KissMeData/005360/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184400	66371885	2430	2430	2430	2430	588
3	20240909	184300	66371885	2430	2430	2430	2430	0
4	20240909	184200	66371885	2430	2430	2430	2430	0
5	20240909	184100	66371885	2430	2430	2430	2430	0
6	20240909	184000	66371885	2430	2430	2430	2430	0
7	20240909	183900	66371885	2430	2430	2430	2430	0
8	20240909	183800	66371885	2430	2430	2430	2430	0
9	20240909	183700	66371885	2430	2430	2430	2430	0
10	20240909	183600	66371885	2430	2430	2430	2430	0
11	20240909	183500	66371885	2430	2430	2430	2430	0
12	20240909	183400	66371885	2430	2430	2430	2430	0
13	20240909	183300	66371885	2430	2430	2430	2430	0
14	20240909	183200	66371885	2430	2430	2430	2430	0
15	20240909	183100	66371885	2430	2430	2430	2430	0
16	20240909	183000	66371885	2430	2430	2430	2430	0
17	20240909	182900	66371885	2430	2430	2430	2430	0
18	20240909	182800	66371885	2430	2430	2430	2430	0
19	20240909	182700	66371885	2430	2430	2430	2430	0
20	20240909	182600	66371885	2430	2430	2430	2430	0
21	20240909	182500	66371885	2430	2430	2430	2430	0
22	20240909	182400	66371885	2430	2430	2430	2430	0
23	20240909	182300	66371885	2430	2430	2430	2430	0
24	20240909	182200	66371885	2430	2430	2430	2430	0
25	20240909	182100	66371885	2430	2430	2430	2430	0
26	20240909	182000	66371885	2430	2430	2430	2430	0
27	20240909	181900	66371885	2430	2430	2430	2430	0
28	20240909	181800	66371885	2430	2430	2430	2430	0
29	20240909	181700	66371885	2430	2430	2430	2430	0
30	20240909	181600	66371885	2430	2430	2430	2430	0
31	20240909	181500	66371885	2430	2430	2430	2430	0
32	20240909	181400	66371885	2430	2430	2430	2430	588
33	20240909	181300	66371885	2430	2430	2430	2430	0
34	20240909	181200	66371885	2430	2430	2430	2430	0
35	20240909	181100	66371885	2430	2430	2430	2430	0
36	20240909	181000	66371885	2430	2430	2430	2430	0
37	20240909	180900	66371885	2430	2430	2430	2430	0
38	20240909	180800	66371885	2430	2430	2430	2430	0
39	20240909	180700	66371885	2430	2430	2430	2430	0
40	20240909	180600	66371885	2430	2430	2430	2430	0
41	20240909	180500	66371885	2430	2430	2430	2430	0
42	20240909	180400	66371885	2430	2430	2430	2430	0
43	20240909	180300	66371885	2430	2430	2430	2430	0
44	20240909	180200	66371885	2430	2430	2430	2430	0
45	20240909	180100	66371885	2430	2430	2430	2430	0
46	20240909	180000	66371885	2430	2430	2430	2430	0
47	20240909	175900	66371885	2430	2430	2430	2430	0
48	20240909	175800	66371885	2430	2430	2430	2430	0
49	20240909	175700	66371885	2430	2430	2430	2430	0
50	20240909	175600	66371885	2430	2430	2430	2430	0
51	20240909	175500	66371885	2430	2430	2430	2430	0
52	20240909	175400	66371885	2430	2430	2430	2430	0
53	20240909	175300	66371885	2430	2430	2430	2430	0
54	20240909	175200	66371885	2430	2430	2430	2430	0
55	20240909	175100	66371885	2430	2430	2430	2430	0
56	20240909	175000	66371885	2430	2430	2430	2430	0
57	20240909	174900	66371885	2430	2430	2430	2430	0
58	20240909	174800	66371885	2430	2430	2430	2430	0
59	20240909	174700	66371885	2430	2430	2430	2430	0
60	20240909	174600	66371885	2430	2430	2430	2430	0
61	20240909	174500	66371885	2430	2430	2430	2430	0
62	20240909	174400	66371885	2430	2430	2430	2430	588
63	20240909	174300	66371885	2430	2430	2430	2430	0
64	20240909	174200	66371885	2430	2430	2430	2430	0
65	20240909	174100	66371885	2430	2430	2430	2430	0
66	20240909	174000	66371885	2430	2430	2430	2430	0
67	20240909	173900	66371885	2430	2430	2430	2430	0
68	20240909	173800	66371885	2430	2430	2430	2430	0
69	20240909	173700	66371885	2430	2430	2430	2430	0
70	20240909	173600	66371885	2430	2430	2430	2430	0
71	20240909	173500	66371885	2430	2430	2430	2430	0
72	20240909	173400	66371885	2430	2430	2430	2430	0
73	20240909	173300	66371885	2430	2430	2430	2430	0
74	20240909	173200	66371885	2430	2430	2430	2430	0
75	20240909	173100	66371885	2430	2430	2430	2430	0
