860	2860	2860	0
27	20241008	182500	9400670	2860	2860	2860	2860	0
28	20241008	182400	9400670	2860	2860	2860	2860	0
29	20241008	182300	9400670	2860	2860	2860	2860	0
30	20241008	182200	9400670	2860	2860	2860	2860	0
31	20241008	182100	9400670	2860	2860	2860	2860	0
32	20241008	182000	9400670	2860	2860	2860	2860	43
33	20241008	181900	9400670	2860	2860	2860	2860	0
34	20241008	181800	9400670	2860	2860	2860	2860	0
35	20241008	181700	9400670	2860	2860	2860	2860	0
36	20241008	181600	9400670	2860	2860	2860	2860	0
37	20241008	181500	9400670	2860	2860	2860	2860	0
38	20241008	181400	9400670	2860	2860	2860	2860	0
39	20241008	181300	9400670	2860	2860	2860	2860	0
40	20241008	181200	9400670	2860	2860	2860	2860	0
41	20241008	181100	9400670	2860	2860	2860	2860	0
42	20241008	181000	9400670	2860	2860	2860	2860	0
43	20241008	180900	9400670	2860	2860	2860	2860	0
44	20241008	180800	9400670	2860	2860	2860	2860	0
45	20241008	180700	9400670	2860	2860	2860	2860	0
46	20241008	180600	9400670	2860	2860	2860	2860	0
47	20241008	180500	9400670	2860	2860	2860	2860	0
48	20241008	180400	9400670	2860	2860	2860	2860	0
49	20241008	180300	9400670	2860	2860	2860	2860	0
50	20241008	180200	9400670	2860	2860	2860	2860	0
51	20241008	180100	9400670	2860	2860	2860	2860	0
52	20241008	180000	9400670	2860	2860	2860	2860	0
53	20241008	175900	9400670	2860	2860	2860	2860	0
54	20241008	175800	9400670	2860	2860	2860	2860	0
55	20241008	175700	9400670	2860	2860	2860	2860	0
56	20241008	175600	9400670	2860	2860	2860	2860	0
57	20241008	175500	9400670	2860	2860	2860	2860	0
58	20241008	175400	9400670	2860	2860	2860	2860	0
59	20241008	175300	9400670	2860	2860	2860	2860	0
60	20241008	175200	9400670	2860	2860	2860	2860	0
61	20241008	175100	9400670	2860	2860	2860	2860	0
62	20241008	175000	9400670	2860	2860	2860	2860	43
63	20241008	174900	9400670	2860	2860	2860	2860	0
64	20241008	174800	9400670	2860	2860	2860	2860	0
65	20241008	174700	9400670	2860	2860	2860	2860	0
66	20241008	174600	9400670	2860	2860	2860	2860	0
67	20241008	174500	9400670	2860	2860	2860	2860	0
68	20241008	174400	9400670	2860	2860	2860	2860	0
69	20241008	174300	9400670	2860	2860	2860	2860	0
70	20241008	174200	9400670	2860	2860	2860	2860	0
71	20241008	174100	9400670	2860	2860	2860	2860	0
72	20241008	174000	9400670	2860	2860	2860	2860	0
73	20241008	173900	9400670	2860	2860	2860	2860	0
74	20241008	173800	9400670	2860	2860	2860	2860	0
75	20241008	173700	9400670	2860	2860	2860	2860	0
76	20241008	173600	9400670	2860	2860	2860	2860	0
77	20241008	173500	9400670	2860	2860	2860	2860	0
78	20241008	173400	9400670	2860	2860	2860	2860	0
79	20241008	173300	9400670	2860	2860	2860	2860	0
80	20241008	173200	9400670	2860	2860	2860	2860	0
81	20241008	173100	9400670	2860	2860	2860	2860	0
82	20241008	173000	9400670	2860	2860	2860	2860	0
83	20241008	172900	9400670	2860	2860	2860	2860	0
84	20241008	172800	9400670	2860	2860	2860	2860	0
85	20241008	172700	9400670	2860	2860	2860	2860	0
86	20241008	172600	9400670	2860	2860	2860	2860	0
87	20241008	172500	9400670	2860	2860	2860	2860	0
88	20241008	172400	9400670	2860	2860	2860	2860	0
89	20241008	172300	9400670	2860	2860	2860	2860	0
90	20241008	172200	9400670	2860	2860	2860	2860	0
91	20241008	172100	9400670	2860	2860	2860	2860	0
92	20241008	172000	9400670	2860	2860	2860	2860	43
93	20241008	171900	9400670	2860	2860	2860	2860	0
94	20241008	171800	9400670	2860	2860	2860	2860	0
95	20241008	171700	9400670	2860	2860	2860	2860	0
96	20241008	171600	9400670	2860	2860	2860	2860	0
97	20241008	171500	9400670	2860	2860	2860	2860	0
98	20241008	171400	9400670	2860	2860	2860	2860	0
