KissMeData/005360/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184400	28931710	2430	2430	2430	2430	381
3	20240912	184300	28931710	2430	2430	2430	2430	0
4	20240912	184200	28931710	2430	2430	2430	2430	0
5	20240912	184100	28931710	2430	2430	2430	2430	0
6	20240912	184000	28931710	2430	2430	2430	2430	0
7	20240912	183900	28931710	2430	2430	2430	2430	0
8	20240912	183800	28931710	2430	2430	2430	2430	0
9	20240912	183700	28931710	2430	2430	2430	2430	0
10	20240912	183600	28931710	2430	2430	2430	2430	0
11	20240912	183500	28931710	2430	2430	2430	2430	0
12	20240912	183400	28931710	2430	2430	2430	2430	0
13	20240912	183300	28931710	2430	2430	2430	2430	0
14	20240912	183200	28931710	2430	2430	2430	2430	0
15	20240912	183100	28931710	2430	2430	2430	2430	0
16	20240912	183000	28931710	2430	2430	2430	2430	0
17	20240912	182900	28931710	2430	2430	2430	2430	0
18	20240912	182800	28931710	2430	2430	2430	2430	0
19	20240912	182700	28931710	2430	2430	2430	2430	0
20	20240912	182600	28931710	2430	2430	2430	2430	0
21	20240912	182500	28931710	2430	2430	2430	2430	0
22	20240912	182400	28931710	2430	2430	2430	2430	0
23	20240912	182300	28931710	2430	2430	2430	2430	0
24	20240912	182200	28931710	2430	2430	2430	2430	0
25	20240912	182100	28931710	2430	2430	2430	2430	0
26	20240912	182000	28931710	2430	2430	2430	2430	0
27	20240912	181900	28931710	2430	2430	2430	2430	0
28	20240912	181800	28931710	2430	2430	2430	2430	0
29	20240912	181700	28931710	2430	2430	2430	2430	0
30	20240912	181600	28931710	2430	2430	2430	2430	0
31	20240912	181500	28931710	2430	2430	2430	2430	0
32	20240912	181400	28931710	2430	2430	2430	2430	381
33	20240912	181300	28931710	2430	2430	2430	2430	0
34	20240912	181200	28931710	2430	2430	2430	2430	0
35	20240912	181100	28931710	2430	2430	2430	2430	0
36	20240912	181000	28931710	2430	2430	2430	2430	0
37	20240912	180900	28931710	2430	2430	2430	2430	0
38	20240912	180800	28931710	2430	2430	2430	2430	0
39	20240912	180700	28931710	2430	2430	2430	2430	0
40	20240912	180600	28931710	2430	2430	2430	2430	0
41	20240912	180500	28931710	2430	2430	2430	2430	0
42	20240912	180400	28931710	2430	2430	2430	2430	0
43	20240912	180300	28931710	2430	2430	2430	2430	0
44	20240912	180200	28931710	2430	2430	2430	2430	0
45	20240912	180100	28931710	2430	2430	2430	2430	0
46	20240912	180000	28931710	2430	2430	2430	2430	0
47	20240912	175900	28931710	2430	2430	2430	2430	0
48	20240912	175800	28931710	2430	2430	2430	2430	0
49	20240912	175700	28931710	2430	2430	2430	2430	0
50	20240912	175600	28931710	2430	2430	2430	2430	0
51	20240912	175500	28931710	2430	2430	2430	2430	0
52	20240912	175400	28931710	2430	2430	2430	2430	0
53	20240912	175300	28931710	2430	2430	2430	2430	0
54	20240912	175200	28931710	2430	2430	2430	2430	0
55	20240912	175100	28931710	2430	2430	2430	2430	0
56	20240912	175000	28931710	2430	2430	2430	2430	0
57	20240912	174900	28931710	2430	2430	2430	2430	0
58	20240912	174800	28931710	2430	2430	2430	2430	0
59	20240912	174700	28931710	2430	2430	2430	2430	0
60	20240912	174600	28931710	2430	2430	2430	2430	0
61	20240912	174500	28931710	2430	2430	2430	2430	0
62	20240912	174400	28931710	2430	2430	2430	2430	381
63	20240912	174300	28931710	2430	2430	2430	2430	0
64	20240912	174200	28931710	2430	2430	2430	2430	0
65	20240912	174100	28931710	2430	2430	2430	2430	0
66	20240912	174000	28931710	2430	2430	2430	2430	0
67	20240912	173900	28931710	2430	2430	2430	2430	0
68	20240912	173800	28931710	2430	2430	2430	2430	0
69	20240912	173700	28931710	2430	2430	2430	2430	0
70	20240912	173600	28931710	2430	2430	2430	2430	0
71	20240912	173500	28931710	2430	2430	2430	2430	0
72	20240912	173400	28931710	2430	2430	2430	2430	0
73	20240912	173300	28931710	2430	2430	2430	2430	0
74	20240912	173200	28931710	2430	2430	2430	2430	0
