KissMeData/005710/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184500	40457550	5870	5870	5870	5870	17
3	20240910	184400	40457550	5870	5870	5870	5870	0
4	20240910	184300	40457550	5870	5870	5870	5870	0
5	20240910	184200	40457550	5870	5870	5870	5870	0
6	20240910	184100	40457550	5870	5870	5870	5870	0
7	20240910	184000	40457550	5870	5870	5870	5870	0
8	20240910	183900	40457550	5870	5870	5870	5870	0
9	20240910	183800	40457550	5870	5870	5870	5870	0
10	20240910	183700	40457550	5870	5870	5870	5870	0
11	20240910	183600	40457550	5870	5870	5870	5870	0
12	20240910	183500	40457550	5870	5870	5870	5870	0
13	20240910	183400	40457550	5870	5870	5870	5870	0
14	20240910	183300	40457550	5870	5870	5870	5870	0
15	20240910	183200	40457550	5870	5870	5870	5870	0
16	20240910	183100	40457550	5870	5870	5870	5870	0
17	20240910	183000	40457550	5870	5870	5870	5870	0
18	20240910	182900	40457550	5870	5870	5870	5870	0
19	20240910	182800	40457550	5870	5870	5870	5870	0
20	20240910	182700	40457550	5870	5870	5870	5870	0
21	20240910	182600	40457550	5870	5870	5870	5870	0
22	20240910	182500	40457550	5870	5870	5870	5870	0
23	20240910	182400	40457550	5870	5870	5870	5870	0
24	20240910	182300	40457550	5870	5870	5870	5870	0
25	20240910	182200	40457550	5870	5870	5870	5870	0
26	20240910	182100	40457550	5870	5870	5870	5870	0
27	20240910	182000	40457550	5870	5870	5870	5870	0
28	20240910	181900	40457550	5870	5870	5870	5870	0
29	20240910	181800	40457550	5870	5870	5870	5870	0
30	20240910	181700	40457550	5870	5870	5870	5870	0
31	20240910	181600	40457550	5870	5870	5870	5870	0
32	20240910	181500	40457550	5870	5870	5870	5870	17
33	20240910	181400	40457550	5870	5870	5870	5870	0
34	20240910	181300	40457550	5870	5870	5870	5870	0
35	20240910	181200	40457550	5870	5870	5870	5870	0
36	20240910	181100	40457550	5870	5870	5870	5870	0
37	20240910	181000	40457550	5870	5870	5870	5870	0
38	20240910	180900	40457550	5870	5870	5870	5870	0
39	20240910	180800	40457550	5870	5870	5870	5870	0
40	20240910	180700	40457550	5870	5870	5870	5870	0
41	20240910	180600	40457550	5870	5870	5870	5870	0
42	20240910	180500	40457550	5870	5870	5870	5870	0
43	20240910	180400	40457550	5870	5870	5870	5870	0
44	20240910	180300	40457550	5870	5870	5870	5870	0
45	20240910	180200	40457550	5870	5870	5870	5870	0
46	20240910	180100	40457550	5870	5870	5870	5870	0
47	20240910	180000	40457550	5870	5870	5870	5870	0
48	20240910	175900	40457550	5870	5870	5870	5870	0
49	20240910	175800	40457550	5870	5870	5870	5870	0
50	20240910	175700	40457550	5870	5870	5870	5870	0
51	20240910	175600	40457550	5870	5870	5870	5870	0
52	20240910	175500	40457550	5870	5870	5870	5870	0
53	20240910	175400	40457550	5870	5870	5870	5870	0
54	20240910	175300	40457550	5870	5870	5870	5870	0
55	20240910	175200	40457550	5870	5870	5870	5870	0
56	20240910	175100	40457550	5870	5870	5870	5870	0
57	20240910	175000	40457550	5870	5870	5870	5870	0
58	20240910	174900	40457550	5870	5870	5870	5870	0
59	20240910	174800	40457550	5870	5870	5870	5870	0
60	20240910	174700	40457550	5870	5870	5870	5870	0
