KissMeData/005710/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184500	21404500	5860	5860	5860	5860	54
3	20240912	184400	21404500	5860	5860	5860	5860	0
4	20240912	184300	21404500	5860	5860	5860	5860	0
5	20240912	184200	21404500	5860	5860	5860	5860	0
6	20240912	184100	21404500	5860	5860	5860	5860	0
7	20240912	184000	21404500	5860	5860	5860	5860	0
8	20240912	183900	21404500	5860	5860	5860	5860	0
9	20240912	183800	21404500	5860	5860	5860	5860	0
10	20240912	183700	21404500	5860	5860	5860	5860	0
11	20240912	183600	21404500	5860	5860	5860	5860	0
12	20240912	183500	21404500	5860	5860	5860	5860	0
13	20240912	183400	21404500	5860	5860	5860	5860	0
14	20240912	183300	21404500	5860	5860	5860	5860	0
15	20240912	183200	21404500	5860	5860	5860	5860	0
16	20240912	183100	21404500	5860	5860	5860	5860	0
17	20240912	183000	21404500	5860	5860	5860	5860	0
18	20240912	182900	21404500	5860	5860	5860	5860	0
19	20240912	182800	21404500	5860	5860	5860	5860	0
20	20240912	182700	21404500	5860	5860	5860	5860	0
21	20240912	182600	21404500	5860	5860	5860	5860	0
22	20240912	182500	21404500	5860	5860	5860	5860	0
23	20240912	182400	21404500	5860	5860	5860	5860	0
24	20240912	182300	21404500	5860	5860	5860	5860	0
25	20240912	182200	21404500	5860	5860	5860	5860	0
26	20240912	182100	21404500	5860	5860	5860	5860	0
27	20240912	182000	21404500	5860	5860	5860	5860	0
28	20240912	181900	21404500	5860	5860	5860	5860	0
29	20240912	181800	21404500	5860	5860	5860	5860	0
30	20240912	181700	21404500	5860	5860	5860	5860	0
31	20240912	181600	21404500	5860	5860	5860	5860	0
32	20240912	181500	21404500	5860	5860	5860	5860	54
33	20240912	181400	21404500	5860	5860	5860	5860	0
34	20240912	181300	21404500	5860	5860	5860	5860	0
35	20240912	181200	21404500	5860	5860	5860	5860	0
36	20240912	181100	21404500	5860	5860	5860	5860	0
37	20240912	181000	21404500	5860	5860	5860	5860	0
38	20240912	180900	21404500	5860	5860	5860	5860	0
39	20240912	180800	21404500	5860	5860	5860	5860	0
40	20240912	180700	21404500	5860	5860	5860	5860	0
41	20240912	180600	21404500	5860	5860	5860	5860	0
42	20240912	180500	21404500	5860	5860	5860	5860	0
43	20240912	180400	21404500	5860	5860	5860	5860	0
44	20240912	180300	21404500	5860	5860	5860	5860	0
45	20240912	180200	21404500	5860	5860	5860	5860	0
46	20240912	180100	21404500	5860	5860	5860	5860	0
47	20240912	180000	21404500	5860	5860	5860	5860	0
48	20240912	175900	21404500	5860	5860	5860	5860	0
49	20240912	175800	21404500	5860	5860	5860	5860	0
50	20240912	175700	21404500	5860	5860	5860	5860	0
51	20240912	175600	21404500	5860	5860	5860	5860	0
52	20240912	175500	21404500	5860	5860	5860	5860	0
53	20240912	175400	21404500	5860	5860	5860	5860	0
54	20240912	175300	21404500	5860	5860	5860	5860	0
55	20240912	175200	21404500	5860	5860	5860	5860	0
56	20240912	175100	21404500	5860	5860	5860	5860	0
57	20240912	175000	21404500	5860	5860	5860	5860	0
58	20240912	174900	21404500	5860	5860	5860	5860	0
59	20240912	174800	21404500	5860	5860	5860	5860	0
60	20240912	174700	21404500	5860	5860	5860	5860	0
61	20240912	174600	21404500	5860	5860	5860	5860	0
62	20240912	174500	21404500	5860	5860	5860	5860	54
63	20240912	174400	21404500	5860	5860	5860	5860	0
64	20240912	174300	21404500	5860	5860	5860	5860	0
65	20240912	174200	21404500	5860	5860	5860	5860	0
66	20240912	174100	21404500	5860	5860	5860	5860	0
67	20240912	174000	21404500	5860	5860	5860	5860	0
68	20240912	173900	21404500	5860	5860	5860	5860	0
69	20240912	173800	21404500	5860	5860	5860	5860	0
70	20240912	173700	21404500	5860	5860	5860	5860	0
71	20240912	173600	21404500	5860	5860	5860	5860	0
72	20240912	173500	21404500	5860	5860	5860	5860	0
73	20240912	173400	21404500	5860	5860	5860	5860	0
74	20240912	173300	21404500	5860	5860	5860	5860	0
