KissMeData/005360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184400	55042665	2430	2430	2430	2430	354
3	20240910	184300	55042665	2430	2430	2430	2430	0
4	20240910	184200	55042665	2430	2430	2430	2430	0
5	20240910	184100	55042665	2430	2430	2430	2430	0
6	20240910	184000	55042665	2430	2430	2430	2430	0
7	20240910	183900	55042665	2430	2430	2430	2430	0
8	20240910	183800	55042665	2430	2430	2430	2430	0
9	20240910	183700	55042665	2430	2430	2430	2430	0
10	20240910	183600	55042665	2430	2430	2430	2430	0
11	20240910	183500	55042665	2430	2430	2430	2430	0
12	20240910	183400	55042665	2430	2430	2430	2430	0
13	20240910	183300	55042665	2430	2430	2430	2430	0
14	20240910	183200	55042665	2430	2430	2430	2430	0
15	20240910	183100	55042665	2430	2430	2430	2430	0
16	20240910	183000	55042665	2430	2430	2430	2430	0
17	20240910	182900	55042665	2430	2430	2430	2430	0
18	20240910	182800	55042665	2430	2430	2430	2430	0
19	20240910	182700	55042665	2430	2430	2430	2430	0
20	20240910	182600	55042665	2430	2430	2430	2430	0
21	20240910	182500	55042665	2430	2430	2430	2430	0
22	20240910	182400	55042665	2430	2430	2430	2430	0
23	20240910	182300	55042665	2430	2430	2430	2430	0
24	20240910	182200	55042665	2430	2430	2430	2430	0
25	20240910	182100	55042665	2430	2430	2430	2430	0
26	20240910	182000	55042665	2430	2430	2430	2430	0
27	20240910	181900	55042665	2430	2430	2430	2430	0
28	20240910	181800	55042665	2430	2430	2430	2430	0
29	20240910	181700	55042665	2430	2430	2430	2430	0
30	20240910	181600	55042665	2430	2430	2430	2430	0
31	20240910	181500	55042665	2430	2430	2430	2430	0
32	20240910	181400	55042665	2430	2430	2430	2430	354
33	20240910	181300	55042665	2430	2430	2430	2430	0
34	20240910	181200	55042665	2430	2430	2430	2430	0
35	20240910	181100	55042665	2430	2430	2430	2430	0
36	20240910	181000	55042665	2430	2430	2430	2430	0
37	20240910	180900	55042665	2430	2430	2430	2430	0
38	20240910	180800	55042665	2430	2430	2430	2430	0
39	20240910	180700	55042665	2430	2430	2430	2430	0
40	20240910	180600	55042665	2430	2430	2430	2430	0
41	20240910	180500	55042665	2430	2430	2430	2430	0
42	20240910	180400	55042665	2430	2430	2430	2430	0
43	20240910	180300	55042665	2430	2430	2430	2430	0
44	20240910	180200	55042665	2430	2430	2430	2430	0
45	20240910	180100	55042665	2430	2430	2430	2430	0
46	20240910	180000	55042665	2430	2430	2430	2430	0
47	20240910	175900	55042665	2430	2430	2430	2430	0
48	20240910	175800	55042665	2430	2430	2430	2430	0
49	20240910	175700	55042665	2430	2430	2430	2430	0
50	20240910	175600	55042665	2430	2430	2430	2430	0
51	20240910	175500	55042665	2430	2430	2430	2430	0
52	20240910	175400	55042665	2430	2430	2430	2430	0
53	20240910	175300	55042665	2430	2430	2430	2430	0
54	20240910	175200	55042665	2430	2430	2430	2430	0
55	20240910	175100	55042665	2430	2430	2430	2430	0
56	20240910	175000	55042665	2430	2430	2430	2430	0
57	20240910	174900	55042665	2430	2430	2430	2430	0
58	20240910	174800	55042665	2430	2430	2430	2430	0
59	20240910	174700	55042665	2430	2430	2430	2430	0
60	20240910	174600	55042665	2430	2430	2430	2430	0
61	20240910	174500	55042665	2430	2430	2430	2430	0
62	20240910	174400	55042665	2430	2430	2430	2430	354
63	20240910	174300	55042665	2430	2430	2430	2430	0
64	20240910	174200	55042665	2430	2430	2430	2430	0
65	20240910	174100	55042665	2430	2430	2430	2430	0
66	20240910	174000	55042665	2430	2430	2430	2430	0
67	20240910	173900	55042665	2430	2430	2430	2430	0
68	20240910	173800	55042665	2430	2430	2430	2430	0
69	20240910	173700	55042665	2430	2430	2430	2430	0
70	20240910	173600	55042665	2430	2430	2430	2430	0
71	20240910	173500	55042665	2430	2430	2430	2430	0
72	20240910	173400	55042665	2430	2430	2430	2430	0
73	20240910	173300	55042665	2430	2430	2430	2430	0
74	20240910	173200	55042665	2430	2430	2430	2430	0
75	20240910	173100	55042665	2430	2430	2430	2430	0