75	20240912	173100	28931710	2430	2430	2430	2430	0
76	20240912	173000	28931710	2430	2430	2430	2430	0
77	20240912	172900	28931710	2430	2430	2430	2430	0
78	20240912	172800	28931710	2430	2430	2430	2430	0
79	20240912	172700	28931710	2430	2430	2430	2430	0
80	20240912	172600	28931710	2430	2430	2430	2430	0
81	20240912	172500	28931710	2430	2430	2430	2430	0
82	20240912	172400	28931710	2430	2430	2430	2430	0
83	20240912	172300	28931710	2430	2430	2430	2430	0
84	20240912	172200	28931710	2430	2430	2430	2430	0
85	20240912	172100	28931710	2430	2430	2430	2430	0
86	20240912	172000	28931710	2430	2430	2430	2430	0
87	20240912	171900	28931710	2430	2430	2430	2430	0
88	20240912	171800	28931710	2430	2430	2430	2430	0
89	20240912	171700	28931710	2430	2430	2430	2430	0
90	20240912	171600	28931710	2430	2430	2430	2430	0
91	20240912	171500	28931710	2430	2430	2430	2430	0
92	20240912	171400	28931710	2430	2430	2430	2430	381
93	20240912	171300	28931710	2430	2430	2430	2430	0
94	20240912	171200	28931710	2430	2430	2430	2430	0
95	20240912	171100	28931710	2430	2430	2430	2430	0
96	20240912	171000	28931710	2430	2430	2430	2430	0
97	20240912	170900	28931710	2430	2430	2430	2430	0
98	20240912	170800	28931710	2430	2430	2430	2430	0
99	20240912	170700	28931710	2430	2430	2430	2430	0
100	20240912	170600	28931710	2430	2430	2430	2430	0
101	20240912	170500	28931710	2430	2430	2430	2430	0
102	20240912	170400	28931710	2430	2430	2430	2430	0
103	20240912	170300	28931710	2430	2430	2430	2430	0
104	20240912	170200	28931710	2430	2430	2430	2430	0
105	20240912	170100	28931710	2430	2430	2430	2430	0
106	20240912	170000	28931710	2430	2430	2430	2430	0
107	20240912	165900	28931710	2430	2430	2430	2430	0
108	20240912	165800	28931710	2430	2430	2430	2430	0
109	20240912	165700	28931710	2430	2430	2430	2430	0
110	20240912	165600	28931710	2430	2430	2430	2430	0
111	20240912	165500	28931710	2430	2430	2430	2430	0
112	20240912	165400	28931710	2430	2430	2430	2430	0
113	20240912	165300	28931710	2430	2430	2430	2430	0
114	20240912	165200	28931710	2430	2430	2430	2430	0
115	20240912	165100	28931710	2430	2430	2430	2430	0
116	20240912	165000	28931710	2430	2430	2430	2430	0
117	20240912	164900	28931710	2430	2430	2430	2430	0
118	20240912	164800	28931710	2430	2430	2430	2430	0
119	20240912	164700	28931710	2430	2430	2430	2430	0
120	20240912	164600	28931710	2430	2430	2430	2430	0
121	20240912	164500	28931710	2430	2430	2430	2430	0
122	20240912	164400	28931710	2430	2430	2430	2430	381
123	20240912	164300	28931710	2430	2430	2430	2430	0
124	20240912	164200	28931710	2430	2430	2430	2430	0
125	20240912	164100	28931710	2430	2430	2430	2430	0
126	20240912	164000	28931710	2430	2430	2430	2430	0
127	20240912	163900	28931710	2430	2430	2430	2430	0
128	20240912	163800	28931710	2430	2430	2430	2430	0
129	20240912	163700	28931710	2430	2430	2430	2430	0
130	20240912	163600	28931710	2430	2430	2430	2430	0
131	20240912	163500	28931710	2430	2430	2430	2430	0
132	20240912	163400	28931710	2430	2430	2430	2430	0
133	20240912	163300	28931710	2430	2430	2430	2430	0
134	20240912	163200	28931710	2430	2430	2430	2430	0
135	20240912	163100	28931710	2430	2430	2430	2430	0
136	20240912	163000	28931710	2430	2430	2430	2430	0
137	20240912	162900	28931710	2430	2430	2430	2430	0
138	20240912	162800	28931710	2430	2430	2430	2430	0
139	20240912	162700	28931710	2430	2430	2430	2430	0
140	20240912	162600	28931710	2430	2430	2430	2430	0
141	20240912	162500	28931710	2430	2430	2430	2430	0
142	20240912	162400	28931710	2430	2430	2430	2430	0
143	20240912	162300	28931710	2430	2430	2430	2430	0
144	20240912	162200	28931710	2430	2430	2430	2430	0
145	20240912	162100	28931710	2430	2430	2430	2430	0
146	20240912	162000	28931710	2430	2430	2430	2430	0
147	20240912	161900	28931710	2430	2430	2430	2430	0
148	20240912	161800	28931710	2430	2430	2430	2430	0