61	20240910	174600	40457550	5870	5870	5870	5870	0
62	20240910	174500	40457550	5870	5870	5870	5870	17
63	20240910	174400	40457550	5870	5870	5870	5870	0
64	20240910	174300	40457550	5870	5870	5870	5870	0
65	20240910	174200	40457550	5870	5870	5870	5870	0
66	20240910	174100	40457550	5870	5870	5870	5870	0
67	20240910	174000	40457550	5870	5870	5870	5870	0
68	20240910	173900	40457550	5870	5870	5870	5870	0
69	20240910	173800	40457550	5870	5870	5870	5870	0
70	20240910	173700	40457550	5870	5870	5870	5870	0
71	20240910	173600	40457550	5870	5870	5870	5870	0
72	20240910	173500	40457550	5870	5870	5870	5870	0
73	20240910	173400	40457550	5870	5870	5870	5870	0
74	20240910	173300	40457550	5870	5870	5870	5870	0
75	20240910	173200	40457550	5870	5870	5870	5870	0
76	20240910	173100	40457550	5870	5870	5870	5870	0
77	20240910	173000	40457550	5870	5870	5870	5870	0
78	20240910	172900	40457550	5870	5870	5870	5870	0
79	20240910	172800	40457550	5870	5870	5870	5870	0
80	20240910	172700	40457550	5870	5870	5870	5870	0
81	20240910	172600	40457550	5870	5870	5870	5870	0
82	20240910	172500	40457550	5870	5870	5870	5870	0
83	20240910	172400	40457550	5870	5870	5870	5870	0
84	20240910	172300	40457550	5870	5870	5870	5870	0
85	20240910	172200	40457550	5870	5870	5870	5870	0
86	20240910	172100	40457550	5870	5870	5870	5870	0
87	20240910	172000	40457550	5870	5870	5870	5870	0
88	20240910	171900	40457550	5870	5870	5870	5870	0
89	20240910	171800	40457550	5870	5870	5870	5870	0
90	20240910	171700	40457550	5870	5870	5870	5870	0
91	20240910	171600	40457550	5870	5870	5870	5870	0
92	20240910	171500	40457550	5870	5870	5870	5870	17
93	20240910	171400	40457550	5870	5870	5870	5870	0
94	20240910	171300	40457550	5870	5870	5870	5870	0
95	20240910	171200	40457550	5870	5870	5870	5870	0
96	20240910	171100	40457550	5870	5870	5870	5870	0
97	20240910	171000	40457550	5870	5870	5870	5870	0
98	20240910	170900	40457550	5870	5870	5870	5870	0
99	20240910	170800	40457550	5870	5870	5870	5870	0
100	20240910	170700	40457550	5870	5870	5870	5870	0
101	20240910	170600	40457550	5870	5870	5870	5870	0
102	20240910	170500	40457550	5870	5870	5870	5870	0
103	20240910	170400	40457550	5870	5870	5870	5870	0
104	20240910	170300	40457550	5870	5870	5870	5870	0
105	20240910	170200	40457550	5870	5870	5870	5870	0
106	20240910	170100	40457550	5870	5870	5870	5870	0
107	20240910	170000	40457550	5870	5870	5870	5870	0
108	20240910	165900	40457550	5870	5870	5870	5870	0
109	20240910	165800	40457550	5870	5870	5870	5870	0
110	20240910	165700	40457550	5870	5870	5870	5870	0
111	20240910	165600	40457550	5870	5870	5870	5870	0
112	20240910	165500	40457550	5870	5870	5870	5870	0
113	20240910	165400	40457550	5870	5870	5870	5870	0
114	20240910	165300	40457550	5870	5870	5870	5870	0
115	20240910	165200	40457550	5870	5870	5870	5870	0
116	20240910	165100	40457550	5870	5870	5870	5870	0
117	20240910	165000	40457550	5870	5870	5870	5870	0
118	20240910	164900	40457550	5870	5870	5870	5870	0
119	20240910	164800	40457550	5870	5870	5870	5870	0
120	20240910	164700	40457550	5870	5870	5870	5870	0