75	20240912	173200	21404500	5860	5860	5860	5860	0
76	20240912	173100	21404500	5860	5860	5860	5860	0
77	20240912	173000	21404500	5860	5860	5860	5860	0
78	20240912	172900	21404500	5860	5860	5860	5860	0
79	20240912	172800	21404500	5860	5860	5860	5860	0
80	20240912	172700	21404500	5860	5860	5860	5860	0
81	20240912	172600	21404500	5860	5860	5860	5860	0
82	20240912	172500	21404500	5860	5860	5860	5860	0
83	20240912	172400	21404500	5860	5860	5860	5860	0
84	20240912	172300	21404500	5860	5860	5860	5860	0
85	20240912	172200	21404500	5860	5860	5860	5860	0
86	20240912	172100	21404500	5860	5860	5860	5860	0
87	20240912	172000	21404500	5860	5860	5860	5860	0
88	20240912	171900	21404500	5860	5860	5860	5860	0
89	20240912	171800	21404500	5860	5860	5860	5860	0
90	20240912	171700	21404500	5860	5860	5860	5860	0
91	20240912	171600	21404500	5860	5860	5860	5860	0
92	20240912	171500	21404500	5860	5860	5860	5860	54
93	20240912	171400	21404500	5860	5860	5860	5860	0
94	20240912	171300	21404500	5860	5860	5860	5860	0
95	20240912	171200	21404500	5860	5860	5860	5860	0
96	20240912	171100	21404500	5860	5860	5860	5860	0
97	20240912	171000	21404500	5860	5860	5860	5860	0
98	20240912	170900	21404500	5860	5860	5860	5860	0
99	20240912	170800	21404500	5860	5860	5860	5860	0
100	20240912	170700	21404500	5860	5860	5860	5860	0
101	20240912	170600	21404500	5860	5860	5860	5860	0
102	20240912	170500	21404500	5860	5860	5860	5860	0
103	20240912	170400	21404500	5860	5860	5860	5860	0
104	20240912	170300	21404500	5860	5860	5860	5860	0
105	20240912	170200	21404500	5860	5860	5860	5860	0
106	20240912	170100	21404500	5860	5860	5860	5860	0
107	20240912	170000	21404500	5860	5860	5860	5860	0
108	20240912	165900	21404500	5860	5860	5860	5860	0
109	20240912	165800	21404500	5860	5860	5860	5860	0
110	20240912	165700	21404500	5860	5860	5860	5860	0
111	20240912	165600	21404500	5860	5860	5860	5860	0
112	20240912	165500	21404500	5860	5860	5860	5860	0
113	20240912	165400	21404500	5860	5860	5860	5860	0
114	20240912	165300	21404500	5860	5860	5860	5860	0
115	20240912	165200	21404500	5860	5860	5860	5860	0
116	20240912	165100	21404500	5860	5860	5860	5860	0
117	20240912	165000	21404500	5860	5860	5860	5860	0
118	20240912	164900	21404500	5860	5860	5860	5860	0
119	20240912	164800	21404500	5860	5860	5860	5860	0
120	20240912	164700	21404500	5860	5860	5860	5860	0
121	20240912	164600	21404500	5860	5860	5860	5860	0
122	20240912	164500	21404500	5860	5860	5860	5860	54
123	20240912	164400	21404500	5860	5860	5860	5860	0
124	20240912	164300	21404500	5860	5860	5860	5860	0
125	20240912	164200	21404500	5860	5860	5860	5860	0
126	20240912	164100	21404500	5860	5860	5860	5860	0
127	20240912	164000	21404500	5860	5860	5860	5860	0
128	20240912	163900	21404500	5860	5860	5860	5860	0
129	20240912	163800	21404500	5860	5860	5860	5860	0
130	20240912	163700	21404500	5860	5860	5860	5860	0
131	20240912	163600	21404500	5860	5860	5860	5860	0
132	20240912	163500	21404500	5860	5860	5860	5860	0
133	20240912	163400	21404500	5860	5860	5860	5860	0
134	20240912	163300	21404500	5860	5860	5860	5860	0
135	20240912	163200	21404500	5860	5860	5860	5860	0
136	20240912	163100	21404500	5860	5860	5860	5860	0
137	20240912	163000	21404500	5860	5860	5860	5860	0
138	20240912	162900	21404500	5860	5860	5860	5860	0
139	20240912	162800	21404500	5860	5860	5860	5860	0
140	20240912	162700	21404500	5860	5860	5860	5860	0
141	20240912	162600	21404500	5860	5860	5860	5860	0
142	20240912	162500	21404500	5860	5860	5860	5860	0
143	20240912	162400	21404500	5860	5860	5860	5860	0
144	20240912	162300	21404500	5860	5860	5860	5860	0
145	20240912	162200	21404500	5860	5860	5860	5860	0
146	20240912	162100	21404500	5860	5860	5860	5860	0
147	20240912	162000	21404500	5860	5860	5860	5860	0