149	20240912	161700	28931710	2430	2430	2430	2430	0
150	20240912	161600	28931710	2430	2430	2430	2430	0
151	20240912	161500	28931710	2430	2430	2430	2430	0
152	20240912	161400	28931710	2430	2430	2430	2430	381
153	20240912	161300	28931710	2430	2430	2430	2430	0
154	20240912	161200	28931710	2430	2430	2430	2430	0
155	20240912	161100	28931710	2430	2430	2430	2430	0
156	20240912	161000	28931710	2430	2430	2430	2430	0
157	20240912	160900	28931710	2430	2430	2430	2430	0
158	20240912	160800	28931710	2430	2430	2430	2430	0
159	20240912	160700	28931710	2430	2430	2430	2430	0
160	20240912	160600	28931710	2430	2430	2430	2430	0
161	20240912	160500	28931710	2430	2430	2430	2430	0
162	20240912	160400	28931710	2430	2430	2430	2430	0
163	20240912	160300	28931710	2430	2430	2430	2430	0
164	20240912	160200	28931710	2430	2430	2430	2430	0
165	20240912	160100	28931710	2430	2430	2430	2430	0
166	20240912	160000	28931710	2430	2430	2430	2430	0
167	20240912	155900	28931710	2430	2430	2430	2430	0
168	20240912	155800	28931710	2430	2430	2430	2430	0
169	20240912	155700	28931710	2430	2430	2430	2430	0
170	20240912	155600	28931710	2430	2430	2430	2430	0
171	20240912	155500	28931710	2430	2430	2430	2430	0
172	20240912	155400	28931710	2430	2430	2430	2430	0
173	20240912	155300	28931710	2430	2430	2430	2430	0
174	20240912	155200	28931710	2430	2430	2430	2430	0
175	20240912	155100	28931710	2430	2430	2430	2430	0
176	20240912	155000	28931710	2430	2430	2430	2430	0
177	20240912	154900	28931710	2430	2430	2430	2430	0
178	20240912	154800	28931710	2430	2430	2430	2430	0
179	20240912	154700	28931710	2430	2430	2430	2430	0
180	20240912	154600	28931710	2430	2430	2430	2430	0
181	20240912	154500	28931710	2430	2430	2430	2430	0
182	20240912	154400	28931710	2430	2430	2430	2430	381
183	20240912	154300	28931710	2430	2430	2430	2430	0
184	20240912	154200	28931710	2430	2430	2430	2430	0
185	20240912	154100	28931710	2430	2430	2430	2430	0
186	20240912	154000	28931710	2430	2430	2430	2430	0
187	20240912	153900	28931710	2430	2430	2430	2430	0
188	20240912	153800	28931710	2430	2430	2430	2430	0
189	20240912	153700	28931710	2430	2430	2430	2430	0
190	20240912	153600	28931710	2430	2430	2430	2430	0
191	20240912	153500	28931710	2430	2430	2430	2430	0
192	20240912	153400	28931710	2430	2430	2430	2430	0
193	20240912	153300	28931710	2430	2430	2430	2430	0
194	20240912	153200	28931710	2430	2430	2430	2430	0
195	20240912	153100	28931710	2430	2430	2430	2430	0
196	20240912	153000	28931710	2430	2430	2430	2430	381
197	20240912	152900	28005880	2430	2430	2430	2430	0
198	20240912	152800	28005880	2430	2430	2430	2430	0
199	20240912	152700	28005880	2430	2430	2430	2430	0
200	20240912	152600	28005880	2430	2430	2430	2430	0
201	20240912	152500	28005880	2430	2430	2430	2430	0
202	20240912	152400	28005880	2430	2430	2430	2430	0
203	20240912	152300	28005880	2430	2430	2430	2430	0
204	20240912	152200	28005880	2430	2430	2430	2430	0
205	20240912	152100	28005880	2430	2430	2430	2430	0
206	20240912	152000	28005880	2430	2430	2430	2430	0
207	20240912	151900	28005880	2430	2430	2430	2430	0
208	20240912	151800	28005880	2430	2430	2430	2430	0
209	20240912	151700	28005880	2430	2430	2430	2430	0
210	20240912	151600	28005880	2430	2430	2430	2430	0
211	20240912	151500	28005880	2430	2430	2430	2430	0
212	20240912	151400	28005880	2430	2430	2430	2430	613
213	20240912	151300	26516290	2430	2430	2430	2430	0
214	20240912	151200	26516290	2430	2430	2430	2430	0
215	20240912	151100	26516290	2430	2430	2430	2430	0
216	20240912	151000	26516290	2430	2430	2430	2430	0
217	20240912	150900	26516290	2430	2430	2430	2430	0
218	20240912	150800	26516290	2430	2430	2430	2430	0
219	20240912	150700	26516290	2430	2430	2430	2430	0
220	20240912	150600	26516290	2430	2430	2430	2430	0
221	20240912	150500	26516290	2430	2430	2430	2430	0
