KissMeData/006570/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	184700	8783555	2860	2860	2860	2860	744
3	20240816	184600	8783555	2860	2860	2860	2860	0
4	20240816	184500	8783555	2860	2860	2860	2860	0
5	20240816	184400	8783555	2860	2860	2860	2860	0
6	20240816	184300	8783555	2860	2860	2860	2860	0
7	20240816	184200	8783555	2860	2860	2860	2860	0
8	20240816	184100	8783555	2860	2860	2860	2860	0
9	20240816	184000	8783555	2860	2860	2860	2860	0
10	20240816	183900	8783555	2860	2860	2860	2860	0
11	20240816	183800	8783555	2860	2860	2860	2860	0
12	20240816	183700	8783555	2860	2860	2860	2860	0
13	20240816	183600	8783555	2860	2860	2860	2860	0
14	20240816	183500	8783555	2860	2860	2860	2860	0
15	20240816	183400	8783555	2860	2860	2860	2860	0
16	20240816	183300	8783555	2860	2860	2860	2860	0
17	20240816	183200	8783555	2860	2860	2860	2860	0
18	20240816	183100	8783555	2860	2860	2860	2860	0
19	20240816	183000	8783555	2860	2860	2860	2860	0
20	20240816	182900	8783555	2860	2860	2860	2860	0
21	20240816	182800	8783555	2860	2860	2860	2860	0
22	20240816	182700	8783555	2860	2860	2860	2860	0
23	20240816	182600	8783555	2860	2860	2860	2860	0
24	20240816	182500	8783555	2860	2860	2860	2860	0
25	20240816	182400	8783555	2860	2860	2860	2860	0
26	20240816	182300	8783555	2860	2860	2860	2860	0
27	20240816	182200	8783555	2860	2860	2860	2860	0
28	20240816	182100	8783555	2860	2860	2860	2860	0
29	20240816	182000	8783555	2860	2860	2860	2860	0
30	20240816	181900	8783555	2860	2860	2860	2860	0
31	20240816	181800	8783555	2860	2860	2860	2860	0
32	20240816	181700	8783555	2860	2860	2860	2860	744
33	20240816	181600	8783555	2860	2860	2860	2860	0
34	20240816	181500	8783555	2860	2860	2860	2860	0
35	20240816	181400	8783555	2860	2860	2860	2860	0
36	20240816	181300	8783555	2860	2860	2860	2860	0
37	20240816	181200	8783555	2860	2860	2860	2860	0
38	20240816	181100	8783555	2860	2860	2860	2860	0
39	20240816	181000	8783555	2860	2860	2860	2860	0
40	20240816	180900	8783555	2860	2860	2860	2860	0
41	20240816	180800	8783555	2860	2860	2860	2860	0
42	20240816	180700	8783555	2860	2860	2860	2860	0
43	20240816	180600	8783555	2860	2860	2860	2860	0
44	20240816	180500	8783555	2860	2860	2860	2860	0
45	20240816	180400	8783555	2860	2860	2860	2860	0
46	20240816	180300	8783555	2860	2860	2860	2860	0
47	20240816	180200	8783555	2860	2860	2860	2860	0
48	20240816	180100	8783555	2860	2860	2860	2860	0
49	20240816	180000	8783555	2860	2860	2860	2860	0
50	20240816	175900	8783555	2860	2860	2860	2860	0
51	20240816	175800	8783555	2860	2860	2860	2860	0
52	20240816	175700	8783555	2860	2860	2860	2860	0
53	20240816	175600	8783555	2860	2860	2860	2860	0
54	20240816	175500	8783555	2860	2860	2860	2860	0
55	20240816	175400	8783555	2860	2860	2860	2860	0
56	20240816	175300	8783555	2860	2860	2860	2860	0
57	20240816	175200	8783555	2860	2860	2860	2860	0
58	20240816	175100	8783555	2860	2860	2860	2860	0
59	20240816	175000	8783555	2860	2860	2860	2860	0
60	20240816	174900	8783555	2860	2860	2860	2860	0
61	20240816	174800	8783555	2860	2860	2860	2860	0
62	20240816	174700	8783555	2860	2860	2860	2860	744
63	20240816	174600	8783555	2860	2860	2860	2860	0
64	20240816	174500	8783555	2860	2860	2860	2860	0
65	20240816	174400	8783555	2860	2860	2860	2860	0
66	20240816	174300	8783555	2860	2860	2860	2860	0
67	20240816	174200	8783555	2860	2860	2860	2860	0
68	20240816	174100	8783555	2860	2860	2860	2860	0
69	20240816	174000	8783555	2860	2860	2860	2860	0
70	20240816	173900	8783555	2860	2860	2860	2860	0
71	20240816	173800	8783555	2860	2860	2860	2860	0
72	20240816	173700	8783555	2860	2860	2860	2860	0
73	20240816	173600	8783555	2860	2860	2860	2860	0
74	20240816	173500	8783555	2860	2860	2860	2860	0
75	20240816	173400	8783555	2860	2860	2860	2860	0