148	20240912	161900	21404500	5860	5860	5860	5860	0
149	20240912	161800	21404500	5860	5860	5860	5860	0
150	20240912	161700	21404500	5860	5860	5860	5860	0
151	20240912	161600	21404500	5860	5860	5860	5860	0
152	20240912	161500	21404500	5860	5860	5860	5860	54
153	20240912	161400	21404500	5860	5860	5860	5860	0
154	20240912	161300	21404500	5860	5860	5860	5860	0
155	20240912	161200	21404500	5860	5860	5860	5860	0
156	20240912	161100	21404500	5860	5860	5860	5860	0
157	20240912	161000	21404500	5860	5860	5860	5860	0
158	20240912	160900	21404500	5860	5860	5860	5860	0
159	20240912	160800	21404500	5860	5860	5860	5860	0
160	20240912	160700	21404500	5860	5860	5860	5860	0
161	20240912	160600	21404500	5860	5860	5860	5860	0
162	20240912	160500	21404500	5860	5860	5860	5860	0
163	20240912	160400	21404500	5860	5860	5860	5860	0
164	20240912	160300	21404500	5860	5860	5860	5860	0
165	20240912	160200	21404500	5860	5860	5860	5860	0
166	20240912	160100	21404500	5860	5860	5860	5860	0
167	20240912	160000	21404500	5860	5860	5860	5860	0
168	20240912	155900	21404500	5860	5860	5860	5860	0
169	20240912	155800	21404500	5860	5860	5860	5860	0
170	20240912	155700	21404500	5860	5860	5860	5860	0
171	20240912	155600	21404500	5860	5860	5860	5860	0
172	20240912	155500	21404500	5860	5860	5860	5860	0
173	20240912	155400	21404500	5860	5860	5860	5860	0
174	20240912	155300	21404500	5860	5860	5860	5860	0
175	20240912	155200	21404500	5860	5860	5860	5860	0
176	20240912	155100	21404500	5860	5860	5860	5860	0
177	20240912	155000	21404500	5860	5860	5860	5860	0
178	20240912	154900	21404500	5860	5860	5860	5860	0
179	20240912	154800	21404500	5860	5860	5860	5860	0
180	20240912	154700	21404500	5860	5860	5860	5860	0
181	20240912	154600	21404500	5860	5860	5860	5860	0
182	20240912	154500	21404500	5860	5860	5860	5860	54
183	20240912	154400	21404500	5860	5860	5860	5860	0
184	20240912	154300	21404500	5860	5860	5860	5860	0
185	20240912	154200	21404500	5860	5860	5860	5860	0
186	20240912	154100	21404500	5860	5860	5860	5860	0
187	20240912	154000	21404500	5860	5860	5860	5860	0
188	20240912	153900	21404500	5860	5860	5860	5860	0
189	20240912	153800	21404500	5860	5860	5860	5860	0
190	20240912	153700	21404500	5860	5860	5860	5860	0
191	20240912	153600	21404500	5860	5860	5860	5860	0
192	20240912	153500	21404500	5860	5860	5860	5860	0
193	20240912	153400	21404500	5860	5860	5860	5860	0
194	20240912	153300	21404500	5860	5860	5860	5860	0
195	20240912	153200	21404500	5860	5860	5860	5860	0
196	20240912	153100	21404500	5860	5860	5860	5860	0
197	20240912	153000	21404500	5860	5860	5860	5860	54
198	20240912	152900	21088060	5860	5860	5860	5860	0
199	20240912	152800	21088060	5860	5860	5860	5860	0
200	20240912	152700	21088060	5860	5860	5860	5860	0
201	20240912	152600	21088060	5860	5860	5860	5860	0
202	20240912	152500	21088060	5860	5860	5860	5860	0
203	20240912	152400	21088060	5860	5860	5860	5860	0
204	20240912	152300	21088060	5860	5860	5860	5860	0
205	20240912	152200	21088060	5860	5860	5860	5860	0
206	20240912	152100	21088060	5860	5860	5860	5860	0
207	20240912	152000	21088060	5860	5860	5860	5860	0
208	20240912	151900	21088060	5860	5820	5860	5820	217
209	20240912	151800	19823230	5820	5820	5820	5820	0
210	20240912	151700	19823230	5820	5820	5820	5820	0
211	20240912	151600	19823230	5820	5820	5820	5820	0
212	20240912	151500	19823230	5820	5820	5820	5820	0
213	20240912	151400	19823230	5820	5820	5820	5820	0
214	20240912	151300	19823230	5820	5820	5820	5820	0
215	20240912	151200	19823230	5820	5820	5820	5820	0
216	20240912	151100	19823230	5820	5820	5820	5820	0
217	20240912	151000	19823230	5820	5820	5820	5820	0
218	20240912	150900	19823230	5820	5820	5820	5820	0
219	20240912	150800	19823230	5820	5820	5820	5820	1