76	20240909	173000	66371885	2430	2430	2430	2430	0
77	20240909	172900	66371885	2430	2430	2430	2430	0
78	20240909	172800	66371885	2430	2430	2430	2430	0
79	20240909	172700	66371885	2430	2430	2430	2430	0
80	20240909	172600	66371885	2430	2430	2430	2430	0
81	20240909	172500	66371885	2430	2430	2430	2430	0
82	20240909	172400	66371885	2430	2430	2430	2430	0
83	20240909	172300	66371885	2430	2430	2430	2430	0
84	20240909	172200	66371885	2430	2430	2430	2430	0
85	20240909	172100	66371885	2430	2430	2430	2430	0
86	20240909	172000	66371885	2430	2430	2430	2430	0
87	20240909	171900	66371885	2430	2430	2430	2430	0
88	20240909	171800	66371885	2430	2430	2430	2430	0
89	20240909	171700	66371885	2430	2430	2430	2430	0
90	20240909	171600	66371885	2430	2430	2430	2430	0
91	20240909	171500	66371885	2430	2430	2430	2430	0
92	20240909	171400	66371885	2430	2430	2430	2430	588
93	20240909	171300	66371885	2430	2430	2430	2430	0
94	20240909	171200	66371885	2430	2430	2430	2430	0
95	20240909	171100	66371885	2430	2430	2430	2430	0
96	20240909	171000	66371885	2430	2430	2430	2430	0
97	20240909	170900	66371885	2430	2430	2430	2430	0
98	20240909	170800	66371885	2430	2430	2430	2430	0
99	20240909	170700	66371885	2430	2430	2430	2430	0
100	20240909	170600	66371885	2430	2430	2430	2430	0
101	20240909	170500	66371885	2430	2430	2430	2430	0
102	20240909	170400	66371885	2430	2430	2430	2430	0
103	20240909	170300	66371885	2430	2430	2430	2430	0
104	20240909	170200	66371885	2430	2430	2430	2430	0
105	20240909	170100	66371885	2430	2430	2430	2430	0
106	20240909	170000	66371885	2430	2430	2430	2430	0
107	20240909	165900	66371885	2430	2430	2430	2430	0
108	20240909	165800	66371885	2430	2430	2430	2430	0
109	20240909	165700	66371885	2430	2430	2430	2430	0
110	20240909	165600	66371885	2430	2430	2430	2430	0
111	20240909	165500	66371885	2430	2430	2430	2430	0
112	20240909	165400	66371885	2430	2430	2430	2430	0
113	20240909	165300	66371885	2430	2430	2430	2430	0
114	20240909	165200	66371885	2430	2430	2430	2430	0
115	20240909	165100	66371885	2430	2430	2430	2430	0
116	20240909	165000	66371885	2430	2430	2430	2430	0
117	20240909	164900	66371885	2430	2430	2430	2430	0
118	20240909	164800	66371885	2430	2430	2430	2430	0
119	20240909	164700	66371885	2430	2430	2430	2430	0
120	20240909	164600	66371885	2430	2430	2430	2430	0
121	20240909	164500	66371885	2430	2430	2430	2430	0
122	20240909	164400	66371885	2430	2430	2430	2430	588
123	20240909	164300	66371885	2430	2430	2430	2430	0
124	20240909	164200	66371885	2430	2430	2430	2430	0
125	20240909	164100	66371885	2430	2430	2430	2430	0
126	20240909	164000	66371885	2430	2430	2430	2430	0
127	20240909	163900	66371885	2430	2430	2430	2430	0
128	20240909	163800	66371885	2430	2430	2430	2430	0
129	20240909	163700	66371885	2430	2430	2430	2430	0
130	20240909	163600	66371885	2430	2430	2430	2430	0
131	20240909	163500	66371885	2430	2430	2430	2430	0
132	20240909	163400	66371885	2430	2430	2430	2430	0
133	20240909	163300	66371885	2430	2430	2430	2430	0
134	20240909	163200	66371885	2430	2430	2430	2430	0
135	20240909	163100	66371885	2430	2430	2430	2430	0
136	20240909	163000	66371885	2430	2430	2430	2430	0
137	20240909	162900	66371885	2430	2430	2430	2430	0
138	20240909	162800	66371885	2430	2430	2430	2430	0
139	20240909	162700	66371885	2430	2430	2430	2430	0
140	20240909	162600	66371885	2430	2430	2430	2430	0
141	20240909	162500	66371885	2430	2430	2430	2430	0
142	20240909	162400	66371885	2430	2430	2430	2430	0
143	20240909	162300	66371885	2430	2430	2430	2430	0
144	20240909	162200	66371885	2430	2430	2430	2430	0
145	20240909	162100	66371885	2430	2430	2430	2430	0
146	20240909	162000	66371885	2430	2430	2430	2430	0
147	20240909	161900	66371885	2430	2430	2430	2430	0
148	20240909	161800	66371885	2430	2430	2430	2430	0