99	20241008	171300	9400670	2860	2860	2860	2860	0
100	20241008	171200	9400670	2860	2860	2860	2860	0
101	20241008	171100	9400670	2860	2860	2860	2860	0
102	20241008	171000	9400670	2860	2860	2860	2860	0
103	20241008	170900	9400670	2860	2860	2860	2860	0
104	20241008	170800	9400670	2860	2860	2860	2860	0
105	20241008	170700	9400670	2860	2860	2860	2860	0
106	20241008	170600	9400670	2860	2860	2860	2860	0
107	20241008	170500	9400670	2860	2860	2860	2860	0
108	20241008	170400	9400670	2860	2860	2860	2860	0
109	20241008	170300	9400670	2860	2860	2860	2860	0
110	20241008	170200	9400670	2860	2860	2860	2860	0
111	20241008	170100	9400670	2860	2860	2860	2860	0
112	20241008	170000	9400670	2860	2860	2860	2860	0
113	20241008	165900	9400670	2860	2860	2860	2860	0
114	20241008	165800	9400670	2860	2860	2860	2860	0
115	20241008	165700	9400670	2860	2860	2860	2860	0
116	20241008	165600	9400670	2860	2860	2860	2860	0
117	20241008	165500	9400670	2860	2860	2860	2860	0
118	20241008	165400	9400670	2860	2860	2860	2860	0
119	20241008	165300	9400670	2860	2860	2860	2860	0
120	20241008	165200	9400670	2860	2860	2860	2860	0
121	20241008	165100	9400670	2860	2860	2860	2860	0
122	20241008	165000	9400670	2860	2860	2860	2860	43
123	20241008	164900	9400670	2860	2860	2860	2860	0
124	20241008	164800	9400670	2860	2860	2860	2860	0
125	20241008	164700	9400670	2860	2860	2860	2860	0
126	20241008	164600	9400670	2860	2860	2860	2860	0
127	20241008	164500	9400670	2860	2860	2860	2860	0
128	20241008	164400	9400670	2860	2860	2860	2860	0
129	20241008	164300	9400670	2860	2860	2860	2860	0
130	20241008	164200	9400670	2860	2860	2860	2860	0
131	20241008	164100	9400670	2860	2860	2860	2860	0
132	20241008	164000	9400670	2860	2860	2860	2860	0
133	20241008	163900	9400670	2860	2860	2860	2860	0
134	20241008	163800	9400670	2860	2860	2860	2860	0
135	20241008	163700	9400670	2860	2860	2860	2860	0
136	20241008	163600	9400670	2860	2860	2860	2860	0
137	20241008	163500	9400670	2860	2860	2860	2860	0
138	20241008	163400	9400670	2860	2860	2860	2860	0
139	20241008	163300	9400670	2860	2860	2860	2860	0
140	20241008	163200	9400670	2860	2860	2860	2860	0
141	20241008	163100	9400670	2860	2860	2860	2860	0
142	20241008	163000	9400670	2860	2860	2860	2860	0
143	20241008	162900	9400670	2860	2860	2860	2860	0
144	20241008	162800	9400670	2860	2860	2860	2860	0
145	20241008	162700	9400670	2860	2860	2860	2860	0
146	20241008	162600	9400670	2860	2860	2860	2860	0
147	20241008	162500	9400670	2860	2860	2860	2860	0
148	20241008	162400	9400670	2860	2860	2860	2860	0
149	20241008	162300	9400670	2860	2860	2860	2860	0
150	20241008	162200	9400670	2860	2860	2860	2860	0
151	20241008	162100	9400670	2860	2860	2860	2860	0
152	20241008	162000	9400670	2860	2860	2860	2860	43
153	20241008	161900	9400670	2860	2860	2860	2860	0
154	20241008	161800	9400670	2860	2860	2860	2860	0
155	20241008	161700	9400670	2860	2860	2860	2860	0
156	20241008	161600	9400670	2860	2860	2860	2860	0
157	20241008	161500	9400670	2860	2860	2860	2860	0
158	20241008	161400	9400670	2860	2860	2860	2860	0
159	20241008	161300	9400670	2860	2860	2860	2860	0
160	20241008	161200	9400670	2860	2860	2860	2860	0
161	20241008	161100	9400670	2860	2860	2860	2860	0
162	20241008	161000	9400670	2860	2860	2860	2860	0
163	20241008	160900	9400670	2860	2860	2860	2860	0
164	20241008	160800	9400670	2860	2860	2860	2860	0
165	20241008	160700	9400670	2860	2860	2860	2860	0
166	20241008	160600	9400670	2860	2860	2860	2860	0
167	20241008	160500	9400670	2860	2860	2860	2860	0
168	20241008	160400	9400670	2860	2860	2860	2860	0