222	20240912	150400	26516290	2430	2430	2430	2430	0
223	20240912	150300	26516290	2430	2430	2430	2430	0
224	20240912	150200	26516290	2430	2430	2430	2430	0
225	20240912	150100	26516290	2430	2430	2430	2430	0
226	20240912	150000	26516290	2430	2430	2430	2430	0
227	20240912	145900	26516290	2430	2430	2430	2430	0
228	20240912	145800	26516290	2430	2430	2430	2430	0
229	20240912	145700	26516290	2430	2430	2430	2430	0
230	20240912	145600	26516290	2430	2430	2430	2430	0
231	20240912	145500	26516290	2430	2430	2430	2430	0
232	20240912	145400	26516290	2430	2430	2430	2430	0
233	20240912	145300	26516290	2430	2430	2430	2430	0
234	20240912	145200	26516290	2430	2430	2430	2430	0
235	20240912	145100	26516290	2430	2430	2430	2430	99
236	20240912	145000	26275720	2430	2430	2430	2430	90
237	20240912	144900	26057020	2430	2430	2430	2430	3
238	20240912	144800	26049730	2430	2430	2430	2430	0
239	20240912	144700	26049730	2430	2425	2430	2425	243
240	20240912	144600	25459990	2425	2425	2425	2425	200
241	20240912	144500	24974990	2430	2430	2430	2430	0
242	20240912	144400	24974990	2430	2430	2430	2430	0
243	20240912	144300	24974990	2430	2430	2430	2430	0
244	20240912	144200	24974990	2430	2430	2430	2430	0
245	20240912	144100	24974990	2430	2430	2430	2430	0
246	20240912	144000	24974990	2430	2430	2430	2430	0
247	20240912	143900	24974990	2430	2430	2430	2430	0
248	20240912	143800	24974990	2430	2430	2430	2430	0
249	20240912	143700	24974990	2430	2430	2430	2430	0
250	20240912	143600	24974990	2430	2430	2430	2430	0
251	20240912	143500	24974990	2430	2430	2430	2430	0
252	20240912	143400	24974990	2430	2430	2430	2430	0
253	20240912	143300	24974990	2430	2430	2430	2430	0
254	20240912	143200	24974990	2430	2430	2430	2430	0
255	20240912	143100	24974990	2430	2430	2430	2430	0
256	20240912	143000	24974990	2430	2430	2430	2430	0
257	20240912	142900	24974990	2430	2430	2430	2430	0
258	20240912	142800	24974990	2430	2430	2430	2430	0
259	20240912	142700	24974990	2430	2430	2430	2430	0
260	20240912	142600	24974990	2430	2430	2430	2430	0
261	20240912	142500	24974990	2430	2430	2430	2430	0
262	20240912	142400	24974990	2430	2430	2430	2430	0
263	20240912	142300	24974990	2430	2430	2430	2430	0
264	20240912	142200	24974990	2430	2430	2430	2430	0
265	20240912	142100	24974990	2430	2430	2430	2430	0
266	20240912	142000	24974990	2430	2430	2430	2430	0
267	20240912	141900	24974990	2430	2430	2430	2430	0
268	20240912	141800	24974990	2430	2430	2430	2430	0
269	20240912	141700	24974990	2430	2430	2430	2430	0
270	20240912	141600	24974990	2430	2430	2430	2430	1
271	20240912	141500	24972560	2430	2430	2430	2430	0
272	20240912	141400	24972560	2430	2430	2430	2430	0
273	20240912	141300	24972560	2430	2430	2430	2430	0
274	20240912	141200	24972560	2430	2430	2430	2430	0
275	20240912	141100	24972560	2430	2430	2430	2430	0
276	20240912	141000	24972560	2430	2430	2430	2430	0
277	20240912	140900	24972560	2430	2430	2430	2430	0
278	20240912	140800	24972560	2430	2430	2430	2430	0
279	20240912	140700	24972560	2430	2430	2430	2430	0
280	20240912	140600	24972560	2430	2430	2430	2430	0
281	20240912	140500	24972560	2430	2430	2430	2430	0
282	20240912	140400	24972560	2430	2430	2430	2430	0
283	20240912	140300	24972560	2430	2430	2430	2430	0
284	20240912	140200	24972560	2430	2430	2430	2430	0
285	20240912	140100	24972560	2430	2430	2430	2430	0
286	20240912	140000	24972560	2430	2430	2430	2430	5
287	20240912	135900	24960410	2430	2430	2430	2430	0
288	20240912	135800	24960410	2430	2430	2430	2430	0
289	20240912	135700	24960410	2430	2430	2430	2430	0
290	20240912	135600	24960410	2430	2430	2430	2430	0
291	20240912	135500	24960410	2430	2430	2430	2430	0
292	20240912	135400	24960410	2430	2430	2430	2430	0
293	20240912	135300	24960410	2430	2430	2430	2430	0
294	20240912	135200	24960410	2430	2430	2430	2430	0