149	20240909	161700	66371885	2430	2430	2430	2430	0
150	20240909	161600	66371885	2430	2430	2430	2430	0
151	20240909	161500	66371885	2430	2430	2430	2430	0
152	20240909	161400	66371885	2430	2430	2430	2430	588
153	20240909	161300	66371885	2430	2430	2430	2430	0
154	20240909	161200	66371885	2430	2430	2430	2430	0
155	20240909	161100	66371885	2430	2430	2430	2430	0
156	20240909	161000	66371885	2430	2430	2430	2430	0
157	20240909	160900	66371885	2430	2430	2430	2430	0
158	20240909	160800	66371885	2430	2430	2430	2430	0
159	20240909	160700	66371885	2430	2430	2430	2430	0
160	20240909	160600	66371885	2430	2430	2430	2430	0
161	20240909	160500	66371885	2430	2430	2430	2430	0
162	20240909	160400	66371885	2430	2430	2430	2430	0
163	20240909	160300	66371885	2430	2430	2430	2430	0
164	20240909	160200	66371885	2430	2430	2430	2430	0
165	20240909	160100	66371885	2430	2430	2430	2430	0
166	20240909	160000	66371885	2430	2430	2430	2430	0
167	20240909	155900	66371885	2430	2430	2430	2430	0
168	20240909	155800	66371885	2430	2430	2430	2430	0
169	20240909	155700	66371885	2430	2430	2430	2430	0
170	20240909	155600	66371885	2430	2430	2430	2430	0
171	20240909	155500	66371885	2430	2430	2430	2430	0
172	20240909	155400	66371885	2430	2430	2430	2430	0
173	20240909	155300	66371885	2430	2430	2430	2430	0
174	20240909	155200	66371885	2430	2430	2430	2430	0
175	20240909	155100	66371885	2430	2430	2430	2430	0
176	20240909	155000	66371885	2430	2430	2430	2430	0
177	20240909	154900	66371885	2430	2430	2430	2430	0
178	20240909	154800	66371885	2430	2430	2430	2430	0
179	20240909	154700	66371885	2430	2430	2430	2430	0
180	20240909	154600	66371885	2430	2430	2430	2430	0
181	20240909	154500	66371885	2430	2430	2430	2430	0
182	20240909	154400	66371885	2430	2430	2430	2430	588
183	20240909	154300	66371885	2430	2430	2430	2430	0
184	20240909	154200	66371885	2430	2430	2430	2430	0
185	20240909	154100	66371885	2430	2430	2430	2430	0
186	20240909	154000	66371885	2430	2430	2430	2430	0
187	20240909	153900	66371885	2430	2430	2430	2430	0
188	20240909	153800	66371885	2430	2430	2430	2430	0
189	20240909	153700	66371885	2430	2430	2430	2430	0
190	20240909	153600	66371885	2430	2430	2430	2430	0
191	20240909	153500	66371885	2430	2430	2430	2430	0
192	20240909	153400	66371885	2430	2430	2430	2430	0
193	20240909	153300	66371885	2430	2430	2430	2430	0
194	20240909	153200	66371885	2430	2430	2430	2430	0
195	20240909	153100	66371885	2430	2430	2430	2430	0
196	20240909	153000	66371885	2430	2430	2430	2430	588
197	20240909	152900	64943045	2430	2430	2430	2430	0
198	20240909	152800	64943045	2430	2430	2430	2430	0
199	20240909	152700	64943045	2430	2430	2430	2430	0
200	20240909	152600	64943045	2430	2430	2430	2430	0
201	20240909	152500	64943045	2430	2430	2430	2430	0
202	20240909	152400	64943045	2430	2430	2430	2430	0
203	20240909	152300	64943045	2430	2430	2430	2430	0
204	20240909	152200	64943045	2430	2430	2430	2430	0
205	20240909	152100	64943045	2430	2430	2430	2430	0
206	20240909	152000	64943045	2430	2430	2430	2430	0
207	20240909	151900	64943045	2430	2430	2430	2430	0
208	20240909	151800	64943045	2430	2430	2430	2430	0
209	20240909	151700	64943045	2430	2425	2430	2425	2
210	20240909	151600	64938190	2415	2425	2425	2415	1140
211	20240909	151500	62181220	2430	2430	2430	2430	7
212	20240909	151400	62164210	2430	2430	2430	2430	0
213	20240909	151300	62164210	2430	2430	2430	2430	0
214	20240909	151200	62164210	2430	2430	2430	2430	0
215	20240909	151100	62164210	2430	2430	2430	2430	1
216	20240909	151000	62161780	2430	2430	2430	2430	0
217	20240909	150900	62161780	2430	2430	2430	2430	0
218	20240909	150800	62161780	2430	2430	2430	2430	0
219	20240909	150700	62161780	2430	2430	2430	2430	1
220	20240909	150600	62159350	2425	2425	2425	2425	0
221	20240909	150500	62159350	2425	2425	2425	2425	0