121	20240910	164600	40457550	5870	5870	5870	5870	0
122	20240910	164500	40457550	5870	5870	5870	5870	17
123	20240910	164400	40457550	5870	5870	5870	5870	0
124	20240910	164300	40457550	5870	5870	5870	5870	0
125	20240910	164200	40457550	5870	5870	5870	5870	0
126	20240910	164100	40457550	5870	5870	5870	5870	0
127	20240910	164000	40457550	5870	5870	5870	5870	0
128	20240910	163900	40457550	5870	5870	5870	5870	0
129	20240910	163800	40457550	5870	5870	5870	5870	0
130	20240910	163700	40457550	5870	5870	5870	5870	0
131	20240910	163600	40457550	5870	5870	5870	5870	0
132	20240910	163500	40457550	5870	5870	5870	5870	0
133	20240910	163400	40457550	5870	5870	5870	5870	0
134	20240910	163300	40457550	5870	5870	5870	5870	0
135	20240910	163200	40457550	5870	5870	5870	5870	0
136	20240910	163100	40457550	5870	5870	5870	5870	0
137	20240910	163000	40457550	5870	5870	5870	5870	0
138	20240910	162900	40457550	5870	5870	5870	5870	0
139	20240910	162800	40457550	5870	5870	5870	5870	0
140	20240910	162700	40457550	5870	5870	5870	5870	0
141	20240910	162600	40457550	5870	5870	5870	5870	0
142	20240910	162500	40457550	5870	5870	5870	5870	0
143	20240910	162400	40457550	5870	5870	5870	5870	0
144	20240910	162300	40457550	5870	5870	5870	5870	0
145	20240910	162200	40457550	5870	5870	5870	5870	0
146	20240910	162100	40457550	5870	5870	5870	5870	0
147	20240910	162000	40457550	5870	5870	5870	5870	0
148	20240910	161900	40457550	5870	5870	5870	5870	0
149	20240910	161800	40457550	5870	5870	5870	5870	0
150	20240910	161700	40457550	5870	5870	5870	5870	0
151	20240910	161600	40457550	5870	5870	5870	5870	0
152	20240910	161500	40457550	5870	5870	5870	5870	17
153	20240910	161400	40457550	5870	5870	5870	5870	0
154	20240910	161300	40457550	5870	5870	5870	5870	0
155	20240910	161200	40457550	5870	5870	5870	5870	0
156	20240910	161100	40457550	5870	5870	5870	5870	0
157	20240910	161000	40457550	5870	5870	5870	5870	0
158	20240910	160900	40457550	5870	5870	5870	5870	0
159	20240910	160800	40457550	5870	5870	5870	5870	0
160	20240910	160700	40457550	5870	5870	5870	5870	0
161	20240910	160600	40457550	5870	5870	5870	5870	0
162	20240910	160500	40457550	5870	5870	5870	5870	0
163	20240910	160400	40457550	5870	5870	5870	5870	0
164	20240910	160300	40457550	5870	5870	5870	5870	0
165	20240910	160200	40457550	5870	5870	5870	5870	0
166	20240910	160100	40457550	5870	5870	5870	5870	0
167	20240910	160000	40457550	5870	5870	5870	5870	0
168	20240910	155900	40457550	5870	5870	5870	5870	0
169	20240910	155800	40457550	5870	5870	5870	5870	0
170	20240910	155700	40457550	5870	5870	5870	5870	0
171	20240910	155600	40457550	5870	5870	5870	5870	0
172	20240910	155500	40457550	5870	5870	5870	5870	0
173	20240910	155400	40457550	5870	5870	5870	5870	0
174	20240910	155300	40457550	5870	5870	5870	5870	0
175	20240910	155200	40457550	5870	5870	5870	5870	0
176	20240910	155100	40457550	5870	5870	5870	5870	0
177	20240910	155000	40457550	5870	5870	5870	5870	0
178	20240910	154900	40457550	5870	5870	5870	5870	0