295	20240912	135100	24960410	2430	2430	2430	2430	0
296	20240912	135000	24960410	2430	2430	2430	2430	0
297	20240912	134900	24960410	2430	2430	2430	2430	0
298	20240912	134800	24960410	2430	2430	2430	2430	0
299	20240912	134700	24960410	2430	2430	2430	2430	0
300	20240912	134600	24960410	2430	2430	2430	2430	0
301	20240912	134500	24960410	2430	2430	2430	2430	5
302	20240912	134400	24948260	2430	2430	2430	2430	0
303	20240912	134300	24948260	2430	2430	2430	2430	0
304	20240912	134200	24948260	2430	2430	2430	2430	0
305	20240912	134100	24948260	2430	2420	2430	2405	140
306	20240912	134000	24611105	2430	2430	2430	2430	0
307	20240912	133900	24611105	2430	2430	2430	2430	0
308	20240912	133800	24611105	2430	2430	2430	2430	0
309	20240912	133700	24611105	2430	2430	2430	2430	1
310	20240912	133600	24608675	2430	2430	2430	2430	0
311	20240912	133500	24608675	2430	2425	2430	2425	2
312	20240912	133400	24603820	2420	2420	2420	2420	0
313	20240912	133300	24603820	2420	2420	2420	2420	0
314	20240912	133200	24603820	2420	2420	2420	2420	90
315	20240912	133100	24386020	2420	2420	2420	2420	0
316	20240912	133000	24386020	2420	2420	2420	2420	0
317	20240912	132900	24386020	2420	2420	2420	2420	0
318	20240912	132800	24386020	2420	2420	2420	2420	1
319	20240912	132700	24383600	2420	2420	2420	2420	0
320	20240912	132600	24383600	2420	2420	2420	2420	0
321	20240912	132500	24383600	2420	2420	2420	2420	0
322	20240912	132400	24383600	2420	2420	2420	2420	31
323	20240912	132300	24308580	2415	2415	2415	2415	491
324	20240912	132200	23122815	2415	2415	2415	2415	0
325	20240912	132100	23122815	2415	2415	2415	2415	0
326	20240912	132000	23122815	2415	2415	2415	2415	9
327	20240912	131900	23101080	2395	2395	2395	2395	0
328	20240912	131800	23101080	2395	2395	2395	2395	0
329	20240912	131700	23101080	2395	2395	2395	2395	0
330	20240912	131600	23101080	2395	2395	2395	2395	0
331	20240912	131500	23101080	2395	2395	2395	2395	0
332	20240912	131400	23101080	2395	2395	2395	2395	0
333	20240912	131300	23101080	2395	2395	2395	2395	0
334	20240912	131200	23101080	2395	2395	2395	2395	0
335	20240912	131100	23101080	2395	2395	2395	2395	0
336	20240912	131000	23101080	2395	2395	2395	2395	0
337	20240912	130900	23101080	2395	2395	2395	2395	0
338	20240912	130800	23101080	2395	2395	2395	2395	0
339	20240912	130700	23101080	2395	2415	2415	2395	2018
340	20240912	130600	18241400	2420	2420	2420	2420	0
341	20240912	130500	18241400	2420	2420	2420	2420	0
342	20240912	130400	18241400	2420	2420	2420	2420	0
343	20240912	130300	18241400	2420	2420	2420	2420	0
344	20240912	130200	18241400	2420	2420	2420	2420	74
345	20240912	130100	18062320	2420	2420	2420	2420	0
346	20240912	130000	18062320	2420	2420	2420	2420	0
347	20240912	125900	18062320	2420	2420	2420	2420	0
348	20240912	125800	18062320	2420	2420	2420	2420	0
349	20240912	125700	18062320	2420	2420	2420	2420	0
350	20240912	125600	18062320	2420	2420	2420	2420	0
351	20240912	125500	18062320	2420	2420	2420	2420	0
352	20240912	125400	18062320	2420	2420	2420	2420	0
353	20240912	125300	18062320	2420	2420	2420	2420	0
354	20240912	125200	18062320	2420	2420	2420	2420	0
355	20240912	125100	18062320	2420	2420	2420	2420	0
356	20240912	125000	18062320	2420	2420	2420	2420	0
357	20240912	124900	18062320	2420	2420	2420	2420	0
358	20240912	124800	18062320	2420	2420	2420	2420	0
359	20240912	124700	18062320	2420	2420	2420	2420	1
360	20240912	124600	18059900	2425	2425	2425	2425	1
361	20240912	124500	18057475	2425	2425	2425	2425	0
362	20240912	124400	18057475	2425	2425	2425	2425	0
363	20240912	124300	18057475	2425	2425	2425	2425	0
364	20240912	124200	18057475	2425	2425	2425	2425	0
365	20240912	124100	18057475	2425	2425	2425	2425	0
366	20240912	124000	18057475	2425	2425	2425	2425	0
367	20240912	123900	18057475	2425	2425	2425	2425	0