222	20240909	150400	62159350	2425	2425	2425	2425	210
223	20240909	150300	61650100	2425	2425	2425	2425	0
224	20240909	150200	61650100	2425	2425	2425	2425	10
225	20240909	150100	61625850	2425	2425	2425	2425	0
226	20240909	150000	61625850	2425	2425	2425	2425	0
227	20240909	145900	61625850	2425	2425	2425	2425	0
228	20240909	145800	61625850	2425	2425	2425	2425	60
229	20240909	145700	61480350	2420	2420	2420	2420	0
230	20240909	145600	61480350	2420	2420	2420	2420	10
231	20240909	145500	61456150	2420	2420	2420	2420	0
232	20240909	145400	61456150	2420	2420	2420	2420	0
233	20240909	145300	61456150	2420	2420	2420	2420	31
234	20240909	145200	61381130	2425	2425	2425	2425	0
235	20240909	145100	61381130	2425	2425	2425	2425	0
236	20240909	145000	61381130	2425	2425	2425	2425	0
237	20240909	144900	61381130	2425	2425	2425	2425	0
238	20240909	144800	61381130	2425	2425	2425	2425	0
239	20240909	144700	61381130	2425	2425	2425	2425	0
240	20240909	144600	61381130	2425	2425	2425	2425	1
241	20240909	144500	61378705	2425	2425	2425	2425	0
242	20240909	144400	61378705	2425	2425	2425	2425	0
243	20240909	144300	61378705	2425	2425	2425	2425	342
244	20240909	144200	60549355	2425	2425	2425	2425	0
245	20240909	144100	60549355	2425	2425	2425	2425	0
246	20240909	144000	60549355	2425	2425	2425	2425	83
247	20240909	143900	60348080	2420	2420	2420	2420	1199
248	20240909	143800	57446500	2420	2420	2420	2420	1
249	20240909	143700	57444080	2415	2415	2415	2415	0
250	20240909	143600	57444080	2415	2415	2415	2415	0
251	20240909	143500	57444080	2415	2415	2415	2415	0
252	20240909	143400	57444080	2415	2415	2415	2415	0
253	20240909	143300	57444080	2415	2415	2415	2415	500
254	20240909	143200	56236580	2415	2420	2420	2410	3505
255	20240909	143100	47773700	2420	2420	2420	2420	0
256	20240909	143000	47773700	2420	2420	2420	2420	0
257	20240909	142900	47773700	2420	2420	2420	2420	0
258	20240909	142800	47773700	2420	2425	2425	2420	585
259	20240909	142700	46355415	2425	2425	2425	2425	0
260	20240909	142600	46355415	2425	2425	2425	2425	0
261	20240909	142500	46355415	2425	2425	2425	2425	0
262	20240909	142400	46355415	2425	2425	2425	2425	0
263	20240909	142300	46355415	2425	2425	2425	2425	0
264	20240909	142200	46355415	2425	2425	2425	2425	0
265	20240909	142100	46355415	2425	2425	2425	2425	0
266	20240909	142000	46355415	2425	2425	2425	2425	0
267	20240909	141900	46355415	2425	2425	2425	2425	6
268	20240909	141800	46340865	2425	2425	2425	2425	0
269	20240909	141700	46340865	2425	2425	2425	2425	0
270	20240909	141600	46340865	2425	2425	2425	2425	11
271	20240909	141500	46314190	2430	2430	2430	2430	0
272	20240909	141400	46314190	2430	2430	2430	2430	0
273	20240909	141300	46314190	2430	2430	2430	2430	1
274	20240909	141200	46311760	2425	2425	2425	2425	0
275	20240909	141100	46311760	2425	2425	2425	2425	200
276	20240909	141000	45826760	2425	2425	2425	2425	0
277	20240909	140900	45826760	2425	2425	2425	2425	0
278	20240909	140800	45826760	2425	2425	2425	2425	10
279	20240909	140700	45802510	2425	2425	2425	2425	3
280	20240909	140600	45795235	2430	2430	2430	2430	1
281	20240909	140500	45792805	2425	2425	2425	2425	0
282	20240909	140400	45792805	2425	2425	2425	2425	0
283	20240909	140300	45792805	2425	2425	2425	2425	0
284	20240909	140200	45792805	2425	2425	2425	2425	0
285	20240909	140100	45792805	2425	2425	2425	2425	0
286	20240909	140000	45792805	2425	2425	2425	2425	101
287	20240909	135900	45547880	2430	2430	2430	2430	1
288	20240909	135800	45545450	2430	2430	2430	2430	0
289	20240909	135700	45545450	2430	2430	2430	2430	0
290	20240909	135600	45545450	2430	2430	2430	2430	4
291	20240909	135500	45535730	2440	2440	2440	2440	0
292	20240909	135400	45535730	2440	2440	2440	2440	0
293	20240909	135300	45535730	2440	2440	2440	2440	0
294	20240909	135200	45535730	2440	2440	2440	2440	0