179	20240910	154800	40457550	5870	5870	5870	5870	0
180	20240910	154700	40457550	5870	5870	5870	5870	0
181	20240910	154600	40457550	5870	5870	5870	5870	0
182	20240910	154500	40457550	5870	5870	5870	5870	17
183	20240910	154400	40457550	5870	5870	5870	5870	0
184	20240910	154300	40457550	5870	5870	5870	5870	0
185	20240910	154200	40457550	5870	5870	5870	5870	0
186	20240910	154100	40457550	5870	5870	5870	5870	0
187	20240910	154000	40457550	5870	5870	5870	5870	0
188	20240910	153900	40457550	5870	5870	5870	5870	0
189	20240910	153800	40457550	5870	5870	5870	5870	0
190	20240910	153700	40457550	5870	5870	5870	5870	0
191	20240910	153600	40457550	5870	5870	5870	5870	0
192	20240910	153500	40457550	5870	5870	5870	5870	0
193	20240910	153400	40457550	5870	5870	5870	5870	0
194	20240910	153300	40457550	5870	5870	5870	5870	0
195	20240910	153200	40457550	5870	5870	5870	5870	0
196	20240910	153100	40457550	5870	5870	5870	5870	0
197	20240910	153000	40457550	5870	5870	5870	5870	17
198	20240910	152900	40357760	5800	5800	5800	5800	0
199	20240910	152800	40357760	5800	5800	5800	5800	0
200	20240910	152700	40357760	5800	5800	5800	5800	0
201	20240910	152600	40357760	5800	5800	5800	5800	0
202	20240910	152500	40357760	5800	5800	5800	5800	0
203	20240910	152400	40357760	5800	5800	5800	5800	0
204	20240910	152300	40357760	5800	5800	5800	5800	0
205	20240910	152200	40357760	5800	5800	5800	5800	0
206	20240910	152100	40357760	5800	5800	5800	5800	0
207	20240910	152000	40357760	5800	5800	5800	5800	0
208	20240910	151900	40357760	5800	5800	5800	5800	0
209	20240910	151800	40357760	5800	5800	5800	5800	0
210	20240910	151700	40357760	5800	5800	5800	5800	0
211	20240910	151600	40357760	5800	5800	5800	5800	0
212	20240910	151500	40357760	5800	5800	5800	5800	0
213	20240910	151400	40357760	5800	5800	5800	5800	0
214	20240910	151300	40357760	5800	5800	5800	5800	0
215	20240910	151200	40357760	5800	5800	5800	5800	0
216	20240910	151100	40357760	5800	5800	5800	5800	0
217	20240910	151000	40357760	5800	5800	5800	5800	0
218	20240910	150900	40357760	5800	5800	5800	5800	0
219	20240910	150800	40357760	5800	5800	5800	5800	0
220	20240910	150700	40357760	5800	5800	5800	5800	0
221	20240910	150600	40357760	5800	5800	5800	5800	0
222	20240910	150500	40357760	5800	5800	5800	5800	0
223	20240910	150400	40357760	5800	5800	5800	5800	0
224	20240910	150300	40357760	5800	5800	5800	5800	0
225	20240910	150200	40357760	5800	5800	5800	5800	0
226	20240910	150100	40357760	5800	5800	5800	5800	0
227	20240910	150000	40357760	5800	5800	5800	5800	0
228	20240910	145900	40357760	5800	5800	5800	5800	2
229	20240910	145800	40346160	5800	5800	5800	5800	0
230	20240910	145700	40346160	5800	5800	5800	5800	0
231	20240910	145600	40346160	5800	5800	5800	5800	0
232	20240910	145500	40346160	5800	5800	5800	5800	0
233	20240910	145400	40346160	5800	5800	5800	5800	2
234	20240910	145300	40334560	5820	5820	5820	5820	0
235	20240910	145200	40334560	5820	5820	5820	5820	0
236	20240910	145100	40334560	5820	5820	5820	5820	1
237	20240910	145000	40328740	5820	5820	5820	5820	0