220	20240912	150700	19817410	5810	5810	5810	5810	0
221	20240912	150600	19817410	5810	5810	5810	5810	0
222	20240912	150500	19817410	5810	5810	5810	5810	0
223	20240912	150400	19817410	5810	5810	5810	5810	0
224	20240912	150300	19817410	5810	5810	5810	5810	0
225	20240912	150200	19817410	5810	5810	5810	5810	63
226	20240912	150100	19451380	5810	5810	5810	5810	0
227	20240912	150000	19451380	5810	5810	5810	5810	0
228	20240912	145900	19451380	5810	5810	5810	5810	0
229	20240912	145800	19451380	5810	5810	5810	5810	0
230	20240912	145700	19451380	5810	5810	5810	5810	0
231	20240912	145600	19451380	5810	5810	5810	5810	0
232	20240912	145500	19451380	5810	5810	5810	5810	4
233	20240912	145400	19428140	5810	5810	5810	5810	0
234	20240912	145300	19428140	5810	5810	5810	5810	0
235	20240912	145200	19428140	5810	5810	5810	5810	0
236	20240912	145100	19428140	5810	5810	5810	5810	0
237	20240912	145000	19428140	5810	5810	5810	5810	0
238	20240912	144900	19428140	5810	5790	5810	5790	18
239	20240912	144800	19323900	5800	5810	5810	5800	283
240	20240912	144700	17681970	5810	5810	5810	5810	0
241	20240912	144600	17681970	5810	5810	5810	5810	0
242	20240912	144500	17681970	5810	5820	5820	5810	200
243	20240912	144400	16519950	5820	5820	5820	5820	0
244	20240912	144300	16519950	5820	5820	5820	5820	0
245	20240912	144200	16519950	5820	5820	5820	5820	200
246	20240912	144100	15355950	5840	5840	5840	5840	0
247	20240912	144000	15355950	5840	5840	5840	5840	0
248	20240912	143900	15355950	5840	5840	5840	5840	0
249	20240912	143800	15355950	5840	5840	5840	5840	0
250	20240912	143700	15355950	5840	5840	5840	5840	0
251	20240912	143600	15355950	5840	5840	5840	5840	0
252	20240912	143500	15355950	5840	5840	5840	5840	0
253	20240912	143400	15355950	5840	5840	5840	5840	0
254	20240912	143300	15355950	5840	5840	5840	5840	0
255	20240912	143200	15355950	5840	5840	5840	5840	0
256	20240912	143100	15355950	5840	5840	5840	5840	0
257	20240912	143000	15355950	5840	5840	5840	5840	1
258	20240912	142900	15350110	5840	5840	5840	5840	0
259	20240912	142800	15350110	5840	5840	5840	5840	0
260	20240912	142700	15350110	5840	5840	5840	5840	0
261	20240912	142600	15350110	5840	5840	5840	5840	0
262	20240912	142500	15350110	5840	5840	5840	5840	153
263	20240912	142400	14456590	5840	5830	5840	5830	295
264	20240912	142300	12736730	5830	5830	5830	5830	0
265	20240912	142200	12736730	5830	5830	5830	5830	0
266	20240912	142100	12736730	5830	5830	5830	5830	50
267	20240912	142000	12445230	5820	5820	5820	5820	0
268	20240912	141900	12445230	5820	5820	5820	5820	0
269	20240912	141800	12445230	5820	5830	5830	5820	1075
270	20240912	141700	6178210	5870	5870	5870	5870	0
271	20240912	141600	6178210	5870	5840	5870	5840	3
272	20240912	141500	6160660	5830	5830	5830	5830	0
273	20240912	141400	6160660	5830	5830	5830	5830	0
274	20240912	141300	6160660	5830	5830	5830	5830	0
275	20240912	141200	6160660	5830	5830	5830	5830	0
276	20240912	141100	6160660	5830	5830	5830	5830	0
277	20240912	141000	6160660	5830	5830	5830	5830	0
278	20240912	140900	6160660	5830	5840	5840	5830	100
279	20240912	140800	5577650	5870	5870	5870	5870	0
280	20240912	140700	5577650	5870	5870	5870	5870	0
281	20240912	140600	5577650	5870	5870	5870	5870	0
282	20240912	140500	5577650	5870	5870	5870	5870	0
283	20240912	140400	5577650	5870	5870	5870	5870	0
284	20240912	140300	5577650	5870	5870	5870	5870	0
285	20240912	140200	5577650	5870	5870	5870	5870	0
286	20240912	140100	5577650	5870	5870	5870	5870	0
287	20240912	140000	5577650	5870	5870	5870	5870	0
288	20240912	135900	5577650	5870	5870	5870	5870	0
289	20240912	135800	5577650	5870	5870	5870	5870	0
290	20240912	135700	5577650	5870	5870	5870	5870	0
291	20240912	135600	5577650	5870	5870	5870	5870	0