368	20240912	123800	18057475	2425	2425	2425	2425	0
369	20240912	123700	18057475	2425	2425	2425	2425	0
370	20240912	123600	18057475	2425	2425	2425	2425	200
371	20240912	123500	17572475	2425	2425	2425	2425	0
372	20240912	123400	17572475	2425	2425	2425	2425	0
373	20240912	123300	17572475	2425	2425	2425	2425	0
374	20240912	123200	17572475	2425	2425	2425	2425	0
375	20240912	123100	17572475	2425	2425	2425	2425	0
376	20240912	123000	17572475	2425	2425	2425	2425	6
377	20240912	122900	17557925	2425	2425	2425	2425	0
378	20240912	122800	17557925	2425	2425	2425	2425	92
379	20240912	122700	17334825	2430	2430	2430	2430	1
380	20240912	122600	17332395	2430	2430	2430	2430	0
381	20240912	122500	17332395	2430	2430	2430	2430	23
382	20240912	122400	17276505	2435	2435	2435	2435	0
383	20240912	122300	17276505	2435	2435	2435	2435	0
384	20240912	122200	17276505	2435	2435	2435	2435	0
385	20240912	122100	17276505	2435	2435	2435	2435	0
386	20240912	122000	17276505	2435	2435	2435	2435	0
387	20240912	121900	17276505	2435	2435	2435	2435	0
388	20240912	121800	17276505	2435	2435	2435	2435	0
389	20240912	121700	17276505	2435	2435	2435	2435	0
390	20240912	121600	17276505	2435	2435	2435	2435	0
391	20240912	121500	17276505	2435	2435	2435	2435	0
392	20240912	121400	17276505	2435	2435	2435	2435	0
393	20240912	121300	17276505	2435	2435	2435	2435	0
394	20240912	121200	17276505	2435	2435	2435	2435	0
395	20240912	121100	17276505	2435	2435	2435	2435	0
396	20240912	121000	17276505	2435	2435	2435	2435	0
397	20240912	120900	17276505	2435	2435	2435	2435	0
398	20240912	120800	17276505	2435	2435	2435	2435	0
399	20240912	120700	17276505	2435	2435	2435	2435	1
400	20240912	120600	17274070	2440	2440	2440	2440	0
401	20240912	120500	17274070	2440	2440	2440	2440	0
402	20240912	120400	17274070	2440	2440	2440	2440	0
403	20240912	120300	17274070	2440	2440	2440	2440	0
404	20240912	120200	17274070	2440	2440	2440	2440	0
405	20240912	120100	17274070	2440	2440	2440	2440	0
406	20240912	120000	17274070	2440	2440	2440	2440	0
407	20240912	115900	17274070	2440	2440	2440	2440	0
408	20240912	115800	17274070	2440	2440	2440	2440	0
409	20240912	115700	17274070	2440	2440	2440	2440	0
410	20240912	115600	17274070	2440	2440	2440	2440	0
411	20240912	115500	17274070	2440	2440	2440	2440	0
412	20240912	115400	17274070	2440	2440	2440	2440	0
413	20240912	115300	17274070	2440	2440	2440	2440	1
414	20240912	115200	17271630	2430	2430	2430	2430	0
415	20240912	115100	17271630	2430	2430	2430	2430	0
416	20240912	115000	17271630	2430	2430	2430	2430	0
417	20240912	114900	17271630	2430	2430	2430	2430	0
418	20240912	114800	17271630	2430	2430	2430	2430	0
419	20240912	114700	17271630	2430	2430	2430	2430	0
420	20240912	114600	17271630	2430	2430	2430	2430	0
421	20240912	114500	17271630	2430	2435	2435	2430	20
422	20240912	114400	17223015	2425	2425	2425	2425	0
423	20240912	114300	17223015	2425	2425	2425	2425	0
424	20240912	114200	17223015	2425	2425	2425	2425	0
425	20240912	114100	17223015	2425	2425	2425	2425	0
426	20240912	114000	17223015	2425	2425	2425	2425	0
427	20240912	113900	17223015	2425	2425	2425	2425	0
428	20240912	113800	17223015	2425	2425	2425	2425	0
429	20240912	113700	17223015	2425	2425	2425	2425	0
430	20240912	113600	17223015	2425	2425	2425	2425	0
431	20240912	113500	17223015	2425	2425	2425	2425	0
432	20240912	113400	17223015	2425	2425	2425	2425	0
433	20240912	113300	17223015	2425	2425	2425	2425	0
434	20240912	113200	17223015	2425	2425	2425	2425	0
435	20240912	113100	17223015	2425	2425	2425	2425	0
436	20240912	113000	17223015	2425	2425	2425	2425	0
437	20240912	112900	17223015	2425	2425	2425	2425	0
438	20240912	112800	17223015	2425	2425	2425	2425	0
439	20240912	112700	17223015	2425	2425	2425	2425	0
440	20240912	112600	17223015	2425	2425	2425	2425	0