238	20240910	144900	40328740	5820	5820	5820	5820	0
239	20240910	144800	40328740	5820	5820	5820	5820	0
240	20240910	144700	40328740	5820	5820	5820	5820	0
241	20240910	144600	40328740	5820	5820	5820	5820	0
242	20240910	144500	40328740	5820	5820	5820	5820	0
243	20240910	144400	40328740	5820	5820	5820	5820	0
244	20240910	144300	40328740	5820	5820	5820	5820	0
245	20240910	144200	40328740	5820	5820	5820	5820	0
246	20240910	144100	40328740	5820	5820	5820	5820	0
247	20240910	144000	40328740	5820	5820	5820	5820	0
248	20240910	143900	40328740	5820	5820	5820	5820	0
249	20240910	143800	40328740	5820	5820	5820	5820	0
250	20240910	143700	40328740	5820	5820	5820	5820	0
251	20240910	143600	40328740	5820	5820	5820	5820	0
252	20240910	143500	40328740	5820	5820	5820	5820	0
253	20240910	143400	40328740	5820	5820	5820	5820	0
254	20240910	143300	40328740	5820	5820	5820	5820	0
255	20240910	143200	40328740	5820	5820	5820	5820	0
256	20240910	143100	40328740	5820	5820	5820	5820	0
257	20240910	143000	40328740	5820	5820	5820	5820	1
258	20240910	142900	40322920	5820	5820	5820	5820	0
259	20240910	142800	40322920	5820	5820	5820	5820	0
260	20240910	142700	40322920	5820	5820	5820	5820	0
261	20240910	142600	40322920	5820	5820	5820	5820	0
262	20240910	142500	40322920	5820	5820	5820	5820	0
263	20240910	142400	40322920	5820	5820	5820	5820	0
264	20240910	142300	40322920	5820	5820	5820	5820	0
265	20240910	142200	40322920	5820	5820	5820	5820	0
266	20240910	142100	40322920	5820	5820	5820	5820	0
267	20240910	142000	40322920	5820	5820	5820	5820	0
268	20240910	141900	40322920	5820	5820	5820	5820	0
269	20240910	141800	40322920	5820	5820	5820	5820	0
270	20240910	141700	40322920	5820	5820	5820	5820	0
271	20240910	141600	40322920	5820	5820	5820	5820	0
272	20240910	141500	40322920	5820	5820	5820	5820	0
273	20240910	141400	40322920	5820	5820	5820	5820	0
274	20240910	141300	40322920	5820	5820	5820	5820	0
275	20240910	141200	40322920	5820	5820	5820	5820	0
276	20240910	141100	40322920	5820	5820	5820	5820	0
277	20240910	141000	40322920	5820	5820	5820	5820	0
278	20240910	140900	40322920	5820	5820	5820	5820	0
279	20240910	140800	40322920	5820	5820	5820	5820	0
280	20240910	140700	40322920	5820	5820	5820	5820	0
281	20240910	140600	40322920	5820	5820	5820	5820	0
282	20240910	140500	40322920	5820	5820	5820	5820	0
283	20240910	140400	40322920	5820	5820	5820	5820	0
284	20240910	140300	40322920	5820	5820	5820	5820	0
285	20240910	140200	40322920	5820	5820	5820	5820	0
286	20240910	140100	40322920	5820	5820	5820	5820	0
287	20240910	140000	40322920	5820	5820	5820	5820	0
288	20240910	135900	40322920	5820	5820	5820	5820	0
289	20240910	135800	40322920	5820	5820	5820	5820	0
290	20240910	135700	40322920	5820	5820	5820	5820	0
291	20240910	135600	40322920	5820	5820	5820	5820	0
292	20240910	135500	40322920	5820	5820	5820	5820	0
293	20240910	135400	40322920	5820	5820	5820	5820	0
294	20240910	135300	40322920	5820	5820	5820	5820	0
295	20240910	135200	40322920	5820	5820	5820	5820	0
296	20240910	135100	40322920	5820	5820	5820	5820	0