292	20240912	135500	5577650	5870	5870	5870	5870	0
293	20240912	135400	5577650	5870	5870	5870	5870	0
294	20240912	135300	5577650	5870	5870	5870	5870	0
295	20240912	135200	5577650	5870	5870	5870	5870	0
296	20240912	135100	5577650	5870	5870	5870	5870	0
297	20240912	135000	5577650	5870	5870	5870	5870	0
298	20240912	134900	5577650	5870	5870	5870	5870	0
299	20240912	134800	5577650	5870	5870	5870	5870	0
300	20240912	134700	5577650	5870	5870	5870	5870	0
301	20240912	134600	5577650	5870	5870	5870	5870	10
302	20240912	134500	5518950	5870	5870	5870	5870	0
303	20240912	134400	5518950	5870	5870	5870	5870	0
304	20240912	134300	5518950	5870	5870	5870	5870	0
305	20240912	134200	5518950	5870	5870	5870	5870	0
306	20240912	134100	5518950	5870	5870	5870	5870	0
307	20240912	134000	5518950	5870	5870	5870	5870	0
308	20240912	133900	5518950	5870	5870	5870	5870	0
309	20240912	133800	5518950	5870	5860	5870	5860	41
310	20240912	133700	5278680	5870	5870	5870	5870	0
311	20240912	133600	5278680	5870	5870	5870	5870	0
312	20240912	133500	5278680	5870	5870	5870	5870	0
313	20240912	133400	5278680	5870	5870	5870	5870	0
314	20240912	133300	5278680	5870	5870	5870	5870	0
315	20240912	133200	5278680	5870	5870	5870	5870	0
316	20240912	133100	5278680	5870	5870	5870	5870	0
317	20240912	133000	5278680	5870	5870	5870	5870	0
318	20240912	132900	5278680	5870	5870	5870	5870	0
319	20240912	132800	5278680	5870	5870	5870	5870	0
320	20240912	132700	5278680	5870	5860	5870	5860	7
321	20240912	132600	5237650	5860	5860	5860	5860	1
322	20240912	132500	5231790	5830	5830	5830	5830	0
323	20240912	132400	5231790	5830	5830	5830	5830	0
324	20240912	132300	5231790	5830	5830	5830	5830	0
325	20240912	132200	5231790	5830	5830	5830	5830	0
326	20240912	132100	5231790	5830	5830	5830	5830	0
327	20240912	132000	5231790	5830	5840	5840	5830	22
328	20240912	131900	5103500	5860	5860	5860	5860	54
329	20240912	131800	4787060	5870	5870	5870	5870	0
330	20240912	131700	4787060	5870	5870	5870	5870	0
331	20240912	131600	4787060	5870	5870	5870	5870	0
332	20240912	131500	4787060	5870	5870	5870	5870	0
333	20240912	131400	4787060	5870	5870	5870	5870	0
334	20240912	131300	4787060	5870	5870	5870	5870	0
335	20240912	131200	4787060	5870	5870	5870	5870	0
336	20240912	131100	4787060	5870	5870	5870	5870	0
337	20240912	131000	4787060	5870	5870	5870	5870	0
338	20240912	130900	4787060	5870	5870	5870	5870	1
339	20240912	130800	4781190	5860	5830	5860	5830	12
340	20240912	130700	4711030	5830	5830	5830	5830	0
341	20240912	130600	4711030	5830	5830	5830	5830	0
342	20240912	130500	4711030	5830	5830	5830	5830	0
343	20240912	130400	4711030	5830	5830	5830	5830	0
344	20240912	130300	4711030	5830	5830	5830	5830	0
345	20240912	130200	4711030	5830	5830	5830	5830	0
346	20240912	130100	4711030	5830	5830	5830	5830	0
347	20240912	130000	4711030	5830	5830	5830	5830	0
348	20240912	125900	4711030	5830	5830	5830	5830	0
349	20240912	125800	4711030	5830	5830	5830	5830	0
350	20240912	125700	4711030	5830	5830	5830	5830	0
351	20240912	125600	4711030	5830	5830	5830	5830	0
352	20240912	125500	4711030	5830	5830	5830	5830	0
353	20240912	125400	4711030	5830	5830	5830	5830	0
354	20240912	125300	4711030	5830	5830	5830	5830	0
355	20240912	125200	4711030	5830	5830	5830	5830	1
356	20240912	125100	4705200	5800	5800	5800	5800	0
357	20240912	125000	4705200	5800	5800	5800	5800	1
358	20240912	124900	4699400	5800	5800	5800	5800	0
359	20240912	124800	4699400	5800	5800	5800	5800	0
360	20240912	124700	4699400	5800	5800	5800	5800	0
361	20240912	124600	4699400	5800	5800	5800	5800	0
362	20240912	124500	4699400	5800	5800	5800	5800	7
363	20240912	124400	4658800	5810	5830	5830	5810	85
364	20240912	124300	4163730	5840	5850	5850	5840	58
365	20240912	124200	3824980	5860	5860	5860	5860	0