295	20240909	135100	45535730	2440	2440	2440	2440	0
296	20240909	135000	45535730	2440	2440	2440	2440	0
297	20240909	134900	45535730	2440	2440	2440	2440	0
298	20240909	134800	45535730	2440	2440	2440	2440	0
299	20240909	134700	45535730	2440	2440	2440	2440	0
300	20240909	134600	45535730	2440	2440	2440	2440	0
301	20240909	134500	45535730	2440	2440	2440	2440	0
302	20240909	134400	45535730	2440	2440	2440	2440	0
303	20240909	134300	45535730	2440	2440	2440	2440	0
304	20240909	134200	45535730	2440	2440	2440	2440	0
305	20240909	134100	45535730	2440	2440	2440	2440	2
306	20240909	134000	45530850	2425	2425	2425	2425	0
307	20240909	133900	45530850	2425	2425	2425	2425	0
308	20240909	133800	45530850	2425	2425	2425	2425	0
309	20240909	133700	45530850	2425	2425	2425	2425	0
310	20240909	133600	45530850	2425	2430	2430	2425	200
311	20240909	133500	45045845	2440	2440	2440	2440	1
312	20240909	133400	45043405	2440	2440	2440	2440	0
313	20240909	133300	45043405	2440	2440	2440	2440	0
314	20240909	133200	45043405	2440	2440	2440	2440	17
315	20240909	133100	45001925	2445	2445	2445	2425	1001
316	20240909	133000	42573545	2455	2455	2455	2455	0
317	20240909	132900	42573545	2455	2455	2455	2455	0
318	20240909	132800	42573545	2455	2455	2455	2455	0
319	20240909	132700	42573545	2455	2455	2455	2455	0
320	20240909	132600	42573545	2455	2455	2455	2455	0
321	20240909	132500	42573545	2455	2455	2455	2455	600
322	20240909	132400	41100545	2470	2470	2470	2470	0
323	20240909	132300	41100545	2470	2470	2470	2470	0
324	20240909	132200	41100545	2470	2470	2470	2470	0
325	20240909	132100	41100545	2470	2470	2470	2470	0
326	20240909	132000	41100545	2470	2470	2470	2470	0
327	20240909	131900	41100545	2470	2445	2470	2445	607
328	20240909	131800	39605555	2445	2445	2445	2445	0
329	20240909	131700	39605555	2445	2445	2445	2445	0
330	20240909	131600	39605555	2445	2445	2445	2445	0
331	20240909	131500	39605555	2445	2445	2445	2445	1
332	20240909	131400	39603110	2450	2450	2450	2450	0
333	20240909	131300	39603110	2450	2450	2450	2450	0
334	20240909	131200	39603110	2450	2450	2450	2450	0
335	20240909	131100	39603110	2450	2450	2450	2450	0
336	20240909	131000	39603110	2450	2450	2450	2450	2
337	20240909	130900	39598210	2435	2435	2435	2435	150
338	20240909	130800	39232960	2435	2435	2435	2435	0
339	20240909	130700	39232960	2435	2435	2435	2435	0
340	20240909	130600	39232960	2435	2435	2435	2435	0
341	20240909	130500	39232960	2435	2435	2435	2435	0
342	20240909	130400	39232960	2435	2435	2435	2435	0
343	20240909	130300	39232960	2435	2435	2435	2435	0
344	20240909	130200	39232960	2435	2435	2435	2435	0
345	20240909	130100	39232960	2435	2435	2435	2435	0
346	20240909	130000	39232960	2435	2435	2435	2435	0
347	20240909	125900	39232960	2435	2435	2435	2435	0
348	20240909	125800	39232960	2435	2435	2435	2435	0
349	20240909	125700	39232960	2435	2435	2435	2435	0
350	20240909	125600	39232960	2435	2435	2435	2435	0
351	20240909	125500	39232960	2435	2435	2435	2435	0
352	20240909	125400	39232960	2435	2435	2435	2435	0
353	20240909	125300	39232960	2435	2435	2435	2435	0
354	20240909	125200	39232960	2435	2435	2435	2435	0
355	20240909	125100	39232960	2435	2440	2440	2435	2
356	20240909	125000	39228085	2440	2440	2440	2440	0
357	20240909	124900	39228085	2440	2440	2440	2440	0
358	20240909	124800	39228085	2440	2440	2440	2440	47
359	20240909	124700	39113405	2450	2450	2450	2450	0
360	20240909	124600	39113405	2450	2450	2450	2450	0
361	20240909	124500	39113405	2450	2450	2450	2450	0
362	20240909	124400	39113405	2450	2450	2450	2450	0
363	20240909	124300	39113405	2450	2450	2450	2450	5
364	20240909	124200	39101155	2450	2450	2450	2450	0
365	20240909	124100	39101155	2450	2450	2450	2450	0
366	20240909	124000	39101155	2450	2450	2450	2450	0
367	20240909	123900	39101155	2450	2450	2450	2450	0