297	20240910	135000	40322920	5820	5820	5820	5820	0
298	20240910	134900	40322920	5820	5820	5820	5820	0
299	20240910	134800	40322920	5820	5820	5820	5820	0
300	20240910	134700	40322920	5820	5820	5820	5820	0
301	20240910	134600	40322920	5820	5820	5820	5820	0
302	20240910	134500	40322920	5820	5820	5820	5820	1
303	20240910	134400	40317100	5800	5800	5800	5800	0
304	20240910	134300	40317100	5800	5800	5800	5800	0
305	20240910	134200	40317100	5800	5800	5800	5800	1
306	20240910	134100	40311300	5820	5820	5820	5820	0
307	20240910	134000	40311300	5820	5820	5820	5820	0
308	20240910	133900	40311300	5820	5820	5820	5820	0
309	20240910	133800	40311300	5820	5820	5820	5820	0
310	20240910	133700	40311300	5820	5820	5820	5820	1
311	20240910	133600	40305480	5810	5810	5810	5810	80
312	20240910	133500	39840680	5810	5810	5810	5810	0
313	20240910	133400	39840680	5810	5810	5810	5810	0
314	20240910	133300	39840680	5810	5810	5810	5810	0
315	20240910	133200	39840680	5810	5810	5810	5810	0
316	20240910	133100	39840680	5810	5810	5810	5810	0
317	20240910	133000	39840680	5810	5810	5810	5810	0
318	20240910	132900	39840680	5810	5800	5810	5800	106
319	20240910	132800	39225740	5800	5800	5800	5800	0
320	20240910	132700	39225740	5800	5800	5800	5800	9
321	20240910	132600	39173540	5800	5800	5800	5800	0
322	20240910	132500	39173540	5800	5800	5800	5800	0
323	20240910	132400	39173540	5800	5800	5800	5800	0
324	20240910	132300	39173540	5800	5800	5800	5800	0
325	20240910	132200	39173540	5800	5800	5800	5800	0
326	20240910	132100	39173540	5800	5800	5800	5800	0
327	20240910	132000	39173540	5800	5800	5800	5800	0
328	20240910	131900	39173540	5800	5800	5800	5800	0
329	20240910	131800	39173540	5800	5800	5800	5800	0
330	20240910	131700	39173540	5800	5800	5800	5800	0
331	20240910	131600	39173540	5800	5800	5800	5800	0
332	20240910	131500	39173540	5800	5800	5800	5800	0
333	20240910	131400	39173540	5800	5800	5800	5800	0
334	20240910	131300	39173540	5800	5800	5800	5800	0
335	20240910	131200	39173540	5800	5800	5800	5800	0
336	20240910	131100	39173540	5800	5800	5800	5800	0
337	20240910	131000	39173540	5800	5780	5800	5780	6
338	20240910	130900	39138840	5800	5800	5800	5800	0
339	20240910	130800	39138840	5800	5800	5800	5800	0
340	20240910	130700	39138840	5800	5800	5800	5800	0
341	20240910	130600	39138840	5800	5800	5800	5800	0
342	20240910	130500	39138840	5800	5800	5800	5800	0
343	20240910	130400	39138840	5800	5800	5800	5800	0
344	20240910	130300	39138840	5800	5800	5800	5800	0
345	20240910	130200	39138840	5800	5800	5800	5800	0
346	20240910	130100	39138840	5800	5800	5800	5800	50
347	20240910	130000	38848840	5800	5800	5800	5800	0
348	20240910	125900	38848840	5800	5800	5800	5800	0
349	20240910	125800	38848840	5800	5800	5800	5800	0
350	20240910	125700	38848840	5800	5800	5800	5800	0
351	20240910	125600	38848840	5800	5800	5800	5800	0
352	20240910	125500	38848840	5800	5800	5800	5800	0
353	20240910	125400	38848840	5800	5800	5800	5800	0
354	20240910	125300	38848840	5800	5800	5800	5800	0
355	20240910	125200	38848840	5800	5800	5800	5800	0