366	20240912	124100	3824980	5860	5860	5860	5860	0
367	20240912	124000	3824980	5860	5860	5860	5860	0
368	20240912	123900	3824980	5860	5860	5860	5860	0
369	20240912	123800	3824980	5860	5860	5860	5860	0
370	20240912	123700	3824980	5860	5860	5860	5860	0
371	20240912	123600	3824980	5860	5860	5860	5860	0
372	20240912	123500	3824980	5860	5860	5860	5860	0
373	20240912	123400	3824980	5860	5860	5860	5860	0
374	20240912	123300	3824980	5860	5860	5860	5860	0
375	20240912	123200	3824980	5860	5860	5860	5860	0
376	20240912	123100	3824980	5860	5860	5860	5860	0
377	20240912	123000	3824980	5860	5860	5860	5860	0
378	20240912	122900	3824980	5860	5860	5860	5860	0
379	20240912	122800	3824980	5860	5860	5860	5860	0
380	20240912	122700	3824980	5860	5860	5860	5860	0
381	20240912	122600	3824980	5860	5860	5860	5860	0
382	20240912	122500	3824980	5860	5860	5860	5860	0
383	20240912	122400	3824980	5860	5860	5860	5860	0
384	20240912	122300	3824980	5860	5860	5860	5860	0
385	20240912	122200	3824980	5860	5860	5860	5860	0
386	20240912	122100	3824980	5860	5860	5860	5860	0
387	20240912	122000	3824980	5860	5860	5860	5860	0
388	20240912	121900	3824980	5860	5860	5860	5860	0
389	20240912	121800	3824980	5860	5860	5860	5860	0
390	20240912	121700	3824980	5860	5860	5860	5860	0
391	20240912	121600	3824980	5860	5860	5860	5860	0
392	20240912	121500	3824980	5860	5860	5860	5860	0
393	20240912	121400	3824980	5860	5860	5860	5860	0
394	20240912	121300	3824980	5860	5860	5860	5860	0
395	20240912	121200	3824980	5860	5860	5860	5860	0
396	20240912	121100	3824980	5860	5860	5860	5860	0
397	20240912	121000	3824980	5860	5860	5860	5860	52
398	20240912	120900	3520260	5860	5860	5860	5860	1
399	20240912	120800	3514400	5870	5870	5870	5870	0
400	20240912	120700	3514400	5870	5870	5870	5870	0
401	20240912	120600	3514400	5870	5870	5870	5870	0
402	20240912	120500	3514400	5870	5870	5870	5870	0
403	20240912	120400	3514400	5870	5870	5870	5870	0
404	20240912	120300	3514400	5870	5870	5870	5870	0
405	20240912	120200	3514400	5870	5870	5870	5870	0
406	20240912	120100	3514400	5870	5870	5870	5870	0
407	20240912	120000	3514400	5870	5870	5870	5870	1
408	20240912	115900	3508530	5870	5870	5870	5870	0
409	20240912	115800	3508530	5870	5870	5870	5870	0
410	20240912	115700	3508530	5870	5870	5870	5870	0
411	20240912	115600	3508530	5870	5870	5870	5870	0
412	20240912	115500	3508530	5870	5870	5870	5870	0
413	20240912	115400	3508530	5870	5870	5870	5870	0
414	20240912	115300	3508530	5870	5870	5870	5870	0
415	20240912	115200	3508530	5870	5870	5870	5870	0
416	20240912	115100	3508530	5870	5870	5870	5870	0
417	20240912	115000	3508530	5870	5870	5870	5870	0
418	20240912	114900	3508530	5870	5870	5870	5870	0
419	20240912	114800	3508530	5870	5870	5870	5870	0
420	20240912	114700	3508530	5870	5870	5870	5870	0
421	20240912	114600	3508530	5870	5870	5870	5870	0
422	20240912	114500	3508530	5870	5870	5870	5870	0
423	20240912	114400	3508530	5870	5870	5870	5870	0
424	20240912	114300	3508530	5870	5870	5870	5870	0
425	20240912	114200	3508530	5870	5870	5870	5870	0
426	20240912	114100	3508530	5870	5870	5870	5870	0
427	20240912	114000	3508530	5870	5870	5870	5870	0
428	20240912	113900	3508530	5870	5870	5870	5870	0
429	20240912	113800	3508530	5870	5870	5870	5870	0
430	20240912	113700	3508530	5870	5870	5870	5870	0
431	20240912	113600	3508530	5870	5860	5870	5860	4
432	20240912	113500	3485080	5870	5870	5870	5870	0
433	20240912	113400	3485080	5870	5870	5870	5870	0
434	20240912	113300	3485080	5870	5870	5870	5870	0
435	20240912	113200	3485080	5870	5870	5870	5870	0
436	20240912	113100	3485080	5870	5870	5870	5870	0
437	20240912	113000	3485080	5870	5870	5870	5870	0
438	20240912	112900	3485080	5870	5870	5870	5870	0
439	20240912	112800	3485080	5870	5870	5870	5870	0