76	20240910	173000	55042665	2430	2430	2430	2430	0
77	20240910	172900	55042665	2430	2430	2430	2430	0
78	20240910	172800	55042665	2430	2430	2430	2430	0
79	20240910	172700	55042665	2430	2430	2430	2430	0
80	20240910	172600	55042665	2430	2430	2430	2430	0
81	20240910	172500	55042665	2430	2430	2430	2430	0
82	20240910	172400	55042665	2430	2430	2430	2430	0
83	20240910	172300	55042665	2430	2430	2430	2430	0
84	20240910	172200	55042665	2430	2430	2430	2430	0
85	20240910	172100	55042665	2430	2430	2430	2430	0
86	20240910	172000	55042665	2430	2430	2430	2430	0
87	20240910	171900	55042665	2430	2430	2430	2430	0
88	20240910	171800	55042665	2430	2430	2430	2430	0
89	20240910	171700	55042665	2430	2430	2430	2430	0
90	20240910	171600	55042665	2430	2430	2430	2430	0
91	20240910	171500	55042665	2430	2430	2430	2430	0
92	20240910	171400	55042665	2430	2430	2430	2430	354
93	20240910	171300	55042665	2430	2430	2430	2430	0
94	20240910	171200	55042665	2430	2430	2430	2430	0
95	20240910	171100	55042665	2430	2430	2430	2430	0
96	20240910	171000	55042665	2430	2430	2430	2430	0
97	20240910	170900	55042665	2430	2430	2430	2430	0
98	20240910	170800	55042665	2430	2430	2430	2430	0
99	20240910	170700	55042665	2430	2430	2430	2430	0
100	20240910	170600	55042665	2430	2430	2430	2430	0
101	20240910	170500	55042665	2430	2430	2430	2430	0
102	20240910	170400	55042665	2430	2430	2430	2430	0
103	20240910	170300	55042665	2430	2430	2430	2430	0
104	20240910	170200	55042665	2430	2430	2430	2430	0
105	20240910	170100	55042665	2430	2430	2430	2430	0
106	20240910	170000	55042665	2430	2430	2430	2430	0
107	20240910	165900	55042665	2430	2430	2430	2430	0
108	20240910	165800	55042665	2430	2430	2430	2430	0
109	20240910	165700	55042665	2430	2430	2430	2430	0
110	20240910	165600	55042665	2430	2430	2430	2430	0
111	20240910	165500	55042665	2430	2430	2430	2430	0
112	20240910	165400	55042665	2430	2430	2430	2430	0
113	20240910	165300	55042665	2430	2430	2430	2430	0
114	20240910	165200	55042665	2430	2430	2430	2430	0
115	20240910	165100	55042665	2430	2430	2430	2430	0
116	20240910	165000	55042665	2430	2430	2430	2430	0
117	20240910	164900	55042665	2430	2430	2430	2430	0
118	20240910	164800	55042665	2430	2430	2430	2430	0
119	20240910	164700	55042665	2430	2430	2430	2430	0
120	20240910	164600	55042665	2430	2430	2430	2430	0
121	20240910	164500	55042665	2430	2430	2430	2430	0
122	20240910	164400	55042665	2430	2430	2430	2430	354
123	20240910	164300	55042665	2430	2430	2430	2430	0
124	20240910	164200	55042665	2430	2430	2430	2430	0
125	20240910	164100	55042665	2430	2430	2430	2430	0
126	20240910	164000	55042665	2430	2430	2430	2430	0
127	20240910	163900	55042665	2430	2430	2430	2430	0
128	20240910	163800	55042665	2430	2430	2430	2430	0
129	20240910	163700	55042665	2430	2430	2430	2430	0
130	20240910	163600	55042665	2430	2430	2430	2430	0
131	20240910	163500	55042665	2430	2430	2430	2430	0
132	20240910	163400	55042665	2430	2430	2430	2430	0
133	20240910	163300	55042665	2430	2430	2430	2430	0
134	20240910	163200	55042665	2430	2430	2430	2430	0
135	20240910	163100	55042665	2430	2430	2430	2430	0
136	20240910	163000	55042665	2430	2430	2430	2430	0
137	20240910	162900	55042665	2430	2430	2430	2430	0
138	20240910	162800	55042665	2430	2430	2430	2430	0
139	20240910	162700	55042665	2430	2430	2430	2430	0
140	20240910	162600	55042665	2430	2430	2430	2430	0
141	20240910	162500	55042665	2430	2430	2430	2430	0
142	20240910	162400	55042665	2430	2430	2430	2430	0
143	20240910	162300	55042665	2430	2430	2430	2430	0
144	20240910	162200	55042665	2430	2430	2430	2430	0
145	20240910	162100	55042665	2430	2430	2430	2430	0
146	20240910	162000	55042665	2430	2430	2430	2430	0
147	20240910	161900	55042665	2430	2430	2430	2430	0
148	20240910	161800	55042665	2430	2430	2430	2430	0