169	20241008	160300	9400670	2860	2860	2860	2860	0
170	20241008	160200	9400670	2860	2860	2860	2860	0
171	20241008	160100	9400670	2860	2860	2860	2860	0
172	20241008	160000	9400670	2860	2860	2860	2860	0
173	20241008	155900	9400670	2860	2860	2860	2860	0
174	20241008	155800	9400670	2860	2860	2860	2860	0
175	20241008	155700	9400670	2860	2860	2860	2860	0
176	20241008	155600	9400670	2860	2860	2860	2860	0
177	20241008	155500	9400670	2860	2860	2860	2860	0
178	20241008	155400	9400670	2860	2860	2860	2860	0
179	20241008	155300	9400670	2860	2860	2860	2860	0
180	20241008	155200	9400670	2860	2860	2860	2860	0
181	20241008	155100	9400670	2860	2860	2860	2860	0
182	20241008	155000	9400670	2860	2860	2860	2860	43
183	20241008	154900	9400670	2860	2860	2860	2860	0
184	20241008	154800	9400670	2860	2860	2860	2860	0
185	20241008	154700	9400670	2860	2860	2860	2860	0
186	20241008	154600	9400670	2860	2860	2860	2860	0
187	20241008	154500	9400670	2860	2860	2860	2860	0
188	20241008	154400	9400670	2860	2860	2860	2860	0
189	20241008	154300	9400670	2860	2860	2860	2860	0
190	20241008	154200	9400670	2860	2860	2860	2860	0
191	20241008	154100	9400670	2860	2860	2860	2860	0
192	20241008	154000	9400670	2860	2860	2860	2860	0
193	20241008	153900	9400670	2860	2860	2860	2860	0
194	20241008	153800	9400670	2860	2860	2860	2860	0
195	20241008	153700	9400670	2860	2860	2860	2860	0
196	20241008	153600	9400670	2860	2860	2860	2860	0
197	20241008	153500	9400670	2860	2860	2860	2860	0
198	20241008	153400	9400670	2860	2860	2860	2860	0
199	20241008	153300	9400670	2860	2860	2860	2860	0
200	20241008	153200	9400670	2860	2860	2860	2860	0
201	20241008	153100	9400670	2860	2860	2860	2860	0
202	20241008	153000	9400670	2860	2860	2860	2860	43
203	20241008	152900	9277690	2865	2865	2865	2865	0
204	20241008	152800	9277690	2865	2865	2865	2865	0
205	20241008	152700	9277690	2865	2865	2865	2865	0
206	20241008	152600	9277690	2865	2865	2865	2865	0
207	20241008	152500	9277690	2865	2865	2865	2865	0
208	20241008	152400	9277690	2865	2865	2865	2865	0
209	20241008	152300	9277690	2865	2865	2865	2865	0
210	20241008	152200	9277690	2865	2865	2865	2865	0
211	20241008	152100	9277690	2865	2865	2865	2865	0
212	20241008	152000	9277690	2865	2865	2865	2865	0
213	20241008	151900	9277690	2865	2865	2865	2865	55
214	20241008	151800	9120115	2865	2865	2865	2865	100
215	20241008	151700	8833615	2865	2865	2865	2865	0
216	20241008	151600	8833615	2865	2865	2865	2865	0
217	20241008	151500	8833615	2865	2865	2865	2865	0
218	20241008	151400	8833615	2865	2865	2865	2865	0
219	20241008	151300	8833615	2865	2865	2865	2865	0
220	20241008	151200	8833615	2865	2865	2865	2865	0
221	20241008	151100	8833615	2865	2865	2865	2865	0
222	20241008	151000	8833615	2865	2865	2865	2865	0
223	20241008	150900	8833615	2865	2865	2865	2865	0
224	20241008	150800	8833615	2865	2865	2865	2865	0
225	20241008	150700	8833615	2865	2865	2865	2865	0
226	20241008	150600	8833615	2865	2865	2865	2865	0
227	20241008	150500	8833615	2865	2865	2865	2865	0
228	20241008	150400	8833615	2865	2865	2865	2865	0
229	20241008	150300	8833615	2865	2865	2865	2865	0
230	20241008	150200	8833615	2865	2865	2865	2865	0
231	20241008	150100	8833615	2865	2865	2865	2865	0
232	20241008	150000	8833615	2865	2865	2865	2865	0
233	20241008	145900	8833615	2865	2865	2865	2865	0
234	20241008	145800	8833615	2865	2865	2865	2865	0
235	20241008	145700	8833615	2865	2865	2865	2865	0
236	20241008	145600	8833615	2865	2865	2865	2865	0
237	20241008	145500	8833615	2865	2865	2865	2865	0
238	20241008	145400	8833615	2865	2865	2865	2865	0
239	20241008	145300	8833615	2865	2865	2865	2865	0