368	20240909	123800	39101155	2450	2450	2450	2450	0
369	20240909	123700	39101155	2450	2450	2450	2450	4
370	20240909	123600	39091355	2450	2450	2450	2450	0
371	20240909	123500	39091355	2450	2450	2450	2450	2
372	20240909	123400	39086455	2450	2450	2450	2450	0
373	20240909	123300	39086455	2450	2450	2450	2450	0
374	20240909	123200	39086455	2450	2450	2450	2450	0
375	20240909	123100	39086455	2450	2450	2450	2450	0
376	20240909	123000	39086455	2450	2450	2450	2450	0
377	20240909	122900	39086455	2450	2450	2450	2450	0
378	20240909	122800	39086455	2450	2450	2450	2450	0
379	20240909	122700	39086455	2450	2445	2450	2445	4
380	20240909	122600	39076670	2440	2440	2440	2440	0
381	20240909	122500	39076670	2440	2440	2440	2440	0
382	20240909	122400	39076670	2440	2440	2440	2440	0
383	20240909	122300	39076670	2440	2440	2440	2440	1
384	20240909	122200	39074230	2435	2430	2435	2430	285
385	20240909	122100	38380915	2430	2430	2430	2430	300
386	20240909	122000	37651915	2430	2430	2430	2430	0
387	20240909	121900	37651915	2430	2430	2430	2430	202
388	20240909	121800	37161055	2430	2430	2430	2430	10
389	20240909	121700	37136755	2430	2430	2430	2430	0
390	20240909	121600	37136755	2430	2430	2430	2430	0
391	20240909	121500	37136755	2430	2430	2430	2430	0
392	20240909	121400	37136755	2430	2430	2430	2430	0
393	20240909	121300	37136755	2430	2430	2430	2430	0
394	20240909	121200	37136755	2430	2430	2430	2430	1
395	20240909	121100	37134325	2430	2430	2430	2430	0
396	20240909	121000	37134325	2430	2430	2430	2430	0
397	20240909	120900	37134325	2430	2430	2430	2430	40
398	20240909	120800	37037125	2430	2430	2430	2430	0
399	20240909	120700	37037125	2430	2425	2430	2425	500
400	20240909	120600	35822375	2415	2415	2415	2415	0
401	20240909	120500	35822375	2415	2415	2415	2415	0
402	20240909	120400	35822375	2415	2415	2415	2415	0
403	20240909	120300	35822375	2415	2415	2415	2415	0
404	20240909	120200	35822375	2415	2415	2415	2415	0
405	20240909	120100	35822375	2415	2415	2415	2415	1
406	20240909	120000	35819960	2415	2415	2415	2415	0
407	20240909	115900	35819960	2415	2415	2415	2415	0
408	20240909	115800	35819960	2415	2415	2415	2415	0
409	20240909	115700	35819960	2415	2415	2415	2415	0
410	20240909	115600	35819960	2415	2415	2415	2415	0
411	20240909	115500	35819960	2415	2415	2415	2415	0
412	20240909	115400	35819960	2415	2415	2415	2415	0
413	20240909	115300	35819960	2415	2415	2415	2415	0
414	20240909	115200	35819960	2415	2415	2415	2415	4
415	20240909	115100	35810300	2415	2415	2415	2415	0
416	20240909	115000	35810300	2415	2415	2415	2415	0
417	20240909	114900	35810300	2415	2415	2415	2415	0
418	20240909	114800	35810300	2415	2415	2415	2415	0
419	20240909	114700	35810300	2415	2415	2415	2415	0
420	20240909	114600	35810300	2415	2415	2415	2415	1
421	20240909	114500	35807885	2415	2415	2415	2415	167
422	20240909	114400	35404580	2425	2425	2425	2425	0
423	20240909	114300	35404580	2425	2425	2425	2425	0
424	20240909	114200	35404580	2425	2425	2425	2425	0
425	20240909	114100	35404580	2425	2425	2425	2425	0
426	20240909	114000	35404580	2425	2425	2425	2425	0
427	20240909	113900	35404580	2425	2425	2425	2425	0
428	20240909	113800	35404580	2425	2425	2425	2425	0
429	20240909	113700	35404580	2425	2425	2425	2425	0
430	20240909	113600	35404580	2425	2425	2425	2425	0
431	20240909	113500	35404580	2425	2425	2425	2425	0
432	20240909	113400	35404580	2425	2425	2425	2425	0
433	20240909	113300	35404580	2425	2425	2425	2425	0
434	20240909	113200	35404580	2425	2420	2425	2420	20
435	20240909	113100	35356110	2415	2415	2415	2415	0
436	20240909	113000	35356110	2415	2415	2415	2415	0
437	20240909	112900	35356110	2415	2415	2415	2415	0
438	20240909	112800	35356110	2415	2415	2415	2415	0
439	20240909	112700	35356110	2415	2415	2415	2415	2
440	20240909	112600	35351280	2420	2420	2420	2420	0