356	20240910	125100	38848840	5800	5800	5800	5800	0
357	20240910	125000	38848840	5800	5800	5800	5800	0
358	20240910	124900	38848840	5800	5800	5800	5800	50
359	20240910	124800	38558840	5800	5800	5800	5800	0
360	20240910	124700	38558840	5800	5800	5800	5800	0
361	20240910	124600	38558840	5800	5800	5800	5800	0
362	20240910	124500	38558840	5800	5800	5800	5800	0
363	20240910	124400	38558840	5800	5800	5800	5800	0
364	20240910	124300	38558840	5800	5800	5800	5800	0
365	20240910	124200	38558840	5800	5800	5800	5800	0
366	20240910	124100	38558840	5800	5800	5800	5800	0
367	20240910	124000	38558840	5800	5800	5800	5800	0
368	20240910	123900	38558840	5800	5800	5800	5800	0
369	20240910	123800	38558840	5800	5800	5800	5800	0
370	20240910	123700	38558840	5800	5800	5800	5800	0
371	20240910	123600	38558840	5800	5800	5800	5800	0
372	20240910	123500	38558840	5800	5800	5800	5800	0
373	20240910	123400	38558840	5800	5800	5800	5800	0
374	20240910	123300	38558840	5800	5800	5800	5800	0
375	20240910	123200	38558840	5800	5800	5800	5800	1
376	20240910	123100	38553040	5770	5770	5770	5770	0
377	20240910	123000	38553040	5770	5770	5770	5770	0
378	20240910	122900	38553040	5770	5770	5770	5770	0
379	20240910	122800	38553040	5770	5770	5770	5770	0
380	20240910	122700	38553040	5770	5770	5770	5770	0
381	20240910	122600	38553040	5770	5770	5770	5770	0
382	20240910	122500	38553040	5770	5770	5770	5770	0
383	20240910	122400	38553040	5770	5790	5790	5770	242
384	20240910	122300	37154410	5800	5800	5800	5800	0
385	20240910	122200	37154410	5800	5800	5800	5800	0
386	20240910	122100	37154410	5800	5800	5800	5800	0
387	20240910	122000	37154410	5800	5800	5800	5800	0
388	20240910	121900	37154410	5800	5800	5800	5800	0
389	20240910	121800	37154410	5800	5800	5800	5800	0
390	20240910	121700	37154410	5800	5800	5800	5800	0
391	20240910	121600	37154410	5800	5800	5800	5800	0
392	20240910	121500	37154410	5800	5800	5800	5800	0
393	20240910	121400	37154410	5800	5800	5800	5800	0
394	20240910	121300	37154410	5800	5800	5800	5800	0
395	20240910	121200	37154410	5800	5800	5800	5800	0
396	20240910	121100	37154410	5800	5800	5800	5800	0
397	20240910	121000	37154410	5800	5800	5800	5800	0
398	20240910	120900	37154410	5800	5800	5800	5800	0
399	20240910	120800	37154410	5800	5800	5800	5800	0
400	20240910	120700	37154410	5800	5800	5800	5800	0
401	20240910	120600	37154410	5800	5800	5800	5800	0
402	20240910	120500	37154410	5800	5800	5800	5800	0
403	20240910	120400	37154410	5800	5800	5800	5800	0
404	20240910	120300	37154410	5800	5800	5800	5800	0
405	20240910	120200	37154410	5800	5800	5800	5800	0
406	20240910	120100	37154410	5800	5800	5800	5800	0
407	20240910	120000	37154410	5800	5800	5800	5800	1
408	20240910	115900	37148610	5800	5800	5800	5800	0
409	20240910	115800	37148610	5800	5800	5800	5800	0
410	20240910	115700	37148610	5800	5800	5800	5800	0
411	20240910	115600	37148610	5800	5800	5800	5800	0
412	20240910	115500	37148610	5800	5800	5800	5800	0
413	20240910	115400	37148610	5800	5800	5800	5800	0
414	20240910	115300	37148610	5800	5800	5800	5800	0