240	20241008	145200	8833615	2865	2865	2865	2865	0
241	20241008	145100	8833615	2865	2865	2865	2865	0
242	20241008	145000	8833615	2865	2865	2865	2865	0
243	20241008	144900	8833615	2865	2865	2865	2865	0
244	20241008	144800	8833615	2865	2865	2865	2865	1
245	20241008	144700	8830750	2865	2865	2865	2865	4
246	20241008	144600	8819290	2865	2865	2865	2865	5
247	20241008	144500	8804965	2865	2865	2865	2865	0
248	20241008	144400	8804965	2865	2865	2865	2865	0
249	20241008	144300	8804965	2865	2865	2865	2865	0
250	20241008	144200	8804965	2865	2860	2865	2860	153
251	20241008	144100	8366635	2860	2860	2860	2860	10
252	20241008	144000	8338035	2860	2860	2860	2860	0
253	20241008	143900	8338035	2860	2860	2860	2860	0
254	20241008	143800	8338035	2860	2860	2860	2860	0
255	20241008	143700	8338035	2860	2860	2860	2860	0
256	20241008	143600	8338035	2860	2860	2860	2860	0
257	20241008	143500	8338035	2860	2860	2860	2860	300
258	20241008	143400	7480035	2860	2860	2860	2860	0
259	20241008	143300	7480035	2860	2860	2860	2860	0
260	20241008	143200	7480035	2860	2860	2860	2860	0
261	20241008	143100	7480035	2860	2860	2860	2860	20
262	20241008	143000	7422835	2865	2865	2865	2865	0
263	20241008	142900	7422835	2865	2865	2865	2865	0
264	20241008	142800	7422835	2865	2865	2865	2865	0
265	20241008	142700	7422835	2865	2865	2865	2865	0
266	20241008	142600	7422835	2865	2865	2865	2865	0
267	20241008	142500	7422835	2865	2865	2865	2865	0
268	20241008	142400	7422835	2865	2865	2865	2865	0
269	20241008	142300	7422835	2865	2865	2865	2865	0
270	20241008	142200	7422835	2865	2865	2865	2865	0
271	20241008	142100	7422835	2865	2865	2865	2865	0
272	20241008	142000	7422835	2865	2865	2865	2865	0
273	20241008	141900	7422835	2865	2865	2865	2865	0
274	20241008	141800	7422835	2865	2865	2865	2865	0
275	20241008	141700	7422835	2865	2865	2865	2865	0
276	20241008	141600	7422835	2865	2865	2865	2865	0
277	20241008	141500	7422835	2865	2865	2865	2865	0
278	20241008	141400	7422835	2865	2865	2865	2865	0
279	20241008	141300	7422835	2865	2860	2865	2860	10
280	20241008	141200	7394200	2860	2860	2860	2860	0
281	20241008	141100	7394200	2860	2860	2860	2860	200
282	20241008	141000	6822200	2860	2860	2860	2860	0
283	20241008	140900	6822200	2860	2860	2860	2860	0
284	20241008	140800	6822200	2860	2860	2860	2860	50
285	20241008	140700	6679200	2860	2860	2860	2860	200
286	20241008	140600	6107200	2860	2860	2860	2860	0
287	20241008	140500	6107200	2860	2860	2860	2860	0
288	20241008	140400	6107200	2860	2860	2860	2860	7
289	20241008	140300	6087180	2860	2860	2860	2860	0
290	20241008	140200	6087180	2860	2860	2860	2860	0
291	20241008	140100	6087180	2860	2860	2860	2860	0
292	20241008	140000	6087180	2860	2860	2860	2860	0
293	20241008	135900	6087180	2860	2860	2860	2860	0
294	20241008	135800	6087180	2860	2860	2860	2860	1
295	20241008	135700	6084320	2865	2865	2865	2865	0
296	20241008	135600	6084320	2865	2865	2865	2865	0
297	20241008	135500	6084320	2865	2865	2865	2865	0
298	20241008	135400	6084320	2865	2865	2865	2865	0
299	20241008	135300	6084320	2865	2865	2865	2865	0
300	20241008	135200	6084320	2865	2865	2865	2865	0
301	20241008	135100	6084320	2865	2865	2865	2865	0
302	20241008	135000	6084320	2865	2865	2865	2865	0
303	20241008	134900	6084320	2865	2865	2865	2865	0
304	20241008	134800	6084320	2865	2865	2865	2865	0
305	20241008	134700	6084320	2865	2865	2865	2865	0
306	20241008	134600	6084320	2865	2865	2865	2865	0
307	20241008	134500	6084320	2865	2865	2865	2865	0
308	20241008	134400	6084320	2865	2865	2865	2865	0
309	20241008	134300	6084320	2865	2865	2865	2865	0