441	20240912	112500	17223015	2425	2425	2425	2425	11
442	20240912	112400	17196340	2425	2435	2435	2425	100
443	20240912	112300	16953325	2440	2440	2440	2440	0
444	20240912	112200	16953325	2440	2440	2440	2440	0
445	20240912	112100	16953325	2440	2440	2440	2440	0
446	20240912	112000	16953325	2440	2440	2440	2440	0
447	20240912	111900	16953325	2440	2440	2440	2440	0
448	20240912	111800	16953325	2440	2440	2440	2440	0
449	20240912	111700	16953325	2440	2440	2440	2440	0
450	20240912	111600	16953325	2440	2440	2440	2440	0
451	20240912	111500	16953325	2440	2440	2440	2440	0
452	20240912	111400	16953325	2440	2440	2440	2440	0
453	20240912	111300	16953325	2440	2440	2440	2440	0
454	20240912	111200	16953325	2440	2440	2440	2440	0
455	20240912	111100	16953325	2440	2440	2440	2440	0
456	20240912	111000	16953325	2440	2440	2440	2440	0
457	20240912	110900	16953325	2440	2440	2440	2440	0
458	20240912	110800	16953325	2440	2440	2440	2440	0
459	20240912	110700	16953325	2440	2440	2440	2440	0
460	20240912	110600	16953325	2440	2440	2440	2440	0
461	20240912	110500	16953325	2440	2440	2440	2440	0
462	20240912	110400	16953325	2440	2445	2445	2440	2
463	20240912	110300	16948440	2460	2460	2460	2460	0
464	20240912	110200	16948440	2460	2460	2460	2460	0
465	20240912	110100	16948440	2460	2460	2460	2460	54
466	20240912	110000	16815600	2460	2455	2460	2455	5
467	20240912	105900	16803305	2460	2460	2460	2460	0
468	20240912	105800	16803305	2460	2460	2460	2460	0
469	20240912	105700	16803305	2460	2460	2460	2460	9
470	20240912	105600	16781165	2460	2460	2460	2460	0
471	20240912	105500	16781165	2460	2440	2470	2440	410
472	20240912	105400	15776675	2440	2440	2440	2440	14
473	20240912	105300	15742515	2440	2440	2440	2440	6
474	20240912	105200	15727875	2435	2440	2445	2435	4
475	20240912	105100	15718115	2445	2445	2445	2445	0
476	20240912	105000	15718115	2445	2445	2445	2445	0
477	20240912	104900	15718115	2445	2445	2445	2445	0
478	20240912	104800	15718115	2445	2435	2445	2435	56
479	20240912	104700	15581695	2435	2435	2435	2435	0
480	20240912	104600	15581695	2435	2435	2435	2435	18
481	20240912	104500	15537865	2435	2435	2435	2435	0
482	20240912	104400	15537865	2435	2435	2435	2435	0
483	20240912	104300	15537865	2435	2430	2435	2430	2
484	20240912	104200	15533000	2425	2425	2425	2425	22
485	20240912	104100	15479650	2425	2425	2425	2425	1
486	20240912	104000	15477225	2425	2425	2425	2425	1
487	20240912	103900	15474800	2445	2440	2445	2440	2
488	20240912	103800	15469915	2425	2425	2425	2425	0
489	20240912	103700	15469915	2425	2425	2425	2425	0
490	20240912	103600	15469915	2425	2425	2425	2425	0
491	20240912	103500	15469915	2425	2425	2425	2425	0
492	20240912	103400	15469915	2425	2425	2425	2425	0
493	20240912	103300	15469915	2425	2425	2425	2425	0
494	20240912	103200	15469915	2425	2425	2425	2425	0
495	20240912	103100	15469915	2425	2425	2425	2425	0
496	20240912	103000	15469915	2425	2425	2425	2425	0
497	20240912	102900	15469915	2425	2425	2425	2425	0
498	20240912	102800	15469915	2425	2425	2425	2425	0
499	20240912	102700	15469915	2425	2425	2425	2425	0
500	20240912	102600	15469915	2425	2425	2425	2425	0
501	20240912	102500	15469915	2425	2425	2425	2425	0
502	20240912	102400	15469915	2425	2425	2425	2425	0
503	20240912	102300	15469915	2425	2425	2425	2425	0
504	20240912	102200	15469915	2425	2425	2425	2425	0
505	20240912	102100	15469915	2425	2425	2425	2425	0
506	20240912	102000	15469915	2425	2425	2425	2425	0
507	20240912	101900	15469915	2425	2425	2425	2425	0
508	20240912	101800	15469915	2425	2445	2445	2425	51
509	20240912	101700	15345240	2450	2450	2450	2450	3
510	20240912	101600	15337890	2445	2420	2445	2420	1003
511	20240912	101500	12895225	2420	2420	2420	2420	1
512	20240912	101400	12892805	2415	2415	2415	2415	653