76	20240816	173300	8783555	2860	2860	2860	2860	0
77	20240816	173200	8783555	2860	2860	2860	2860	0
78	20240816	173100	8783555	2860	2860	2860	2860	0
79	20240816	173000	8783555	2860	2860	2860	2860	0
80	20240816	172900	8783555	2860	2860	2860	2860	0
81	20240816	172800	8783555	2860	2860	2860	2860	0
82	20240816	172700	8783555	2860	2860	2860	2860	0
83	20240816	172600	8783555	2860	2860	2860	2860	0
84	20240816	172500	8783555	2860	2860	2860	2860	0
85	20240816	172400	8783555	2860	2860	2860	2860	0
86	20240816	172300	8783555	2860	2860	2860	2860	0
87	20240816	172200	8783555	2860	2860	2860	2860	0
88	20240816	172100	8783555	2860	2860	2860	2860	0
89	20240816	172000	8783555	2860	2860	2860	2860	0
90	20240816	171900	8783555	2860	2860	2860	2860	0
91	20240816	171800	8783555	2860	2860	2860	2860	0
92	20240816	171700	8783555	2860	2860	2860	2860	744
93	20240816	171600	8783555	2860	2860	2860	2860	0
94	20240816	171500	8783555	2860	2860	2860	2860	0
95	20240816	171400	8783555	2860	2860	2860	2860	0
96	20240816	171300	8783555	2860	2860	2860	2860	0
97	20240816	171200	8783555	2860	2860	2860	2860	0
98	20240816	171100	8783555	2860	2860	2860	2860	0
99	20240816	171000	8783555	2860	2860	2860	2860	0
100	20240816	170900	8783555	2860	2860	2860	2860	0
101	20240816	170800	8783555	2860	2860	2860	2860	0
102	20240816	170700	8783555	2860	2860	2860	2860	0
103	20240816	170600	8783555	2860	2860	2860	2860	0
104	20240816	170500	8783555	2860	2860	2860	2860	0
105	20240816	170400	8783555	2860	2860	2860	2860	0
106	20240816	170300	8783555	2860	2860	2860	2860	0
107	20240816	170200	8783555	2860	2860	2860	2860	0
108	20240816	170100	8783555	2860	2860	2860	2860	0
109	20240816	170000	8783555	2860	2860	2860	2860	0
110	20240816	165900	8783555	2860	2860	2860	2860	0
111	20240816	165800	8783555	2860	2860	2860	2860	0
112	20240816	165700	8783555	2860	2860	2860	2860	0
113	20240816	165600	8783555	2860	2860	2860	2860	0
114	20240816	165500	8783555	2860	2860	2860	2860	0
115	20240816	165400	8783555	2860	2860	2860	2860	0
116	20240816	165300	8783555	2860	2860	2860	2860	0
117	20240816	165200	8783555	2860	2860	2860	2860	0
118	20240816	165100	8783555	2860	2860	2860	2860	0
119	20240816	165000	8783555	2860	2860	2860	2860	0
120	20240816	164900	8783555	2860	2860	2860	2860	0
121	20240816	164800	8783555	2860	2860	2860	2860	0
122	20240816	164700	8783555	2860	2860	2860	2860	744
123	20240816	164600	8783555	2860	2860	2860	2860	0
124	20240816	164500	8783555	2860	2860	2860	2860	0
125	20240816	164400	8783555	2860	2860	2860	2860	0
126	20240816	164300	8783555	2860	2860	2860	2860	0
127	20240816	164200	8783555	2860	2860	2860	2860	0
128	20240816	164100	8783555	2860	2860	2860	2860	0
129	20240816	164000	8783555	2860	2860	2860	2860	0
130	20240816	163900	8783555	2860	2860	2860	2860	0
131	20240816	163800	8783555	2860	2860	2860	2860	0
132	20240816	163700	8783555	2860	2860	2860	2860	0
133	20240816	163600	8783555	2860	2860	2860	2860	0
134	20240816	163500	8783555	2860	2860	2860	2860	0
135	20240816	163400	8783555	2860	2860	2860	2860	0
136	20240816	163300	8783555	2860	2860	2860	2860	0
137	20240816	163200	8783555	2860	2860	2860	2860	0
138	20240816	163100	8783555	2860	2860	2860	2860	0
139	20240816	163000	8783555	2860	2860	2860	2860	0
140	20240816	162900	8783555	2860	2860	2860	2860	0
141	20240816	162800	8783555	2860	2860	2860	2860	0
142	20240816	162700	8783555	2860	2860	2860	2860	0
143	20240816	162600	8783555	2860	2860	2860	2860	0
144	20240816	162500	8783555	2860	2860	2860	2860	0
145	20240816	162400	8783555	2860	2860	2860	2860	0
146	20240816	162300	8783555	2860	2860	2860	2860	0
147	20240816	162200	8783555	2860	2860	2860	2860	0
148	20240816	162100	8783555	2860	2860	2860	2860	0
149	20240816	162000	8783555	2860	2860	2860	2860	0