310	20241008	134200	6084320	2865	2865	2865	2865	0
311	20241008	134100	6084320	2865	2865	2865	2865	0
312	20241008	134000	6084320	2865	2865	2865	2865	0
313	20241008	133900	6084320	2865	2865	2865	2865	0
314	20241008	133800	6084320	2865	2865	2865	2865	0
315	20241008	133700	6084320	2865	2865	2865	2865	0
316	20241008	133600	6084320	2865	2865	2865	2865	0
317	20241008	133500	6084320	2865	2865	2865	2865	0
318	20241008	133400	6084320	2865	2865	2865	2865	0
319	20241008	133300	6084320	2865	2865	2865	2865	0
320	20241008	133200	6084320	2865	2865	2865	2865	0
321	20241008	133100	6084320	2865	2865	2865	2865	0
322	20241008	133000	6084320	2865	2865	2865	2865	0
323	20241008	132900	6084320	2865	2865	2865	2865	0
324	20241008	132800	6084320	2865	2865	2865	2865	0
325	20241008	132700	6084320	2865	2865	2865	2865	0
326	20241008	132600	6084320	2865	2865	2865	2865	0
327	20241008	132500	6084320	2865	2865	2865	2865	0
328	20241008	132400	6084320	2865	2865	2865	2865	0
329	20241008	132300	6084320	2865	2865	2865	2865	0
330	20241008	132200	6084320	2865	2865	2865	2865	0
331	20241008	132100	6084320	2865	2865	2865	2865	0
332	20241008	132000	6084320	2865	2865	2865	2865	0
333	20241008	131900	6084320	2865	2865	2865	2865	0
334	20241008	131800	6084320	2865	2865	2865	2865	0
335	20241008	131700	6084320	2865	2865	2865	2865	0
336	20241008	131600	6084320	2865	2865	2865	2865	0
337	20241008	131500	6084320	2865	2865	2865	2865	0
338	20241008	131400	6084320	2865	2865	2865	2865	0
339	20241008	131300	6084320	2865	2865	2865	2865	0
340	20241008	131200	6084320	2865	2865	2865	2865	0
341	20241008	131100	6084320	2865	2865	2865	2865	0
342	20241008	131000	6084320	2865	2865	2865	2865	0
343	20241008	130900	6084320	2865	2865	2865	2865	0
344	20241008	130800	6084320	2865	2865	2865	2865	0
345	20241008	130700	6084320	2865	2865	2865	2865	0
346	20241008	130600	6084320	2865	2865	2865	2865	0
347	20241008	130500	6084320	2865	2865	2865	2865	0
348	20241008	130400	6084320	2865	2865	2865	2865	0
349	20241008	130300	6084320	2865	2865	2865	2865	0
350	20241008	130200	6084320	2865	2865	2865	2865	0
351	20241008	130100	6084320	2865	2865	2865	2865	0
352	20241008	130000	6084320	2865	2865	2865	2865	0
353	20241008	125900	6084320	2865	2865	2865	2865	0
354	20241008	125800	6084320	2865	2865	2865	2865	0
355	20241008	125700	6084320	2865	2865	2865	2865	0
356	20241008	125600	6084320	2865	2865	2865	2865	0
357	20241008	125500	6084320	2865	2865	2865	2865	0
358	20241008	125400	6084320	2865	2865	2865	2865	0
359	20241008	125300	6084320	2865	2865	2865	2865	0
360	20241008	125200	6084320	2865	2865	2865	2865	0
361	20241008	125100	6084320	2865	2865	2865	2865	0
362	20241008	125000	6084320	2865	2865	2865	2865	0
363	20241008	124900	6084320	2865	2865	2865	2865	0
364	20241008	124800	6084320	2865	2865	2865	2865	0
365	20241008	124700	6084320	2865	2865	2865	2865	0
366	20241008	124600	6084320	2865	2860	2865	2860	2
367	20241008	124500	6078595	2860	2860	2860	2860	0
368	20241008	124400	6078595	2860	2860	2860	2860	0
369	20241008	124300	6078595	2860	2860	2860	2860	0
370	20241008	124200	6078595	2860	2860	2860	2860	0
371	20241008	124100	6078595	2860	2860	2860	2860	0
372	20241008	124000	6078595	2860	2860	2860	2860	0
373	20241008	123900	6078595	2860	2860	2860	2860	0
374	20241008	123800	6078595	2860	2860	2860	2860	0
375	20241008	123700	6078595	2860	2860	2860	2860	0
376	20241008	123600	6078595	2860	2860	2860	2860	0
377	20241008	123500	6078595	2860	2860	2860	2860	0
378	20241008	123400	6078595	2860	2860	2860	2860	1
379	20241008	123300	6075735	2865	2865	2865	2865	0
380	20241008	123200	6075735	2865	2865	2865	2865	0