441	20240909	112500	35351280	2420	2420	2420	2420	0
442	20240909	112400	35351280	2420	2420	2420	2420	0
443	20240909	112300	35351280	2420	2420	2420	2420	1
444	20240909	112200	35348860	2420	2420	2420	2420	0
445	20240909	112100	35348860	2420	2420	2420	2420	0
446	20240909	112000	35348860	2420	2420	2420	2420	0
447	20240909	111900	35348860	2420	2420	2420	2420	0
448	20240909	111800	35348860	2420	2420	2420	2420	0
449	20240909	111700	35348860	2420	2420	2420	2420	0
450	20240909	111600	35348860	2420	2420	2420	2420	1
451	20240909	111500	35346440	2415	2415	2415	2415	0
452	20240909	111400	35346440	2415	2415	2415	2415	602
453	20240909	111300	33892610	2415	2415	2415	2415	0
454	20240909	111200	33892610	2415	2415	2415	2415	4
455	20240909	111100	33882950	2415	2415	2415	2415	0
456	20240909	111000	33882950	2415	2415	2415	2415	2
457	20240909	110900	33878120	2405	2405	2405	2405	0
458	20240909	110800	33878120	2405	2405	2405	2405	375
459	20240909	110700	32976245	2410	2410	2410	2410	5
460	20240909	110600	32964195	2410	2410	2410	2410	0
461	20240909	110500	32964195	2410	2410	2410	2410	0
462	20240909	110400	32964195	2410	2410	2410	2410	2523
463	20240909	110300	26883765	2415	2420	2420	2415	911
464	20240909	110200	24680700	2420	2425	2425	2420	278
465	20240909	110100	24007880	2425	2425	2425	2425	5
466	20240909	110000	23995755	2425	2425	2425	2425	0
467	20240909	105900	23995755	2425	2425	2425	2425	0
468	20240909	105800	23995755	2425	2425	2425	2425	1
469	20240909	105700	23993330	2420	2420	2420	2420	0
470	20240909	105600	23993330	2420	2420	2420	2420	0
471	20240909	105500	23993330	2420	2420	2420	2420	0
472	20240909	105400	23993330	2420	2420	2420	2420	342
473	20240909	105300	23165690	2420	2420	2420	2420	984
474	20240909	105200	20784410	2420	2420	2420	2420	0
475	20240909	105100	20784410	2420	2420	2420	2420	1
476	20240909	105000	20781990	2420	2420	2420	2420	0
477	20240909	104900	20781990	2420	2420	2420	2420	0
478	20240909	104800	20781990	2420	2420	2420	2420	0
479	20240909	104700	20781990	2420	2425	2425	2420	31
480	20240909	104600	20706965	2430	2430	2430	2430	0
481	20240909	104500	20706965	2430	2430	2430	2430	0
482	20240909	104400	20706965	2430	2430	2430	2430	0
483	20240909	104300	20706965	2430	2430	2430	2430	0
484	20240909	104200	20706965	2430	2430	2430	2430	300
485	20240909	104100	19977965	2415	2415	2415	2415	206
486	20240909	104000	19480475	2415	2415	2415	2415	0
487	20240909	103900	19480475	2415	2410	2415	2410	560
488	20240909	103800	18130070	2410	2410	2415	2410	540
489	20240909	103700	16827170	2410	2425	2430	2410	222
490	20240909	103600	16290495	2410	2410	2410	2410	0
491	20240909	103500	16290495	2410	2410	2410	2410	0
492	20240909	103400	16290495	2410	2410	2410	2410	0
493	20240909	103300	16290495	2410	2415	2415	2410	389
494	20240909	103200	15351350	2415	2415	2415	2415	182
495	20240909	103100	14911820	2420	2420	2420	2420	0
496	20240909	103000	14911820	2420	2420	2420	2420	1
497	20240909	102900	14909400	2420	2420	2420	2420	101
498	20240909	102800	14664980	2420	2420	2420	2420	139
499	20240909	102700	14328600	2425	2425	2425	2425	133
500	20240909	102600	14006075	2430	2430	2430	2430	0
501	20240909	102500	14006075	2430	2430	2430	2430	0
502	20240909	102400	14006075	2430	2430	2430	2430	0
503	20240909	102300	14006075	2430	2430	2430	2430	0
504	20240909	102200	14006075	2430	2430	2430	2430	0
505	20240909	102100	14006075	2430	2430	2430	2430	0
506	20240909	102000	14006075	2430	2430	2430	2430	1
507	20240909	101900	14003645	2425	2425	2425	2425	0
508	20240909	101800	14003645	2425	2425	2425	2425	0
509	20240909	101700	14003645	2425	2425	2425	2425	0
510	20240909	101600	14003645	2425	2425	2425	2425	0
511	20240909	101500	14003645	2425	2425	2425	2425	0
512	20240909	101400	14003645	2425	2425	2425	2425	57
513	20240909	101300	13865420	2425	2425	2425	2425	0