150	20240816	161900	8783555	2860	2860	2860	2860	0
151	20240816	161800	8783555	2860	2860	2860	2860	0
152	20240816	161700	8783555	2860	2860	2860	2860	744
153	20240816	161600	8783555	2860	2860	2860	2860	0
154	20240816	161500	8783555	2860	2860	2860	2860	0
155	20240816	161400	8783555	2860	2860	2860	2860	0
156	20240816	161300	8783555	2860	2860	2860	2860	0
157	20240816	161200	8783555	2860	2860	2860	2860	0
158	20240816	161100	8783555	2860	2860	2860	2860	0
159	20240816	161000	8783555	2860	2860	2860	2860	0
160	20240816	160900	8783555	2860	2860	2860	2860	0
161	20240816	160800	8783555	2860	2860	2860	2860	0
162	20240816	160700	8783555	2860	2860	2860	2860	0
163	20240816	160600	8783555	2860	2860	2860	2860	0
164	20240816	160500	8783555	2860	2860	2860	2860	0
165	20240816	160400	8783555	2860	2860	2860	2860	0
166	20240816	160300	8783555	2860	2860	2860	2860	0
167	20240816	160200	8783555	2860	2860	2860	2860	0
168	20240816	160100	8783555	2860	2860	2860	2860	0
169	20240816	160000	8783555	2860	2860	2860	2860	0
170	20240816	155900	8783555	2860	2860	2860	2860	0
171	20240816	155800	8783555	2860	2860	2860	2860	0
172	20240816	155700	8783555	2860	2860	2860	2860	0
173	20240816	155600	8783555	2860	2860	2860	2860	0
174	20240816	155500	8783555	2860	2860	2860	2860	0
175	20240816	155400	8783555	2860	2860	2860	2860	0
176	20240816	155300	8783555	2860	2860	2860	2860	0
177	20240816	155200	8783555	2860	2860	2860	2860	0
178	20240816	155100	8783555	2860	2860	2860	2860	0
179	20240816	155000	8783555	2860	2860	2860	2860	0
180	20240816	154900	8783555	2860	2860	2860	2860	0
181	20240816	154800	8783555	2860	2860	2860	2860	0
182	20240816	154700	8783555	2860	2860	2860	2860	744
183	20240816	154600	8783555	2860	2860	2860	2860	0
184	20240816	154500	8783555	2860	2860	2860	2860	0
185	20240816	154400	8783555	2860	2860	2860	2860	0
186	20240816	154300	8783555	2860	2860	2860	2860	0
187	20240816	154200	8783555	2860	2860	2860	2860	0
188	20240816	154100	8783555	2860	2860	2860	2860	0
189	20240816	154000	8783555	2860	2860	2860	2860	0
190	20240816	153900	8783555	2860	2860	2860	2860	0
191	20240816	153800	8783555	2860	2860	2860	2860	0
192	20240816	153700	8783555	2860	2860	2860	2860	0
193	20240816	153600	8783555	2860	2860	2860	2860	0
194	20240816	153500	8783555	2860	2860	2860	2860	0
195	20240816	153400	8783555	2860	2860	2860	2860	0
196	20240816	153300	8783555	2860	2860	2860	2860	0
197	20240816	153200	8783555	2860	2860	2860	2860	0
198	20240816	153100	8783555	2860	2860	2860	2860	0
199	20240816	153000	8783555	2860	2860	2860	2860	744
200	20240816	152900	6655715	2885	2885	2885	2885	0
201	20240816	152800	6655715	2885	2885	2885	2885	0
202	20240816	152700	6655715	2885	2885	2885	2885	0
203	20240816	152600	6655715	2885	2885	2885	2885	0
204	20240816	152500	6655715	2885	2885	2885	2885	0
205	20240816	152400	6655715	2885	2885	2885	2885	0
206	20240816	152300	6655715	2885	2885	2885	2885	0
207	20240816	152200	6655715	2885	2885	2885	2885	0
208	20240816	152100	6655715	2885	2885	2885	2885	0
209	20240816	152000	6655715	2885	2885	2885	2885	0
210	20240816	151900	6655715	2885	2885	2885	2885	5
211	20240816	151800	6641290	2880	2910	2910	2880	108
212	20240816	151700	6329690	2885	2905	2905	2885	2
213	20240816	151600	6323900	2870	2875	2915	2870	23
214	20240816	151500	6256980	2870	2875	2875	2870	4
215	20240816	151400	6245490	2870	2875	2875	2870	2
216	20240816	151300	6239745	2870	2890	2890	2870	635
217	20240816	151200	4410340	2890	2890	2890	2890	0
218	20240816	151100	4410340	2890	2910	2910	2890	282
219	20240816	151000	3591675	2910	2910	2910	2910	0
220	20240816	150900	3591675	2910	2915	2915	2910	6
221	20240816	150800	3574190	2915	2915	2915	2915	1
222	20240816	150700	3571275	2915	2915	2915	2915	0