381	20241008	123100	6075735	2865	2865	2865	2865	0
382	20241008	123000	6075735	2865	2865	2865	2865	0
383	20241008	122900	6075735	2865	2865	2865	2865	0
384	20241008	122800	6075735	2865	2865	2865	2865	0
385	20241008	122700	6075735	2865	2865	2865	2865	0
386	20241008	122600	6075735	2865	2865	2865	2865	0
387	20241008	122500	6075735	2865	2865	2865	2865	0
388	20241008	122400	6075735	2865	2860	2865	2860	8
389	20241008	122300	6052820	2860	2860	2860	2860	1
390	20241008	122200	6049960	2845	2855	2855	2845	902
391	20241008	122100	3480025	2870	2870	2870	2870	0
392	20241008	122000	3480025	2870	2870	2870	2870	0
393	20241008	121900	3480025	2870	2870	2870	2870	0
394	20241008	121800	3480025	2870	2870	2870	2870	0
395	20241008	121700	3480025	2870	2870	2870	2870	0
396	20241008	121600	3480025	2870	2870	2870	2870	0
397	20241008	121500	3480025	2870	2870	2870	2870	0
398	20241008	121400	3480025	2870	2870	2870	2870	0
399	20241008	121300	3480025	2870	2870	2870	2870	0
400	20241008	121200	3480025	2870	2870	2870	2870	0
401	20241008	121100	3480025	2870	2870	2870	2870	0
402	20241008	121000	3480025	2870	2870	2870	2870	0
403	20241008	120900	3480025	2870	2865	2870	2865	13
404	20241008	120800	3442775	2875	2875	2875	2875	0
405	20241008	120700	3442775	2875	2875	2875	2875	0
406	20241008	120600	3442775	2875	2875	2875	2875	0
407	20241008	120500	3442775	2875	2875	2875	2875	0
408	20241008	120400	3442775	2875	2875	2875	2875	0
409	20241008	120300	3442775	2875	2875	2875	2875	0
410	20241008	120200	3442775	2875	2875	2875	2875	0
411	20241008	120100	3442775	2875	2875	2875	2875	0
412	20241008	120000	3442775	2875	2875	2875	2875	0
413	20241008	115900	3442775	2875	2875	2875	2875	0
414	20241008	115800	3442775	2875	2875	2875	2875	0
415	20241008	115700	3442775	2875	2875	2875	2875	0
416	20241008	115600	3442775	2875	2875	2875	2875	0
417	20241008	115500	3442775	2875	2870	2875	2870	6
418	20241008	115400	3425540	2865	2865	2865	2865	33
419	20241008	115300	3330995	2865	2865	2865	2865	400
420	20241008	115200	2184995	2865	2865	2865	2865	0
421	20241008	115100	2184995	2865	2865	2865	2865	0
422	20241008	115000	2184995	2865	2865	2865	2865	0
423	20241008	114900	2184995	2865	2865	2865	2865	0
424	20241008	114800	2184995	2865	2865	2865	2865	0
425	20241008	114700	2184995	2865	2865	2865	2865	0
426	20241008	114600	2184995	2865	2865	2865	2865	0
427	20241008	114500	2184995	2865	2865	2865	2865	0
428	20241008	114400	2184995	2865	2865	2865	2865	0
429	20241008	114300	2184995	2865	2865	2865	2865	0
430	20241008	114200	2184995	2865	2865	2865	2865	0
431	20241008	114100	2184995	2865	2865	2865	2865	0
432	20241008	114000	2184995	2865	2865	2865	2865	5
433	20241008	113900	2170670	2865	2865	2865	2865	0
434	20241008	113800	2170670	2865	2865	2865	2865	0
435	20241008	113700	2170670	2865	2865	2865	2865	0
436	20241008	113600	2170670	2865	2865	2865	2865	0
437	20241008	113500	2170670	2865	2865	2865	2865	0
438	20241008	113400	2170670	2865	2865	2865	2865	0
439	20241008	113300	2170670	2865	2865	2865	2865	0
440	20241008	113200	2170670	2865	2865	2865	2865	0
441	20241008	113100	2170670	2865	2865	2865	2865	0
442	20241008	113000	2170670	2865	2865	2865	2865	0
443	20241008	112900	2170670	2865	2865	2865	2865	0
444	20241008	112800	2170670	2865	2865	2865	2865	0
445	20241008	112700	2170670	2865	2865	2865	2865	0
446	20241008	112600	2170670	2865	2865	2865	2865	0
447	20241008	112500	2170670	2865	2865	2865	2865	0
448	20241008	112400	2170670	2865	2865	2865	2865	0
449	20241008	112300	2170670	2865	2865	2865	2865	0
450	20241008	112200	2170670	2865	2865	2865	2865	0