149	20240910	161700	55042665	2430	2430	2430	2430	0
150	20240910	161600	55042665	2430	2430	2430	2430	0
151	20240910	161500	55042665	2430	2430	2430	2430	0
152	20240910	161400	55042665	2430	2430	2430	2430	354
153	20240910	161300	55042665	2430	2430	2430	2430	0
154	20240910	161200	55042665	2430	2430	2430	2430	0
155	20240910	161100	55042665	2430	2430	2430	2430	0
156	20240910	161000	55042665	2430	2430	2430	2430	0
157	20240910	160900	55042665	2430	2430	2430	2430	0
158	20240910	160800	55042665	2430	2430	2430	2430	0
159	20240910	160700	55042665	2430	2430	2430	2430	0
160	20240910	160600	55042665	2430	2430	2430	2430	0
161	20240910	160500	55042665	2430	2430	2430	2430	0
162	20240910	160400	55042665	2430	2430	2430	2430	0
163	20240910	160300	55042665	2430	2430	2430	2430	0
164	20240910	160200	55042665	2430	2430	2430	2430	0
165	20240910	160100	55042665	2430	2430	2430	2430	0
166	20240910	160000	55042665	2430	2430	2430	2430	0
167	20240910	155900	55042665	2430	2430	2430	2430	0
168	20240910	155800	55042665	2430	2430	2430	2430	0
169	20240910	155700	55042665	2430	2430	2430	2430	0
170	20240910	155600	55042665	2430	2430	2430	2430	0
171	20240910	155500	55042665	2430	2430	2430	2430	0
172	20240910	155400	55042665	2430	2430	2430	2430	0
173	20240910	155300	55042665	2430	2430	2430	2430	0
174	20240910	155200	55042665	2430	2430	2430	2430	0
175	20240910	155100	55042665	2430	2430	2430	2430	0
176	20240910	155000	55042665	2430	2430	2430	2430	0
177	20240910	154900	55042665	2430	2430	2430	2430	0
178	20240910	154800	55042665	2430	2430	2430	2430	0
179	20240910	154700	55042665	2430	2430	2430	2430	0
180	20240910	154600	55042665	2430	2430	2430	2430	0
181	20240910	154500	55042665	2430	2430	2430	2430	0
182	20240910	154400	55042665	2430	2430	2430	2430	354
183	20240910	154300	55042665	2430	2430	2430	2430	0
184	20240910	154200	55042665	2430	2430	2430	2430	0
185	20240910	154100	55042665	2430	2430	2430	2430	0
186	20240910	154000	55042665	2430	2430	2430	2430	0
187	20240910	153900	55042665	2430	2430	2430	2430	0
188	20240910	153800	55042665	2430	2430	2430	2430	0
189	20240910	153700	55042665	2430	2430	2430	2430	0
190	20240910	153600	55042665	2430	2430	2430	2430	0
191	20240910	153500	55042665	2430	2430	2430	2430	0
192	20240910	153400	55042665	2430	2430	2430	2430	0
193	20240910	153300	55042665	2430	2430	2430	2430	0
194	20240910	153200	55042665	2430	2430	2430	2430	0
195	20240910	153100	55042665	2430	2430	2430	2430	0
196	20240910	153000	55042665	2430	2430	2430	2430	354
197	20240910	152900	54182445	2430	2430	2430	2430	0
198	20240910	152800	54182445	2430	2430	2430	2430	0
199	20240910	152700	54182445	2430	2430	2430	2430	0
200	20240910	152600	54182445	2430	2430	2430	2430	0
201	20240910	152500	54182445	2430	2430	2430	2430	0
202	20240910	152400	54182445	2430	2430	2430	2430	0
203	20240910	152300	54182445	2430	2430	2430	2430	0
204	20240910	152200	54182445	2430	2430	2430	2430	0
205	20240910	152100	54182445	2430	2430	2430	2430	0
206	20240910	152000	54182445	2430	2430	2430	2430	0
207	20240910	151900	54182445	2430	2430	2430	2430	0
208	20240910	151800	54182445	2430	2430	2430	2430	0
209	20240910	151700	54182445	2430	2430	2430	2430	0
210	20240910	151600	54182445	2430	2430	2430	2430	7
211	20240910	151500	54165435	2425	2425	2425	2425	500
212	20240910	151400	52952935	2430	2430	2430	2430	0
213	20240910	151300	52952935	2430	2430	2430	2430	0
214	20240910	151200	52952935	2430	2430	2430	2430	0
215	20240910	151100	52952935	2430	2430	2430	2430	10
216	20240910	151000	52928635	2430	2430	2430	2430	0
217	20240910	150900	52928635	2430	2430	2430	2430	0
218	20240910	150800	52928635	2430	2430	2430	2430	0
219	20240910	150700	52928635	2430	2430	2430	2430	13
220	20240910	150600	52897045	2430	2430	2430	2430	30
221	20240910	150500	52824145	2430	2430	2430	2430	0