223	20240816	150600	3571275	2915	2920	2920	2915	4
224	20240816	150500	3559605	2915	2915	2920	2915	5
225	20240816	150400	3545020	2920	2920	2920	2920	1
226	20240816	150300	3542100	2915	2915	2915	2915	0
227	20240816	150200	3542100	2915	2915	2915	2915	0
228	20240816	150100	3542100	2915	2920	2920	2915	29
229	20240816	150000	3457425	2920	2920	2920	2920	1
230	20240816	145900	3454505	2925	2925	2925	2925	0
231	20240816	145800	3454505	2925	2925	2925	2925	0
232	20240816	145700	3454505	2925	2925	2925	2925	1
233	20240816	145600	3451580	2925	2925	2925	2925	1
234	20240816	145500	3448655	2920	2920	2920	2920	1
235	20240816	145400	3445735	2930	2930	2930	2930	0
236	20240816	145300	3445735	2930	2930	2930	2930	98
237	20240816	145200	3158595	2930	2930	2930	2930	0
238	20240816	145100	3158595	2930	2930	2930	2930	0
239	20240816	145000	3158595	2930	2930	2930	2930	0
240	20240816	144900	3158595	2930	2930	2930	2930	0
241	20240816	144800	3158595	2930	2930	2930	2930	0
242	20240816	144700	3158595	2930	2930	2930	2930	0
243	20240816	144600	3158595	2930	2930	2930	2930	0
244	20240816	144500	3158595	2930	2930	2930	2930	0
245	20240816	144400	3158595	2930	2930	2930	2930	0
246	20240816	144300	3158595	2930	2930	2930	2930	0
247	20240816	144200	3158595	2930	2930	2930	2930	0
248	20240816	144100	3158595	2930	2930	2930	2930	0
249	20240816	144000	3158595	2930	2930	2930	2930	0
250	20240816	143900	3158595	2930	2930	2930	2930	0
251	20240816	143800	3158595	2930	2930	2930	2930	0
252	20240816	143700	3158595	2930	2930	2930	2930	0
253	20240816	143600	3158595	2930	2930	2930	2930	0
254	20240816	143500	3158595	2930	2930	2930	2930	0
255	20240816	143400	3158595	2930	2930	2930	2930	0
256	20240816	143300	3158595	2930	2930	2930	2930	0
257	20240816	143200	3158595	2930	2930	2930	2930	0
258	20240816	143100	3158595	2930	2930	2930	2930	0
259	20240816	143000	3158595	2930	2930	2930	2930	0
260	20240816	142900	3158595	2930	2930	2930	2930	0
261	20240816	142800	3158595	2930	2930	2930	2930	0
262	20240816	142700	3158595	2930	2930	2930	2930	0
263	20240816	142600	3158595	2930	2930	2930	2930	0
264	20240816	142500	3158595	2930	2930	2930	2930	0
265	20240816	142400	3158595	2930	2930	2930	2930	0
266	20240816	142300	3158595	2930	2930	2930	2930	0
267	20240816	142200	3158595	2930	2930	2930	2930	0
268	20240816	142100	3158595	2930	2930	2930	2930	0
269	20240816	142000	3158595	2930	2930	2930	2930	0
270	20240816	141900	3158595	2930	2930	2930	2930	0
271	20240816	141800	3158595	2930	2930	2930	2930	0
272	20240816	141700	3158595	2930	2930	2930	2930	0
273	20240816	141600	3158595	2930	2930	2930	2930	0
274	20240816	141500	3158595	2930	2930	2930	2930	0
275	20240816	141400	3158595	2930	2930	2930	2930	5
276	20240816	141300	3143945	2930	2930	2930	2930	0
277	20240816	141200	3143945	2930	2930	2930	2930	0
278	20240816	141100	3143945	2930	2930	2930	2930	0
279	20240816	141000	3143945	2930	2930	2930	2930	0
280	20240816	140900	3143945	2930	2930	2930	2930	0
281	20240816	140800	3143945	2930	2930	2930	2930	0
282	20240816	140700	3143945	2930	2930	2930	2930	0
283	20240816	140600	3143945	2930	2930	2930	2930	0
284	20240816	140500	3143945	2930	2930	2930	2930	0
285	20240816	140400	3143945	2930	2930	2930	2930	0
286	20240816	140300	3143945	2930	2930	2930	2930	40
287	20240816	140200	3026745	2930	2930	2930	2930	0
288	20240816	140100	3026745	2930	2930	2930	2930	0
289	20240816	140000	3026745	2930	2930	2930	2930	1
290	20240816	135900	3023815	2915	2915	2915	2915	0
291	20240816	135800	3023815	2915	2915	2915	2915	0
292	20240816	135700	3023815	2915	2915	2915	2915	0
293	20240816	135600	3023815	2915	2915	2915	2915	0
294	20240816	135500	3023815	2915	2915	2915	2915	0
295	20240816	135400	3023815	2915	2915	2915	2915	0