451	20241008	112100	2170670	2865	2865	2865	2865	0
452	20241008	112000	2170670	2865	2865	2865	2865	0
453	20241008	111900	2170670	2865	2865	2865	2865	0
454	20241008	111800	2170670	2865	2865	2865	2865	0
455	20241008	111700	2170670	2865	2865	2865	2865	0
456	20241008	111600	2170670	2865	2865	2865	2865	0
457	20241008	111500	2170670	2865	2865	2865	2865	0
458	20241008	111400	2170670	2865	2865	2865	2865	0
459	20241008	111300	2170670	2865	2865	2865	2865	0
460	20241008	111200	2170670	2865	2865	2865	2865	0
461	20241008	111100	2170670	2865	2865	2865	2865	0
462	20241008	111000	2170670	2865	2865	2865	2865	0
463	20241008	110900	2170670	2865	2865	2865	2865	0
464	20241008	110800	2170670	2865	2865	2865	2865	0
465	20241008	110700	2170670	2865	2865	2865	2865	0
466	20241008	110600	2170670	2865	2865	2865	2865	0
467	20241008	110500	2170670	2865	2865	2865	2865	0
468	20241008	110400	2170670	2865	2865	2865	2865	0
469	20241008	110300	2170670	2865	2865	2865	2865	0
470	20241008	110200	2170670	2865	2865	2865	2865	0
471	20241008	110100	2170670	2865	2865	2865	2865	0
472	20241008	110000	2170670	2865	2865	2865	2865	0
473	20241008	105900	2170670	2865	2865	2865	2865	0
474	20241008	105800	2170670	2865	2865	2865	2865	0
475	20241008	105700	2170670	2865	2865	2865	2865	0
476	20241008	105600	2170670	2865	2865	2865	2865	0
477	20241008	105500	2170670	2865	2865	2865	2865	0
478	20241008	105400	2170670	2865	2865	2865	2865	0
479	20241008	105300	2170670	2865	2865	2865	2865	0
480	20241008	105200	2170670	2865	2865	2865	2865	0
481	20241008	105100	2170670	2865	2865	2865	2865	0
482	20241008	105000	2170670	2865	2865	2865	2865	0
483	20241008	104900	2170670	2865	2865	2865	2865	0
484	20241008	104800	2170670	2865	2865	2865	2865	0
485	20241008	104700	2170670	2865	2865	2865	2865	0
486	20241008	104600	2170670	2865	2865	2865	2865	0
487	20241008	104500	2170670	2865	2865	2865	2865	0
488	20241008	104400	2170670	2865	2865	2865	2865	0
489	20241008	104300	2170670	2865	2865	2865	2865	0
490	20241008	104200	2170670	2865	2865	2865	2865	0
491	20241008	104100	2170670	2865	2865	2865	2865	0
492	20241008	104000	2170670	2865	2865	2865	2865	0
493	20241008	103900	2170670	2865	2865	2865	2865	0
494	20241008	103800	2170670	2865	2865	2865	2865	0
495	20241008	103700	2170670	2865	2865	2865	2865	0
496	20241008	103600	2170670	2865	2865	2865	2865	0
497	20241008	103500	2170670	2865	2865	2865	2865	0
498	20241008	103400	2170670	2865	2865	2865	2865	0
499	20241008	103300	2170670	2865	2865	2865	2865	0
500	20241008	103200	2170670	2865	2865	2865	2865	0
501	20241008	103100	2170670	2865	2865	2865	2865	0
502	20241008	103000	2170670	2865	2865	2865	2865	0
503	20241008	102900	2170670	2865	2865	2865	2865	0
504	20241008	102800	2170670	2865	2865	2865	2865	0
505	20241008	102700	2170670	2865	2865	2865	2865	0
506	20241008	102600	2170670	2865	2865	2865	2865	0
507	20241008	102500	2170670	2865	2865	2865	2865	0
508	20241008	102400	2170670	2865	2865	2865	2865	0
509	20241008	102300	2170670	2865	2865	2865	2865	0
510	20241008	102200	2170670	2865	2865	2865	2865	0
511	20241008	102100	2170670	2865	2865	2865	2865	0
512	20241008	102000	2170670	2865	2865	2865	2865	0
513	20241008	101900	2170670	2865	2865	2865	2865	0
514	20241008	101800	2170670	2865	2865	2865	2865	0
515	20241008	101700	2170670	2865	2865	2865	2865	0
516	20241008	101600	2170670	2865	2865	2865	2865	0
517	20241008	101500	2170670	2865	2865	2865	2865	0
518	20241008	101400	2170670	2865	2865	2865	2865	0
519	20241008	101300	2170670	2865	2865	2865	2865	0
520	20241008	101200	2170670	2865	2865	2865	2865	0
521	20241008	101100	2170670	2865	2865	2865	2865	0