222	20240910	150400	52824145	2430	2430	2430	2430	0
223	20240910	150300	52824145	2430	2430	2430	2430	0
224	20240910	150200	52824145	2430	2430	2430	2430	2
225	20240910	150100	52819285	2425	2425	2425	2425	1520
226	20240910	150000	49133285	2430	2430	2430	2430	0
227	20240910	145900	49133285	2430	2430	2430	2430	0
228	20240910	145800	49133285	2430	2430	2430	2430	0
229	20240910	145700	49133285	2430	2430	2430	2430	0
230	20240910	145600	49133285	2430	2430	2430	2430	0
231	20240910	145500	49133285	2430	2430	2430	2430	20
232	20240910	145400	49084685	2430	2425	2430	2425	207
233	20240910	145300	48582650	2425	2425	2425	2425	0
234	20240910	145200	48582650	2425	2425	2425	2425	0
235	20240910	145100	48582650	2425	2425	2425	2425	0
236	20240910	145000	48582650	2425	2425	2425	2425	0
237	20240910	144900	48582650	2425	2425	2425	2425	0
238	20240910	144800	48582650	2425	2425	2425	2425	0
239	20240910	144700	48582650	2425	2425	2425	2425	0
240	20240910	144600	48582650	2425	2425	2425	2425	0
241	20240910	144500	48582650	2425	2425	2425	2425	0
242	20240910	144400	48582650	2425	2425	2425	2425	0
243	20240910	144300	48582650	2425	2425	2425	2425	20
244	20240910	144200	48534150	2425	2425	2425	2425	0
245	20240910	144100	48534150	2425	2425	2425	2425	3
246	20240910	144000	48526875	2430	2430	2430	2430	0
247	20240910	143900	48526875	2430	2430	2430	2430	0
248	20240910	143800	48526875	2430	2430	2430	2430	0
249	20240910	143700	48526875	2430	2430	2430	2430	0
250	20240910	143600	48526875	2430	2430	2430	2430	0
251	20240910	143500	48526875	2430	2430	2430	2430	0
252	20240910	143400	48526875	2430	2430	2430	2430	0
253	20240910	143300	48526875	2430	2430	2430	2430	0
254	20240910	143200	48526875	2430	2430	2430	2430	0
255	20240910	143100	48526875	2430	2430	2430	2430	2
256	20240910	143000	48522015	2420	2420	2420	2420	0
257	20240910	142900	48522015	2420	2420	2420	2420	0
258	20240910	142800	48522015	2420	2420	2420	2420	0
259	20240910	142700	48522015	2420	2420	2420	2420	0
260	20240910	142600	48522015	2420	2420	2420	2420	200
261	20240910	142500	48038015	2425	2425	2425	2425	0
262	20240910	142400	48038015	2425	2425	2425	2425	0
263	20240910	142300	48038015	2425	2425	2425	2425	0
264	20240910	142200	48038015	2425	2425	2425	2425	3
265	20240910	142100	48030740	2430	2425	2430	2425	31
266	20240910	142000	47955560	2425	2425	2425	2425	0
267	20240910	141900	47955560	2425	2425	2425	2425	11
268	20240910	141800	47928885	2425	2425	2425	2425	0
269	20240910	141700	47928885	2425	2425	2425	2425	0
270	20240910	141600	47928885	2425	2425	2425	2425	0
271	20240910	141500	47928885	2425	2425	2425	2425	0
272	20240910	141400	47928885	2425	2425	2425	2425	0
273	20240910	141300	47928885	2425	2425	2425	2425	2
274	20240910	141200	47924035	2425	2425	2425	2425	0
275	20240910	141100	47924035	2425	2425	2425	2425	0
276	20240910	141000	47924035	2425	2425	2425	2425	0
277	20240910	140900	47924035	2425	2425	2425	2425	0
278	20240910	140800	47924035	2425	2425	2425	2425	0
279	20240910	140700	47924035	2425	2425	2425	2425	0
280	20240910	140600	47924035	2425	2425	2425	2425	0
281	20240910	140500	47924035	2425	2425	2425	2425	0
282	20240910	140400	47924035	2425	2425	2425	2425	0
283	20240910	140300	47924035	2425	2425	2425	2425	1
284	20240910	140200	47921610	2430	2430	2430	2430	1
285	20240910	140100	47919180	2425	2425	2425	2425	9
286	20240910	140000	47897355	2425	2425	2425	2425	1
287	20240910	135900	47894930	2425	2425	2425	2425	0
288	20240910	135800	47894930	2425	2425	2425	2425	0
289	20240910	135700	47894930	2425	2425	2425	2425	91
290	20240910	135600	47674255	2425	2425	2425	2425	0
291	20240910	135500	47674255	2425	2425	2425	2425	0
292	20240910	135400	47674255	2425	2425	2425	2425	0
293	20240910	135300	47674255	2425	2425	2425	2425	12
294	20240910	135200	47645155	2425	2425	2425	2425	1