296	20240816	135300	3023815	2915	2915	2915	2915	0
297	20240816	135200	3023815	2915	2915	2915	2915	0
298	20240816	135100	3023815	2915	2915	2915	2915	171
299	20240816	135000	2525350	2930	2930	2930	2930	0
300	20240816	134900	2525350	2930	2930	2930	2930	0
301	20240816	134800	2525350	2930	2930	2930	2930	0
302	20240816	134700	2525350	2930	2930	2930	2930	0
303	20240816	134600	2525350	2930	2930	2930	2930	0
304	20240816	134500	2525350	2930	2930	2930	2930	0
305	20240816	134400	2525350	2930	2930	2930	2930	0
306	20240816	134300	2525350	2930	2930	2930	2930	0
307	20240816	134200	2525350	2930	2930	2930	2930	0
308	20240816	134100	2525350	2930	2930	2930	2930	0
309	20240816	134000	2525350	2930	2930	2930	2930	0
310	20240816	133900	2525350	2930	2930	2930	2930	0
311	20240816	133800	2525350	2930	2930	2930	2930	0
312	20240816	133700	2525350	2930	2930	2930	2930	0
313	20240816	133600	2525350	2930	2930	2930	2930	0
314	20240816	133500	2525350	2930	2930	2930	2930	0
315	20240816	133400	2525350	2930	2930	2930	2930	0
316	20240816	133300	2525350	2930	2930	2930	2930	0
317	20240816	133200	2525350	2930	2930	2930	2930	0
318	20240816	133100	2525350	2930	2930	2930	2930	0
319	20240816	133000	2525350	2930	2930	2930	2930	0
320	20240816	132900	2525350	2930	2930	2930	2930	0
321	20240816	132800	2525350	2930	2930	2930	2930	0
322	20240816	132700	2525350	2930	2930	2930	2930	0
323	20240816	132600	2525350	2930	2930	2930	2930	0
324	20240816	132500	2525350	2930	2930	2930	2930	0
325	20240816	132400	2525350	2930	2930	2930	2930	0
326	20240816	132300	2525350	2930	2930	2930	2930	0
327	20240816	132200	2525350	2930	2930	2930	2930	0
328	20240816	132100	2525350	2930	2930	2930	2930	0
329	20240816	132000	2525350	2930	2930	2930	2930	0
330	20240816	131900	2525350	2930	2930	2930	2930	0
331	20240816	131800	2525350	2930	2930	2930	2930	0
332	20240816	131700	2525350	2930	2930	2930	2930	0
333	20240816	131600	2525350	2930	2930	2930	2930	0
334	20240816	131500	2525350	2930	2930	2930	2930	0
335	20240816	131400	2525350	2930	2930	2930	2930	0
336	20240816	131300	2525350	2930	2930	2930	2930	0
337	20240816	131200	2525350	2930	2930	2930	2930	0
338	20240816	131100	2525350	2930	2930	2930	2930	0
339	20240816	131000	2525350	2930	2930	2930	2930	0
340	20240816	130900	2525350	2930	2930	2930	2930	0
341	20240816	130800	2525350	2930	2930	2930	2930	0
342	20240816	130700	2525350	2930	2930	2930	2930	0
343	20240816	130600	2525350	2930	2930	2930	2930	0
344	20240816	130500	2525350	2930	2930	2930	2930	0
345	20240816	130400	2525350	2930	2930	2930	2930	0
346	20240816	130300	2525350	2930	2930	2930	2930	0
347	20240816	130200	2525350	2930	2930	2930	2930	0
348	20240816	130100	2525350	2930	2930	2930	2930	0
349	20240816	130000	2525350	2930	2930	2930	2930	0
350	20240816	125900	2525350	2930	2930	2930	2930	0
351	20240816	125800	2525350	2930	2930	2930	2930	0
352	20240816	125700	2525350	2930	2930	2930	2930	0
353	20240816	125600	2525350	2930	2930	2930	2930	0
354	20240816	125500	2525350	2930	2930	2930	2930	0
355	20240816	125400	2525350	2930	2930	2930	2930	0
356	20240816	125300	2525350	2930	2930	2930	2930	0
357	20240816	125200	2525350	2930	2930	2930	2930	0
358	20240816	125100	2525350	2930	2930	2930	2930	0
359	20240816	125000	2525350	2930	2930	2930	2930	0
360	20240816	124900	2525350	2930	2930	2930	2930	0
361	20240816	124800	2525350	2930	2930	2930	2930	0
362	20240816	124700	2525350	2930	2930	2930	2930	0
363	20240816	124600	2525350	2930	2930	2930	2930	0
364	20240816	124500	2525350	2930	2930	2930	2930	0
365	20240816	124400	2525350	2930	2930	2930	2930	1
366	20240816	124300	2522420	2915	2915	2915	2915	0
367	20240816	124200	2522420	2915	2915	2915	2915	0
368	20240816	124100	2522420	2915	2915	2915	2915	0
369	20240816	124000	2522420	2915	2915	2915	2915	0