513	20240912	101300	11315810	2410	2410	2410	2410	11
514	20240912	101200	11289300	2405	2405	2405	2405	0
515	20240912	101100	11289300	2405	2405	2405	2405	0
516	20240912	101000	11289300	2405	2405	2405	2405	0
517	20240912	100900	11289300	2405	2405	2405	2405	0
518	20240912	100800	11289300	2405	2405	2405	2405	0
519	20240912	100700	11289300	2405	2405	2405	2405	0
520	20240912	100600	11289300	2405	2405	2405	2405	1
521	20240912	100500	11286895	2410	2410	2410	2410	0
522	20240912	100400	11286895	2410	2410	2410	2410	553
523	20240912	100300	9954165	2410	2410	2410	2410	1
524	20240912	100200	9951755	2410	2410	2410	2410	10
525	20240912	100100	9927655	2410	2410	2410	2410	2
526	20240912	100000	9922835	2410	2410	2410	2410	316
527	20240912	095900	9161275	2400	2400	2400	2400	0
528	20240912	095800	9161275	2400	2400	2400	2400	7
529	20240912	095700	9144475	2405	2405	2405	2405	11
530	20240912	095600	9118020	2400	2400	2400	2400	200
531	20240912	095500	8638020	2410	2410	2410	2410	0
532	20240912	095400	8638020	2410	2410	2410	2410	0
533	20240912	095300	8638020	2410	2410	2410	2410	20
534	20240912	095200	8589820	2410	2410	2410	2410	188
535	20240912	095100	8136740	2410	2410	2410	2410	0
536	20240912	095000	8136740	2410	2410	2410	2410	0
537	20240912	094900	8136740	2410	2410	2410	2410	0
538	20240912	094800	8136740	2410	2410	2410	2410	0
539	20240912	094700	8136740	2410	2410	2410	2410	0
540	20240912	094600	8136740	2410	2410	2410	2410	0
541	20240912	094500	8136740	2410	2410	2410	2410	0
542	20240912	094400	8136740	2410	2410	2410	2410	0
543	20240912	094300	8136740	2410	2410	2410	2410	16
544	20240912	094200	8098180	2415	2415	2415	2415	10
545	20240912	094100	8074030	2415	2415	2415	2415	0
546	20240912	094000	8074030	2415	2415	2415	2415	0
547	20240912	093900	8074030	2415	2415	2415	2415	0
548	20240912	093800	8074030	2415	2415	2415	2415	0
549	20240912	093700	8074030	2415	2415	2415	2415	0
550	20240912	093600	8074030	2415	2415	2415	2415	0
551	20240912	093500	8074030	2415	2415	2415	2415	0
552	20240912	093400	8074030	2415	2415	2415	2415	0
553	20240912	093300	8074030	2415	2410	2415	2410	14
554	20240912	093200	8040230	2410	2410	2415	2410	13
555	20240912	093100	8008885	2410	2410	2410	2410	7
556	20240912	093000	7992015	2415	2415	2415	2415	0
557	20240912	092900	7992015	2415	2415	2415	2415	0
558	20240912	092800	7992015	2415	2415	2415	2415	0
559	20240912	092700	7992015	2415	2415	2415	2415	0
560	20240912	092600	7992015	2415	2415	2415	2415	0
561	20240912	092500	7992015	2415	2415	2415	2415	0
562	20240912	092400	7992015	2415	2415	2415	2410	303
563	20240912	092300	7260295	2410	2410	2410	2410	56
564	20240912	092200	7125335	2410	2410	2410	2410	2
565	20240912	092100	7120515	2390	2390	2390	2390	0
566	20240912	092000	7120515	2390	2390	2390	2390	0
567	20240912	091900	7120515	2390	2390	2390	2390	0
568	20240912	091800	7120515	2390	2390	2390	2390	0
569	20240912	091700	7120515	2390	2390	2390	2390	0
570	20240912	091600	7120515	2390	2390	2390	2390	0
571	20240912	091500	7120515	2390	2390	2390	2390	0
572	20240912	091400	7120515	2390	2390	2390	2390	0
573	20240912	091300	7120515	2390	2390	2390	2390	0
574	20240912	091200	7120515	2390	2405	2405	2390	397
575	20240912	091100	6169760	2405	2405	2405	2405	0
576	20240912	091000	6169760	2405	2410	2410	2405	200
577	20240912	090900	5688260	2410	2410	2410	2410	55
578	20240912	090800	5555710	2410	2405	2410	2405	51
579	20240912	090700	5433050	2400	2400	2400	2400	879
580	20240912	090600	3323450	2400	2400	2400	2400	0
581	20240912	090500	3323450	2400	2400	2400	2400	120
582	20240912	090400	3035450	2400	2400	2400	2400	1
583	20240912	090300	3033050	2400	2400	2400	2400	458
584	20240912	090200	1933850	2400	2400	2400	2400	497
585	20240912	090100	741050	2390	2390	2390	2390	0
586	20240912	090000	741050	2390	2405	2405	2390	310