295	20240910	135100	47642730	2430	2430	2430	2430	1
296	20240910	135000	47640300	2425	2425	2425	2425	0
297	20240910	134900	47640300	2425	2425	2425	2425	0
298	20240910	134800	47640300	2425	2425	2425	2425	0
299	20240910	134700	47640300	2425	2425	2425	2425	21
300	20240910	134600	47589375	2430	2430	2430	2430	12
301	20240910	134500	47560215	2430	2415	2430	2410	59
302	20240910	134400	47417980	2415	2430	2430	2415	744
303	20240910	134300	45619360	2425	2425	2425	2425	0
304	20240910	134200	45619360	2425	2425	2425	2425	82
305	20240910	134100	45420510	2430	2430	2430	2430	1
306	20240910	134000	45418080	2420	2430	2430	2420	24
307	20240910	133900	45359990	2420	2420	2420	2420	0
308	20240910	133800	45359990	2420	2425	2425	2420	753
309	20240910	133700	43537430	2435	2435	2435	2435	0
310	20240910	133600	43537430	2435	2435	2435	2435	1
311	20240910	133500	43534995	2425	2425	2425	2425	100
312	20240910	133400	43292495	2430	2430	2430	2430	1
313	20240910	133300	43290065	2435	2435	2435	2435	0
314	20240910	133200	43290065	2435	2435	2435	2435	0
315	20240910	133100	43290065	2435	2435	2435	2435	1
316	20240910	133000	43287630	2425	2425	2425	2425	0
317	20240910	132900	43287630	2425	2425	2425	2425	0
318	20240910	132800	43287630	2425	2425	2425	2425	0
319	20240910	132700	43287630	2425	2425	2425	2425	0
320	20240910	132600	43287630	2425	2425	2425	2425	0
321	20240910	132500	43287630	2425	2425	2425	2425	0
322	20240910	132400	43287630	2425	2425	2425	2425	0
323	20240910	132300	43287630	2425	2425	2425	2425	0
324	20240910	132200	43287630	2425	2425	2425	2425	0
325	20240910	132100	43287630	2425	2425	2425	2425	0
326	20240910	132000	43287630	2425	2425	2425	2425	0
327	20240910	131900	43287630	2425	2425	2425	2425	0
328	20240910	131800	43287630	2425	2425	2425	2425	1
329	20240910	131700	43285205	2430	2430	2430	2430	0
330	20240910	131600	43285205	2430	2430	2430	2430	0
331	20240910	131500	43285205	2430	2430	2430	2430	0
332	20240910	131400	43285205	2430	2430	2430	2430	0
333	20240910	131300	43285205	2430	2430	2430	2430	0
334	20240910	131200	43285205	2430	2430	2430	2430	8
335	20240910	131100	43265765	2435	2435	2435	2435	0
336	20240910	131000	43265765	2435	2435	2435	2435	0
337	20240910	130900	43265765	2435	2435	2435	2435	0
338	20240910	130800	43265765	2435	2435	2435	2435	0
339	20240910	130700	43265765	2435	2435	2435	2435	0
340	20240910	130600	43265765	2435	2435	2435	2435	0
341	20240910	130500	43265765	2435	2435	2435	2435	0
342	20240910	130400	43265765	2435	2435	2435	2435	0
343	20240910	130300	43265765	2435	2435	2435	2435	2
344	20240910	130200	43260895	2435	2435	2435	2435	0
345	20240910	130100	43260895	2435	2435	2435	2435	0
346	20240910	130000	43260895	2435	2435	2435	2435	0
347	20240910	125900	43260895	2435	2435	2435	2435	0
348	20240910	125800	43260895	2435	2435	2435	2435	0
349	20240910	125700	43260895	2435	2435	2435	2435	0
350	20240910	125600	43260895	2435	2435	2435	2435	0
351	20240910	125500	43260895	2435	2435	2435	2435	0
352	20240910	125400	43260895	2435	2435	2435	2435	2
353	20240910	125300	43256025	2435	2435	2435	2435	0
354	20240910	125200	43256025	2435	2435	2435	2435	0
355	20240910	125100	43256025	2435	2435	2435	2435	0
356	20240910	125000	43256025	2435	2435	2435	2435	0
357	20240910	124900	43256025	2435	2435	2435	2435	0
358	20240910	124800	43256025	2435	2435	2435	2435	0
359	20240910	124700	43256025	2435	2435	2435	2435	0
360	20240910	124600	43256025	2435	2435	2435	2435	0
361	20240910	124500	43256025	2435	2435	2435	2435	0
362	20240910	124400	43256025	2435	2435	2435	2435	3
363	20240910	124300	43248720	2415	2415	2415	2415	0
364	20240910	124200	43248720	2415	2415	2415	2415	0
365	20240910	124100	43248720	2415	2415	2415	2415	0
366	20240910	124000	43248720	2415	2415	2415	2415	0
367	20240910	123900	43248720	2415	2415	2415	2415	0