370	20240816	123900	2522420	2915	2915	2915	2915	0
371	20240816	123800	2522420	2915	2915	2915	2915	0
372	20240816	123700	2522420	2915	2915	2915	2915	0
373	20240816	123600	2522420	2915	2915	2915	2915	0
374	20240816	123500	2522420	2915	2915	2915	2915	0
375	20240816	123400	2522420	2915	2915	2915	2915	0
376	20240816	123300	2522420	2915	2915	2915	2915	0
377	20240816	123200	2522420	2915	2915	2915	2915	0
378	20240816	123100	2522420	2915	2915	2915	2915	0
379	20240816	123000	2522420	2915	2915	2915	2915	0
380	20240816	122900	2522420	2915	2915	2915	2915	0
381	20240816	122800	2522420	2915	2915	2915	2915	0
382	20240816	122700	2522420	2915	2915	2915	2915	0
383	20240816	122600	2522420	2915	2915	2915	2915	0
384	20240816	122500	2522420	2915	2915	2915	2915	0
385	20240816	122400	2522420	2915	2915	2915	2915	0
386	20240816	122300	2522420	2915	2915	2915	2915	0
387	20240816	122200	2522420	2915	2915	2915	2915	0
388	20240816	122100	2522420	2915	2915	2915	2915	0
389	20240816	122000	2522420	2915	2915	2915	2915	0
390	20240816	121900	2522420	2915	2915	2915	2915	0
391	20240816	121800	2522420	2915	2915	2915	2915	0
392	20240816	121700	2522420	2915	2915	2915	2915	0
393	20240816	121600	2522420	2915	2920	2920	2915	3
394	20240816	121500	2513665	2920	2920	2920	2920	0
395	20240816	121400	2513665	2920	2920	2920	2920	0
396	20240816	121300	2513665	2920	2920	2920	2920	0
397	20240816	121200	2513665	2920	2920	2920	2920	0
398	20240816	121100	2513665	2920	2920	2920	2920	0
399	20240816	121000	2513665	2920	2920	2920	2920	0
400	20240816	120900	2513665	2920	2920	2920	2920	1
401	20240816	120800	2510745	2930	2930	2930	2930	0
402	20240816	120700	2510745	2930	2930	2930	2930	0
403	20240816	120600	2510745	2930	2930	2930	2930	0
404	20240816	120500	2510745	2930	2930	2930	2930	1
405	20240816	120400	2507815	2920	2920	2920	2920	0
406	20240816	120300	2507815	2920	2935	2935	2920	156
407	20240816	120200	2051445	2955	2950	2955	2950	7
408	20240816	120100	2030785	2935	2935	2935	2935	0
409	20240816	120000	2030785	2935	2935	2935	2935	0
410	20240816	115900	2030785	2935	2935	2935	2935	0
411	20240816	115800	2030785	2935	2935	2935	2935	0
412	20240816	115700	2030785	2935	2935	2935	2935	0
413	20240816	115600	2030785	2935	2935	2935	2935	0
414	20240816	115500	2030785	2935	2935	2935	2935	0
415	20240816	115400	2030785	2935	2935	2935	2935	0
416	20240816	115300	2030785	2935	2935	2935	2935	0
417	20240816	115200	2030785	2935	2935	2935	2935	0
418	20240816	115100	2030785	2935	2935	2935	2935	0
419	20240816	115000	2030785	2935	2935	2935	2935	0
420	20240816	114900	2030785	2935	2935	2935	2935	0
421	20240816	114800	2030785	2935	2935	2935	2935	0
422	20240816	114700	2030785	2935	2935	2935	2935	0
423	20240816	114600	2030785	2935	2935	2935	2935	0
424	20240816	114500	2030785	2935	2935	2935	2935	0
425	20240816	114400	2030785	2935	2935	2935	2935	0
426	20240816	114300	2030785	2935	2935	2935	2935	0
427	20240816	114200	2030785	2935	2935	2935	2935	0
428	20240816	114100	2030785	2935	2935	2935	2935	0
429	20240816	114000	2030785	2935	2935	2935	2935	0
430	20240816	113900	2030785	2935	2935	2935	2935	0
431	20240816	113800	2030785	2935	2935	2935	2935	0
432	20240816	113700	2030785	2935	2935	2935	2935	0
433	20240816	113600	2030785	2935	2935	2935	2935	0
434	20240816	113500	2030785	2935	2935	2935	2935	0
435	20240816	113400	2030785	2935	2935	2935	2935	0
436	20240816	113300	2030785	2935	2935	2935	2935	0
437	20240816	113200	2030785	2935	2935	2935	2935	0
438	20240816	113100	2030785	2935	2935	2935	2935	0
439	20240816	113000	2030785	2935	2935	2935	2935	0
440	20240816	112900	2030785	2935	2935	2935	2935	0
441	20240816	112800	2030785	2935	2935	2935	2935	0
442	20240816	112700	2030785	2935	2935	2935	2935	0