522	20241008	101000	2170670	2865	2865	2865	2865	0
523	20241008	100900	2170670	2865	2865	2865	2865	0
524	20241008	100800	2170670	2865	2865	2865	2865	0
525	20241008	100700	2170670	2865	2865	2865	2865	0
526	20241008	100600	2170670	2865	2865	2865	2865	0
527	20241008	100500	2170670	2865	2865	2865	2865	0
528	20241008	100400	2170670	2865	2865	2865	2865	0
529	20241008	100300	2170670	2865	2865	2865	2865	1
530	20241008	100200	2167805	2865	2865	2865	2865	0
531	20241008	100100	2167805	2865	2865	2865	2865	0
532	20241008	100000	2167805	2865	2865	2865	2865	0
533	20241008	095900	2167805	2865	2865	2865	2865	0
534	20241008	095800	2167805	2865	2865	2865	2865	0
535	20241008	095700	2167805	2865	2865	2865	2865	0
536	20241008	095600	2167805	2865	2865	2865	2865	0
537	20241008	095500	2167805	2865	2865	2865	2865	0
538	20241008	095400	2167805	2865	2865	2865	2865	0
539	20241008	095300	2167805	2865	2865	2865	2865	0
540	20241008	095200	2167805	2865	2865	2865	2865	0
541	20241008	095100	2167805	2865	2865	2865	2865	0
542	20241008	095000	2167805	2865	2865	2865	2865	0
543	20241008	094900	2167805	2865	2865	2865	2865	0
544	20241008	094800	2167805	2865	2865	2865	2865	0
545	20241008	094700	2167805	2865	2865	2865	2865	0
546	20241008	094600	2167805	2865	2865	2865	2865	0
547	20241008	094500	2167805	2865	2865	2865	2865	0
548	20241008	094400	2167805	2865	2865	2865	2865	0
549	20241008	094300	2167805	2865	2865	2865	2865	0
550	20241008	094200	2167805	2865	2865	2865	2865	0
551	20241008	094100	2167805	2865	2865	2865	2865	0
552	20241008	094000	2167805	2865	2865	2865	2865	62
553	20241008	093900	1990175	2875	2865	2875	2865	8
554	20241008	093800	1967215	2875	2875	2875	2875	0
555	20241008	093700	1967215	2875	2875	2875	2875	0
556	20241008	093600	1967215	2875	2875	2875	2875	0
557	20241008	093500	1967215	2875	2865	2875	2865	21
558	20241008	093400	1906910	2870	2870	2870	2870	0
559	20241008	093300	1906910	2870	2870	2870	2870	0
560	20241008	093200	1906910	2870	2865	2870	2865	20
561	20241008	093100	1849515	2870	2870	2870	2870	0
562	20241008	093000	1849515	2870	2865	2875	2865	13
563	20241008	092900	1812205	2865	2865	2865	2865	200
564	20241008	092800	1239205	2865	2860	2865	2860	153
565	20241008	092700	800870	2865	2865	2865	2865	0
566	20241008	092600	800870	2865	2865	2865	2865	0
567	20241008	092500	800870	2865	2865	2865	2865	0
568	20241008	092400	800870	2865	2865	2865	2865	0
569	20241008	092300	800870	2865	2850	2865	2850	215
570	20241008	092200	184985	2845	2845	2845	2845	1
571	20241008	092100	182140	2850	2835	2850	2835	22
572	20241008	092000	119625	2835	2830	2845	2830	6
573	20241008	091900	102605	2845	2850	2850	2845	29
574	20241008	091800	19965	2865	2865	2865	2865	0
575	20241008	091700	19965	2865	2865	2865	2865	0
576	20241008	091600	19965	2865	2865	2865	2865	0
577	20241008	091500	19965	2865	2865	2865	2865	0
578	20241008	091400	19965	2865	2865	2865	2865	0
579	20241008	091300	19965	2865	2865	2865	2865	0
580	20241008	091200	19965	2865	2865	2865	2865	0
581	20241008	091100	19965	2865	2865	2865	2865	0
582	20241008	091000	19965	2865	2865	2865	2865	0
583	20241008	090900	19965	2865	2865	2865	2865	0
584	20241008	090800	19965	2865	2865	2865	2865	0
585	20241008	090700	19965	2865	2865	2865	2865	0
586	20241008	090600	19965	2865	2865	2865	2865	0
587	20241008	090500	19965	2865	2850	2865	2850	2
588	20241008	090400	14250	2850	2850	2850	2850	0
589	20241008	090300	14250	2850	2850	2850	2850	0
590	20241008	090200	14250	2850	2850	2850	2850	0
591	20241008	090100	14250	2850	2850	2850	2850	0
592	20241008	090000	14250	2850	2850	2850	2850	5