368	20240910	123800	43248720	2415	2415	2415	2415	0
369	20240910	123700	43248720	2415	2420	2420	2415	300
370	20240910	123600	42523410	2420	2420	2420	2420	0
371	20240910	123500	42523410	2420	2420	2420	2420	0
372	20240910	123400	42523410	2420	2420	2420	2420	0
373	20240910	123300	42523410	2420	2420	2420	2420	52
374	20240910	123200	42397570	2420	2425	2425	2420	400
375	20240910	123100	41429545	2430	2430	2430	2430	0
376	20240910	123000	41429545	2430	2430	2430	2430	48
377	20240910	122900	41312905	2435	2435	2435	2435	0
378	20240910	122800	41312905	2435	2435	2435	2435	1
379	20240910	122700	41310470	2435	2435	2435	2435	0
380	20240910	122600	41310470	2435	2435	2435	2435	0
381	20240910	122500	41310470	2435	2435	2435	2435	0
382	20240910	122400	41310470	2435	2435	2435	2435	0
383	20240910	122300	41310470	2435	2435	2435	2435	4
384	20240910	122200	41300730	2430	2430	2430	2430	0
385	20240910	122100	41300730	2430	2430	2430	2430	0
386	20240910	122000	41300730	2430	2430	2430	2430	0
387	20240910	121900	41300730	2430	2430	2430	2430	0
388	20240910	121800	41300730	2430	2430	2430	2430	0
389	20240910	121700	41300730	2430	2430	2430	2430	0
390	20240910	121600	41300730	2430	2430	2430	2430	0
391	20240910	121500	41300730	2430	2430	2430	2430	0
392	20240910	121400	41300730	2430	2430	2430	2430	0
393	20240910	121300	41300730	2430	2430	2430	2430	0
394	20240910	121200	41300730	2430	2430	2430	2430	0
395	20240910	121100	41300730	2430	2430	2430	2430	0
396	20240910	121000	41300730	2430	2430	2430	2430	0
397	20240910	120900	41300730	2430	2430	2430	2430	0
398	20240910	120800	41300730	2430	2430	2430	2430	0
399	20240910	120700	41300730	2430	2430	2430	2430	0
400	20240910	120600	41300730	2430	2430	2430	2430	0
401	20240910	120500	41300730	2430	2430	2430	2430	0
402	20240910	120400	41300730	2430	2430	2430	2430	0
403	20240910	120300	41300730	2430	2430	2430	2430	0
404	20240910	120200	41300730	2430	2430	2430	2430	0
405	20240910	120100	41300730	2430	2430	2430	2430	0
406	20240910	120000	41300730	2430	2430	2430	2430	0
407	20240910	115900	41300730	2430	2430	2430	2430	0
408	20240910	115800	41300730	2430	2430	2430	2430	0
409	20240910	115700	41300730	2430	2430	2430	2430	0
410	20240910	115600	41300730	2430	2430	2430	2430	0
411	20240910	115500	41300730	2430	2430	2430	2430	0
412	20240910	115400	41300730	2430	2430	2430	2430	0
413	20240910	115300	41300730	2430	2430	2430	2430	0
414	20240910	115200	41300730	2430	2430	2430	2430	0
415	20240910	115100	41300730	2430	2430	2430	2430	0
416	20240910	115000	41300730	2430	2430	2430	2430	0
417	20240910	114900	41300730	2430	2430	2430	2430	0
418	20240910	114800	41300730	2430	2430	2430	2430	0
419	20240910	114700	41300730	2430	2430	2430	2430	0
420	20240910	114600	41300730	2430	2430	2430	2430	0
421	20240910	114500	41300730	2430	2430	2430	2430	0
422	20240910	114400	41300730	2430	2430	2430	2430	0
423	20240910	114300	41300730	2430	2430	2430	2430	0
424	20240910	114200	41300730	2430	2430	2430	2430	0
425	20240910	114100	41300730	2430	2430	2430	2430	0
426	20240910	114000	41300730	2430	2430	2430	2430	0
427	20240910	113900	41300730	2430	2430	2430	2430	10
428	20240910	113800	41276430	2435	2435	2435	2435	0
429	20240910	113700	41276430	2435	2435	2435	2435	0
430	20240910	113600	41276430	2435	2435	2435	2435	0
431	20240910	113500	41276430	2435	2435	2435	2435	0
432	20240910	113400	41276430	2435	2435	2435	2435	0
433	20240910	113300	41276430	2435	2435	2435	2435	0
434	20240910	113200	41276430	2435	2435	2435	2435	0
435	20240910	113100	41276430	2435	2435	2435	2435	0
436	20240910	113000	41276430	2435	2435	2435	2435	0
437	20240910	112900	41276430	2435	2435	2435	2435	0
438	20240910	112800	41276430	2435	2435	2435	2435	0
439	20240910	112700	41276430	2435	2435	2435	2435	100
440	20240910	112600	41032930	2435	2435	2435	2435	4