440	20240912	112700	3485080	5870	5870	5870	5870	0
441	20240912	112600	3485080	5870	5870	5870	5870	0
442	20240912	112500	3485080	5870	5870	5870	5870	0
443	20240912	112400	3485080	5870	5870	5870	5870	0
444	20240912	112300	3485080	5870	5870	5870	5870	0
445	20240912	112200	3485080	5870	5870	5870	5870	0
446	20240912	112100	3485080	5870	5870	5870	5870	0
447	20240912	112000	3485080	5870	5870	5870	5870	0
448	20240912	111900	3485080	5870	5870	5870	5870	0
449	20240912	111800	3485080	5870	5870	5870	5870	0
450	20240912	111700	3485080	5870	5870	5870	5870	1
451	20240912	111600	3479210	5860	5860	5860	5860	30
452	20240912	111500	3303410	5860	5860	5860	5860	0
453	20240912	111400	3303410	5860	5860	5860	5860	0
454	20240912	111300	3303410	5860	5860	5860	5860	0
455	20240912	111200	3303410	5860	5860	5860	5860	0
456	20240912	111100	3303410	5860	5860	5860	5860	0
457	20240912	111000	3303410	5860	5860	5860	5860	24
458	20240912	110900	3162770	5850	5850	5850	5850	0
459	20240912	110800	3162770	5850	5850	5850	5850	0
460	20240912	110700	3162770	5850	5850	5850	5850	0
461	20240912	110600	3162770	5850	5850	5850	5850	0
462	20240912	110500	3162770	5850	5850	5850	5850	0
463	20240912	110400	3162770	5850	5850	5850	5850	0
464	20240912	110300	3162770	5850	5850	5850	5850	0
465	20240912	110200	3162770	5850	5850	5850	5850	0
466	20240912	110100	3162770	5850	5850	5850	5850	0
467	20240912	110000	3162770	5850	5850	5850	5850	0
468	20240912	105900	3162770	5850	5850	5850	5850	0
469	20240912	105800	3162770	5850	5850	5850	5850	0
470	20240912	105700	3162770	5850	5850	5850	5850	0
471	20240912	105600	3162770	5850	5850	5850	5850	50
472	20240912	105500	2870270	5860	5860	5860	5860	0
473	20240912	105400	2870270	5860	5860	5860	5860	0
474	20240912	105300	2870270	5860	5860	5860	5860	0
475	20240912	105200	2870270	5860	5860	5860	5860	0
476	20240912	105100	2870270	5860	5860	5860	5860	0
477	20240912	105000	2870270	5860	5860	5860	5860	0
478	20240912	104900	2870270	5860	5860	5860	5860	0
479	20240912	104800	2870270	5860	5860	5860	5860	0
480	20240912	104700	2870270	5860	5860	5860	5860	0
481	20240912	104600	2870270	5860	5860	5860	5860	0
482	20240912	104500	2870270	5860	5860	5860	5860	0
483	20240912	104400	2870270	5860	5860	5860	5860	0
484	20240912	104300	2870270	5860	5860	5860	5860	0
485	20240912	104200	2870270	5860	5860	5860	5860	0
486	20240912	104100	2870270	5860	5860	5860	5860	0
487	20240912	104000	2870270	5860	5860	5860	5860	0
488	20240912	103900	2870270	5860	5860	5860	5860	0
489	20240912	103800	2870270	5860	5860	5860	5860	0
490	20240912	103700	2870270	5860	5860	5860	5860	0
491	20240912	103600	2870270	5860	5860	5860	5860	0
492	20240912	103500	2870270	5860	5860	5860	5860	0
493	20240912	103400	2870270	5860	5860	5860	5860	0
494	20240912	103300	2870270	5860	5860	5860	5860	0
495	20240912	103200	2870270	5860	5860	5860	5860	0
496	20240912	103100	2870270	5860	5860	5860	5860	0
497	20240912	103000	2870270	5860	5860	5860	5860	0
498	20240912	102900	2870270	5860	5860	5860	5860	0
499	20240912	102800	2870270	5860	5860	5860	5860	0
500	20240912	102700	2870270	5860	5860	5860	5860	0
501	20240912	102600	2870270	5860	5860	5860	5860	0
502	20240912	102500	2870270	5860	5860	5860	5860	0
503	20240912	102400	2870270	5860	5860	5860	5860	26
504	20240912	102300	2717910	5880	5880	5880	5880	0
505	20240912	102200	2717910	5880	5880	5880	5880	0
506	20240912	102100	2717910	5880	5880	5880	5880	0
507	20240912	102000	2717910	5880	5880	5880	5880	0
508	20240912	101900	2717910	5880	5880	5880	5880	0
509	20240912	101800	2717910	5880	5880	5880	5880	0
510	20240912	101700	2717910	5880	5880	5880	5880	0
511	20240912	101600	2717910	5880	5880	5880	5880	0
512	20240912	101500	2717910	5880	5880	5880	5880	0
513	20240912	101400	2717910	5880	5880	5880	5880	0