443	20240816	112600	2030785	2935	2935	2935	2935	6
444	20240816	112500	2013175	2955	2955	2955	2955	0
445	20240816	112400	2013175	2955	2955	2955	2955	0
446	20240816	112300	2013175	2955	2955	2955	2955	0
447	20240816	112200	2013175	2955	2955	2955	2955	0
448	20240816	112100	2013175	2955	2955	2955	2955	0
449	20240816	112000	2013175	2955	2955	2955	2955	0
450	20240816	111900	2013175	2955	2955	2955	2955	0
451	20240816	111800	2013175	2955	2950	2955	2950	3
452	20240816	111700	2004315	2950	2950	2950	2950	0
453	20240816	111600	2004315	2950	2950	2950	2950	1
454	20240816	111500	2001365	2955	2955	2955	2955	0
455	20240816	111400	2001365	2955	2955	2955	2955	0
456	20240816	111300	2001365	2955	2955	2955	2955	0
457	20240816	111200	2001365	2955	2955	2955	2955	0
458	20240816	111100	2001365	2955	2955	2955	2955	0
459	20240816	111000	2001365	2955	2955	2955	2955	0
460	20240816	110900	2001365	2955	2955	2955	2955	0
461	20240816	110800	2001365	2955	2950	2955	2950	16
462	20240816	110700	1954120	2950	2950	2950	2950	4
463	20240816	110600	1942320	2950	2950	2950	2950	0
464	20240816	110500	1942320	2950	2950	2950	2950	0
465	20240816	110400	1942320	2950	2950	2950	2950	0
466	20240816	110300	1942320	2950	2950	2950	2950	0
467	20240816	110200	1942320	2950	2950	2950	2950	0
468	20240816	110100	1942320	2950	2950	2950	2950	0
469	20240816	110000	1942320	2950	2950	2950	2950	0
470	20240816	105900	1942320	2950	2950	2950	2950	0
471	20240816	105800	1942320	2950	2950	2950	2950	0
472	20240816	105700	1942320	2950	2950	2950	2950	0
473	20240816	105600	1942320	2950	2950	2950	2950	0
474	20240816	105500	1942320	2950	2950	2950	2950	0
475	20240816	105400	1942320	2950	2950	2950	2950	0
476	20240816	105300	1942320	2950	2950	2950	2950	0
477	20240816	105200	1942320	2950	2950	2950	2950	0
478	20240816	105100	1942320	2950	2950	2950	2950	0
479	20240816	105000	1942320	2950	2950	2950	2950	0
480	20240816	104900	1942320	2950	2950	2950	2950	0
481	20240816	104800	1942320	2950	2950	2950	2950	0
482	20240816	104700	1942320	2950	2950	2950	2950	0
483	20240816	104600	1942320	2950	2950	2950	2950	0
484	20240816	104500	1942320	2950	2950	2950	2950	0
485	20240816	104400	1942320	2950	2950	2950	2950	0
486	20240816	104300	1942320	2950	2950	2950	2950	0
487	20240816	104200	1942320	2950	2950	2950	2950	0
488	20240816	104100	1942320	2950	2950	2950	2950	0
489	20240816	104000	1942320	2950	2950	2950	2950	0
490	20240816	103900	1942320	2950	2950	2950	2950	0
491	20240816	103800	1942320	2950	2950	2950	2950	0
492	20240816	103700	1942320	2950	2950	2950	2950	0
493	20240816	103600	1942320	2950	2950	2950	2950	0
494	20240816	103500	1942320	2950	2950	2950	2950	0
495	20240816	103400	1942320	2950	2950	2950	2950	0
496	20240816	103300	1942320	2950	2950	2950	2950	1
497	20240816	103200	1939370	2960	2960	2960	2960	0
498	20240816	103100	1939370	2960	2960	2960	2960	0
499	20240816	103000	1939370	2960	2960	2960	2960	0
500	20240816	102900	1939370	2960	2960	2960	2960	0
501	20240816	102800	1939370	2960	2960	2960	2960	0
502	20240816	102700	1939370	2960	2960	2960	2960	0
503	20240816	102600	1939370	2960	2960	2960	2960	0
504	20240816	102500	1939370	2960	2960	2960	2960	0
505	20240816	102400	1939370	2960	2960	2960	2960	0
506	20240816	102300	1939370	2960	2960	2960	2960	0
507	20240816	102200	1939370	2960	2960	2960	2960	0
508	20240816	102100	1939370	2960	2960	2960	2960	0
509	20240816	102000	1939370	2960	2960	2960	2960	0
510	20240816	101900	1939370	2960	2960	2960	2960	0
511	20240816	101800	1939370	2960	2960	2960	2960	0
512	20240816	101700	1939370	2960	2960	2960	2960	0
513	20240816	101600	1939370	2960	2960	2960	2960	0
514	20240816	101500	1939370	2960	2935	2960	2935	121
515	20240816	101400	1584060	2935	2935	2935	2935	44
516	20240816	101300	1454920	2935	2935	2935	2935	0