441	20240910	112500	41023190	2435	2435	2435	2435	0
442	20240910	112400	41023190	2435	2435	2435	2435	0
443	20240910	112300	41023190	2435	2435	2435	2435	20
444	20240910	112200	40974490	2435	2435	2435	2435	109
445	20240910	112100	40709075	2430	2430	2430	2430	89
446	20240910	112000	40492805	2430	2430	2430	2430	0
447	20240910	111900	40492805	2430	2430	2430	2430	0
448	20240910	111800	40492805	2430	2430	2430	2430	0
449	20240910	111700	40492805	2430	2430	2430	2430	0
450	20240910	111600	40492805	2430	2430	2430	2430	0
451	20240910	111500	40492805	2430	2430	2430	2430	0
452	20240910	111400	40492805	2430	2430	2430	2430	0
453	20240910	111300	40492805	2430	2430	2430	2430	0
454	20240910	111200	40492805	2430	2430	2430	2430	0
455	20240910	111100	40492805	2430	2430	2430	2430	0
456	20240910	111000	40492805	2430	2430	2430	2430	0
457	20240910	110900	40492805	2430	2430	2430	2430	0
458	20240910	110800	40492805	2430	2430	2430	2430	0
459	20240910	110700	40492805	2430	2430	2430	2430	0
460	20240910	110600	40492805	2430	2430	2430	2430	0
461	20240910	110500	40492805	2430	2430	2430	2430	0
462	20240910	110400	40492805	2430	2430	2430	2430	0
463	20240910	110300	40492805	2430	2430	2430	2430	0
464	20240910	110200	40492805	2430	2430	2430	2430	0
465	20240910	110100	40492805	2430	2430	2430	2430	0
466	20240910	110000	40492805	2430	2430	2430	2430	0
467	20240910	105900	40492805	2430	2430	2430	2430	100
468	20240910	105800	40249805	2430	2430	2430	2430	0
469	20240910	105700	40249805	2430	2430	2430	2430	0
470	20240910	105600	40249805	2430	2430	2430	2430	0
471	20240910	105500	40249805	2430	2430	2430	2430	0
472	20240910	105400	40249805	2430	2430	2430	2430	0
473	20240910	105300	40249805	2430	2430	2430	2430	0
474	20240910	105200	40249805	2430	2430	2430	2430	0
475	20240910	105100	40249805	2430	2430	2430	2430	500
476	20240910	105000	39034805	2430	2430	2430	2430	0
477	20240910	104900	39034805	2430	2430	2430	2430	0
478	20240910	104800	39034805	2430	2430	2430	2430	0
479	20240910	104700	39034805	2430	2430	2430	2430	0
480	20240910	104600	39034805	2430	2430	2430	2430	0
481	20240910	104500	39034805	2430	2430	2430	2430	0
482	20240910	104400	39034805	2430	2430	2430	2430	0
483	20240910	104300	39034805	2430	2430	2430	2430	1
484	20240910	104200	39032375	2425	2425	2425	2425	0
485	20240910	104100	39032375	2425	2425	2425	2425	0
486	20240910	104000	39032375	2425	2425	2425	2425	0
487	20240910	103900	39032375	2425	2425	2425	2425	0
488	20240910	103800	39032375	2425	2425	2425	2425	0
489	20240910	103700	39032375	2425	2425	2425	2425	1
490	20240910	103600	39029950	2425	2450	2450	2355	7150
491	20240910	103500	21779075	2455	2455	2455	2455	0
492	20240910	103400	21779075	2455	2455	2455	2455	0
493	20240910	103300	21779075	2455	2455	2455	2455	0
494	20240910	103200	21779075	2455	2455	2455	2455	0
495	20240910	103100	21779075	2455	2455	2455	2455	0
496	20240910	103000	21779075	2455	2455	2455	2455	0
497	20240910	102900	21779075	2455	2455	2455	2455	0
498	20240910	102800	21779075	2455	2455	2455	2455	0
499	20240910	102700	21779075	2455	2455	2455	2455	3
500	20240910	102600	21771710	2455	2455	2455	2455	35
501	20240910	102500	21685785	2455	2455	2455	2455	0
502	20240910	102400	21685785	2455	2455	2455	2455	3
503	20240910	102300	21678420	2455	2455	2455	2455	0
504	20240910	102200	21678420	2455	2455	2455	2455	0
505	20240910	102100	21678420	2455	2455	2455	2455	0
506	20240910	102000	21678420	2455	2455	2455	2455	0
507	20240910	101900	21678420	2455	2455	2455	2455	0
508	20240910	101800	21678420	2455	2455	2455	2455	0
509	20240910	101700	21678420	2455	2455	2455	2455	0
510	20240910	101600	21678420	2455	2455	2455	2455	0
511	20240910	101500	21678420	2455	2455	2455	2455	0
512	20240910	101400	21678420	2455	2455	2455	2455	0
513	20240910	101300	21678420	2455	2455	2455	2455	0