514	20240909	101200	13865420	2425	2425	2425	2425	0
515	20240909	101100	13865420	2425	2425	2425	2425	0
516	20240909	101000	13865420	2425	2425	2425	2425	1
517	20240909	100900	13862995	2425	2425	2425	2425	0
518	20240909	100800	13862995	2425	2425	2425	2425	1
519	20240909	100700	13860570	2425	2425	2425	2425	0
520	20240909	100600	13860570	2425	2425	2425	2425	1
521	20240909	100500	13858145	2425	2425	2425	2425	0
522	20240909	100400	13858145	2425	2425	2425	2425	0
523	20240909	100300	13858145	2425	2425	2425	2425	118
524	20240909	100200	13571995	2425	2425	2425	2425	1
525	20240909	100100	13569570	2425	2425	2425	2425	1
526	20240909	100000	13567145	2425	2425	2425	2425	0
527	20240909	095900	13567145	2425	2425	2425	2425	0
528	20240909	095800	13567145	2425	2425	2425	2425	0
529	20240909	095700	13567145	2425	2425	2425	2425	0
530	20240909	095600	13567145	2425	2425	2425	2425	2
531	20240909	095500	13562295	2420	2420	2420	2420	0
532	20240909	095400	13562295	2420	2420	2420	2420	0
533	20240909	095300	13562295	2420	2420	2420	2420	0
534	20240909	095200	13562295	2420	2420	2420	2420	0
535	20240909	095100	13562295	2420	2420	2420	2420	0
536	20240909	095000	13562295	2420	2420	2420	2420	0
537	20240909	094900	13562295	2420	2420	2420	2420	0
538	20240909	094800	13562295	2420	2420	2420	2420	0
539	20240909	094700	13562295	2420	2420	2420	2420	1
540	20240909	094600	13559875	2425	2425	2425	2425	0
541	20240909	094500	13559875	2425	2425	2425	2425	0
542	20240909	094400	13559875	2425	2425	2425	2425	413
543	20240909	094300	12558350	2425	2425	2425	2425	684
544	20240909	094200	10899650	2425	2425	2425	2425	1
545	20240909	094100	10897225	2425	2425	2425	2425	0
546	20240909	094000	10897225	2425	2425	2425	2425	0
547	20240909	093900	10897225	2425	2425	2425	2425	0
548	20240909	093800	10897225	2425	2425	2425	2425	0
549	20240909	093700	10897225	2425	2425	2425	2425	0
550	20240909	093600	10897225	2425	2425	2425	2425	0
551	20240909	093500	10897225	2425	2425	2425	2425	7
552	20240909	093400	10880250	2425	2425	2425	2425	0
553	20240909	093300	10880250	2425	2425	2425	2425	0
554	20240909	093200	10880250	2425	2425	2425	2425	11
555	20240909	093100	10853575	2425	2425	2425	2425	2
556	20240909	093000	10848725	2425	2425	2425	2425	0
557	20240909	092900	10848725	2425	2425	2425	2425	0
558	20240909	092800	10848725	2425	2425	2425	2425	0
559	20240909	092700	10848725	2425	2425	2425	2425	0
560	20240909	092600	10848725	2425	2425	2425	2425	10
561	20240909	092500	10824475	2415	2415	2415	2415	0
562	20240909	092400	10824475	2415	2415	2415	2415	950
563	20240909	092300	8530225	2420	2425	2425	2420	167
564	20240909	092200	8126080	2425	2425	2425	2425	0
565	20240909	092100	8126080	2425	2425	2425	2425	1
566	20240909	092000	8123655	2425	2425	2425	2425	3
567	20240909	091900	8116380	2430	2435	2435	2430	928
568	20240909	091800	5861330	2430	2430	2430	2430	0
569	20240909	091700	5861330	2430	2435	2435	2430	220
570	20240909	091600	5326680	2435	2435	2435	2435	470
571	20240909	091500	4182230	2435	2435	2435	2435	54
572	20240909	091400	4050740	2435	2435	2435	2435	0
573	20240909	091300	4050740	2435	2435	2435	2435	51
574	20240909	091200	3926555	2435	2435	2435	2435	1
575	20240909	091100	3924120	2435	2435	2435	2435	0
576	20240909	091000	3924120	2435	2435	2435	2435	0
577	20240909	090900	3924120	2435	2440	2440	2435	231
578	20240909	090800	3361565	2435	2435	2435	2435	5
579	20240909	090700	3349390	2435	2435	2435	2435	0
580	20240909	090600	3349390	2435	2430	2435	2430	1159
581	20240909	090500	533010	2445	2445	2445	2445	0
582	20240909	090400	533010	2445	2445	2445	2445	0
583	20240909	090300	533010	2445	2445	2445	2445	2
584	20240909	090200	528120	2445	2445	2445	2445	0
585	20240909	090100	528120	2445	2445	2445	2445	0
586	20240909	090000	528120	2445	2445	2445	2445	216