517	20240816	101200	1454920	2935	2935	2935	2935	0
518	20240816	101100	1454920	2935	2935	2935	2935	0
519	20240816	101000	1454920	2935	2935	2935	2935	0
520	20240816	100900	1454920	2935	2935	2935	2935	0
521	20240816	100800	1454920	2935	2935	2935	2935	0
522	20240816	100700	1454920	2935	2935	2935	2935	0
523	20240816	100600	1454920	2935	2935	2935	2935	0
524	20240816	100500	1454920	2935	2935	2935	2935	0
525	20240816	100400	1454920	2935	2935	2935	2935	0
526	20240816	100300	1454920	2935	2935	2935	2935	0
527	20240816	100200	1454920	2935	2935	2935	2935	0
528	20240816	100100	1454920	2935	2935	2935	2935	0
529	20240816	100000	1454920	2935	2935	2935	2935	0
530	20240816	095900	1454920	2935	2935	2935	2935	0
531	20240816	095800	1454920	2935	2935	2935	2935	0
532	20240816	095700	1454920	2935	2935	2935	2935	0
533	20240816	095600	1454920	2935	2935	2935	2935	0
534	20240816	095500	1454920	2935	2935	2935	2935	0
535	20240816	095400	1454920	2935	2935	2935	2935	0
536	20240816	095300	1454920	2935	2935	2935	2935	0
537	20240816	095200	1454920	2935	2935	2935	2935	0
538	20240816	095100	1454920	2935	2935	2935	2935	0
539	20240816	095000	1454920	2935	2935	2935	2935	0
540	20240816	094900	1454920	2935	2935	2935	2935	0
541	20240816	094800	1454920	2935	2935	2935	2935	0
542	20240816	094700	1454920	2935	2935	2935	2935	0
543	20240816	094600	1454920	2935	2935	2935	2935	0
544	20240816	094500	1454920	2935	2935	2935	2935	0
545	20240816	094400	1454920	2935	2935	2935	2935	0
546	20240816	094300	1454920	2935	2935	2935	2935	0
547	20240816	094200	1454920	2935	2935	2935	2935	0
548	20240816	094100	1454920	2935	2935	2935	2935	3
549	20240816	094000	1446115	2935	2935	2935	2935	0
550	20240816	093900	1446115	2935	2935	2935	2935	0
551	20240816	093800	1446115	2935	2935	2935	2935	0
552	20240816	093700	1446115	2935	2935	2935	2935	0
553	20240816	093600	1446115	2935	2935	2935	2935	0
554	20240816	093500	1446115	2935	2935	2935	2935	0
555	20240816	093400	1446115	2935	2935	2935	2935	0
556	20240816	093300	1446115	2935	2935	2935	2935	10
557	20240816	093200	1416765	2935	2935	2935	2935	1
558	20240816	093100	1413830	2915	2930	2930	2915	20
559	20240816	093000	1355505	2935	2935	2935	2935	0
560	20240816	092900	1355505	2935	2935	2935	2935	0
561	20240816	092800	1355505	2935	2935	2935	2935	0
562	20240816	092700	1355505	2935	2935	2935	2935	0
563	20240816	092600	1355505	2935	2935	2935	2935	0
564	20240816	092500	1355505	2935	2935	2935	2935	0
565	20240816	092400	1355505	2935	2935	2935	2935	0
566	20240816	092300	1355505	2935	2935	2935	2935	0
567	20240816	092200	1355505	2935	2935	2935	2935	0
568	20240816	092100	1355505	2935	2935	2935	2935	0
569	20240816	092000	1355505	2935	2935	2935	2935	0
570	20240816	091900	1355505	2935	2935	2935	2935	5
571	20240816	091800	1340830	2935	2935	2935	2935	0
572	20240816	091700	1340830	2935	2935	2935	2935	0
573	20240816	091600	1340830	2935	2935	2935	2935	0
574	20240816	091500	1340830	2935	2935	2935	2935	0
575	20240816	091400	1340830	2935	2935	2935	2935	0
576	20240816	091300	1340830	2935	2935	2935	2935	1
577	20240816	091200	1337895	2935	2935	2935	2935	1
578	20240816	091100	1334960	2960	2960	2960	2960	0
579	20240816	091000	1334960	2960	2960	2960	2960	0
580	20240816	090900	1334960	2960	2960	2960	2960	0
581	20240816	090800	1334960	2960	2960	2960	2960	0
582	20240816	090700	1334960	2960	2960	2960	2960	0
583	20240816	090600	1334960	2960	2960	2960	2960	100
584	20240816	090500	1038960	2960	2960	2960	2960	0
585	20240816	090400	1038960	2960	2960	2960	2960	0
586	20240816	090300	1038960	2960	2960	2960	2960	0
587	20240816	090200	1038960	2960	2960	2960	2960	0
588	20240816	090100	1038960	2960	2960	2960	2960	0
589	20240816	090000	1038960	2960	2960	2960	2960	351