514	20240910	101200	21678420	2455	2455	2455	2455	1
515	20240910	101100	21675965	2450	2450	2450	2450	0
516	20240910	101000	21675965	2450	2450	2450	2450	120
517	20240910	100900	21381965	2450	2450	2450	2450	0
518	20240910	100800	21381965	2450	2455	2455	2450	4
519	20240910	100700	21372150	2455	2455	2455	2455	0
520	20240910	100600	21372150	2455	2455	2455	2455	0
521	20240910	100500	21372150	2455	2455	2455	2455	0
522	20240910	100400	21372150	2455	2455	2455	2455	0
523	20240910	100300	21372150	2455	2455	2455	2455	1
524	20240910	100200	21369695	2455	2455	2455	2455	0
525	20240910	100100	21369695	2455	2455	2455	2455	1
526	20240910	100000	21367240	2460	2460	2460	2460	0
527	20240910	095900	21367240	2460	2460	2460	2460	0
528	20240910	095800	21367240	2460	2460	2460	2460	0
529	20240910	095700	21367240	2460	2460	2460	2460	0
530	20240910	095600	21367240	2460	2460	2460	2460	0
531	20240910	095500	21367240	2460	2460	2460	2460	0
532	20240910	095400	21367240	2460	2460	2460	2460	0
533	20240910	095300	21367240	2460	2460	2460	2460	10
534	20240910	095200	21342640	2460	2460	2460	2460	5
535	20240910	095100	21330340	2455	2455	2455	2455	0
536	20240910	095000	21330340	2455	2455	2455	2455	0
537	20240910	094900	21330340	2455	2455	2455	2455	0
538	20240910	094800	21330340	2455	2455	2455	2455	181
539	20240910	094700	20885985	2450	2450	2450	2450	9
540	20240910	094600	20863935	2455	2455	2455	2455	20
541	20240910	094500	20814835	2440	2440	2440	2440	0
542	20240910	094400	20814835	2440	2440	2440	2440	0
543	20240910	094300	20814835	2440	2440	2440	2440	0
544	20240910	094200	20814835	2440	2440	2440	2440	0
545	20240910	094100	20814835	2440	2440	2440	2440	0
546	20240910	094000	20814835	2440	2440	2440	2440	0
547	20240910	093900	20814835	2440	2440	2440	2440	5
548	20240910	093800	20802635	2460	2460	2460	2460	11
549	20240910	093700	20775575	2455	2455	2455	2455	0
550	20240910	093600	20775575	2455	2455	2455	2455	1
551	20240910	093500	20773120	2460	2455	2460	2455	430
552	20240910	093400	19717285	2455	2455	2455	2455	0
553	20240910	093300	19717285	2455	2455	2455	2455	1
554	20240910	093200	19714830	2455	2455	2455	2455	5
555	20240910	093100	19702555	2455	2455	2455	2455	2
556	20240910	093000	19697645	2455	2455	2455	2455	0
557	20240910	092900	19697645	2455	2455	2455	2455	0
558	20240910	092800	19697645	2455	2455	2455	2455	0
559	20240910	092700	19697645	2455	2455	2455	2455	0
560	20240910	092600	19697645	2455	2455	2455	2455	77
561	20240910	092500	19508610	2430	2430	2430	2430	0
562	20240910	092400	19508610	2430	2430	2430	2430	0
563	20240910	092300	19508610	2430	2430	2430	2430	0
564	20240910	092200	19508610	2430	2430	2430	2430	0
565	20240910	092100	19508610	2430	2430	2430	2430	0
566	20240910	092000	19508610	2430	2430	2430	2430	0
567	20240910	091900	19508610	2430	2430	2430	2430	0
568	20240910	091800	19508610	2430	2430	2430	2430	0
569	20240910	091700	19508610	2430	2430	2430	2430	0
570	20240910	091600	19508610	2430	2430	2430	2430	4
571	20240910	091500	19498890	2430	2430	2430	2430	0
572	20240910	091400	19498890	2430	2435	2435	2430	300
573	20240910	091300	18769800	2455	2455	2455	2455	0
574	20240910	091200	18769800	2455	2455	2455	2455	4
575	20240910	091100	18759980	2460	2460	2460	2460	0
576	20240910	091000	18759980	2460	2455	2460	2455	14
577	20240910	090900	18725605	2435	2435	2435	2435	409
578	20240910	090800	17729690	2455	2465	2465	2430	1801
579	20240910	090700	13341325	2470	2470	2470	2470	0
580	20240910	090600	13341325	2470	2475	2475	2470	3
581	20240910	090500	13333905	2455	2480	2480	2455	84
582	20240910	090400	13127545	2480	2485	2485	2480	4
583	20240910	090300	13117615	2490	2485	2490	2485	2
584	20240910	090200	13112640	2505	2435	2505	2435	3318
585	20240910	090100	4929415	2435	2450	2495	2435	661
586	20240910	090000	3311470	2450	2435	2450	2435	1354