514	20240912	101300	2717910	5880	5880	5880	5880	0
515	20240912	101200	2717910	5880	5880	5880	5880	0
516	20240912	101100	2717910	5880	5880	5880	5880	0
517	20240912	101000	2717910	5880	5880	5880	5880	0
518	20240912	100900	2717910	5880	5880	5880	5880	0
519	20240912	100800	2717910	5880	5880	5880	5880	0
520	20240912	100700	2717910	5880	5880	5880	5880	0
521	20240912	100600	2717910	5880	5880	5880	5880	0
522	20240912	100500	2717910	5880	5880	5880	5880	0
523	20240912	100400	2717910	5880	5880	5880	5880	0
524	20240912	100300	2717910	5880	5880	5880	5880	0
525	20240912	100200	2717910	5880	5880	5880	5880	0
526	20240912	100100	2717910	5880	5880	5880	5880	0
527	20240912	100000	2717910	5880	5880	5880	5880	0
528	20240912	095900	2717910	5880	5880	5880	5880	0
529	20240912	095800	2717910	5880	5880	5880	5880	0
530	20240912	095700	2717910	5880	5880	5880	5880	0
531	20240912	095600	2717910	5880	5880	5880	5880	0
532	20240912	095500	2717910	5880	5880	5880	5880	0
533	20240912	095400	2717910	5880	5860	5880	5860	128
534	20240912	095300	1967810	5860	5860	5860	5860	0
535	20240912	095200	1967810	5860	5860	5860	5860	50
536	20240912	095100	1674810	5860	5860	5860	5860	0
537	20240912	095000	1674810	5860	5860	5860	5860	0
538	20240912	094900	1674810	5860	5860	5860	5860	0
539	20240912	094800	1674810	5860	5860	5860	5860	0
540	20240912	094700	1674810	5860	5860	5860	5860	0
541	20240912	094600	1674810	5860	5860	5860	5860	0
542	20240912	094500	1674810	5860	5860	5860	5860	0
543	20240912	094400	1674810	5860	5860	5860	5860	0
544	20240912	094300	1674810	5860	5860	5860	5860	0
545	20240912	094200	1674810	5860	5860	5860	5860	0
546	20240912	094100	1674810	5860	5860	5860	5860	0
547	20240912	094000	1674810	5860	5860	5860	5860	0
548	20240912	093900	1674810	5860	5860	5860	5860	0
549	20240912	093800	1674810	5860	5850	5860	5850	4
550	20240912	093700	1651400	5860	5860	5860	5860	0
551	20240912	093600	1651400	5860	5860	5860	5860	0
552	20240912	093500	1651400	5860	5860	5860	5860	0
553	20240912	093400	1651400	5860	5860	5860	5860	0
554	20240912	093300	1651400	5860	5860	5860	5860	0
555	20240912	093200	1651400	5860	5860	5860	5860	0
556	20240912	093100	1651400	5860	5860	5860	5860	0
557	20240912	093000	1651400	5860	5860	5860	5860	1
558	20240912	092900	1645540	5860	5860	5860	5860	0
559	20240912	092800	1645540	5860	5860	5860	5860	0
560	20240912	092700	1645540	5860	5860	5860	5860	0
561	20240912	092600	1645540	5860	5860	5860	5860	0
562	20240912	092500	1645540	5860	5860	5860	5860	0
563	20240912	092400	1645540	5860	5860	5860	5860	0
564	20240912	092300	1645540	5860	5850	5860	5850	200
565	20240912	092200	473840	5860	5860	5860	5860	0
566	20240912	092100	473840	5860	5840	5860	5840	2
567	20240912	092000	462140	5840	5840	5840	5840	0
568	20240912	091900	462140	5840	5840	5840	5840	0
569	20240912	091800	462140	5840	5840	5840	5840	0
570	20240912	091700	462140	5840	5840	5840	5840	0
571	20240912	091600	462140	5840	5840	5840	5840	0
572	20240912	091500	462140	5840	5840	5840	5840	0
573	20240912	091400	462140	5840	5840	5840	5840	2
574	20240912	091300	450460	5840	5840	5840	5840	3
575	20240912	091200	432940	5850	5850	5850	5850	0
576	20240912	091100	432940	5850	5850	5850	5850	0
577	20240912	091000	432940	5850	5850	5850	5850	52
578	20240912	090900	128740	5890	5890	5890	5890	0
579	20240912	090800	128740	5890	5890	5890	5890	0
580	20240912	090700	128740	5890	5860	5890	5860	10
581	20240912	090600	69960	5860	5800	5860	5800	10
582	20240912	090500	11620	5810	5810	5810	5810	1
583	20240912	090400	5810	5810	5810	5810	5810	0
584	20240912	090300	5810	5810	5810	5810	5810	0
585	20240912	090200	5810	5810	5810	5810	5810	0
586	20240912	090100	5810	5810	5810	5810	5810	0
587	20240912	090000	5810	5810	5810	5810	5810	1