415	20240910	115200	37148610	5800	5800	5800	5800	0
416	20240910	115100	37148610	5800	5800	5800	5800	0
417	20240910	115000	37148610	5800	5800	5800	5800	0
418	20240910	114900	37148610	5800	5800	5800	5800	0
419	20240910	114800	37148610	5800	5800	5800	5800	0
420	20240910	114700	37148610	5800	5800	5800	5800	0
421	20240910	114600	37148610	5800	5800	5800	5800	0
422	20240910	114500	37148610	5800	5800	5800	5800	0
423	20240910	114400	37148610	5800	5800	5800	5800	0
424	20240910	114300	37148610	5800	5800	5800	5800	0
425	20240910	114200	37148610	5800	5800	5800	5800	0
426	20240910	114100	37148610	5800	5800	5800	5800	0
427	20240910	114000	37148610	5800	5800	5800	5800	0
428	20240910	113900	37148610	5800	5800	5800	5800	0
429	20240910	113800	37148610	5800	5800	5800	5800	0
430	20240910	113700	37148610	5800	5800	5800	5800	0
431	20240910	113600	37148610	5800	5800	5800	5800	0
432	20240910	113500	37148610	5800	5800	5800	5800	0
433	20240910	113400	37148610	5800	5800	5800	5800	0
434	20240910	113300	37148610	5800	5800	5800	5800	0
435	20240910	113200	37148610	5800	5800	5800	5800	0
436	20240910	113100	37148610	5800	5800	5800	5800	0
437	20240910	113000	37148610	5800	5800	5800	5800	0
438	20240910	112900	37148610	5800	5800	5800	5800	0
439	20240910	112800	37148610	5800	5800	5800	5800	0
440	20240910	112700	37148610	5800	5800	5800	5800	0
441	20240910	112600	37148610	5800	5800	5800	5800	0
442	20240910	112500	37148610	5800	5800	5800	5800	0
443	20240910	112400	37148610	5800	5780	5800	5780	32
444	20240910	112300	36963630	5780	5780	5780	5780	0
445	20240910	112200	36963630	5780	5780	5780	5780	0
446	20240910	112100	36963630	5780	5780	5780	5780	0
447	20240910	112000	36963630	5780	5780	5780	5780	0
448	20240910	111900	36963630	5780	5780	5780	5780	0
449	20240910	111800	36963630	5780	5780	5780	5780	0
450	20240910	111700	36963630	5780	5780	5780	5780	57
451	20240910	111600	36634170	5780	5780	5780	5780	0
452	20240910	111500	36634170	5780	5780	5780	5780	0
453	20240910	111400	36634170	5780	5780	5780	5780	0
454	20240910	111300	36634170	5780	5780	5780	5780	0
455	20240910	111200	36634170	5780	5780	5780	5780	0
456	20240910	111100	36634170	5780	5780	5780	5780	0
457	20240910	111000	36634170	5780	5780	5780	5780	0
458	20240910	110900	36634170	5780	5780	5780	5780	0
459	20240910	110800	36634170	5780	5780	5780	5780	0
460	20240910	110700	36634170	5780	5780	5780	5780	0
461	20240910	110600	36634170	5780	5780	5780	5780	0
462	20240910	110500	36634170	5780	5780	5780	5780	0
463	20240910	110400	36634170	5780	5780	5780	5780	0
464	20240910	110300	36634170	5780	5780	5780	5780	0
465	20240910	110200	36634170	5780	5780	5780	5780	0
466	20240910	110100	36634170	5780	5780	5780	5780	0
467	20240910	110000	36634170	5780	5780	5780	5780	0
468	20240910	105900	36634170	5780	5780	5780	5780	0
469	20240910	105800	36634170	5780	5780	5780	5780	0
470	20240910	105700	36634170	5780	5780	5780	5780	0
471	20240910	105600	36634170	5780	5780	5780	5780	526
472	20240910	105500	33593890	5780	5780	5780	5780	50
473	20240910	105400	33304890	5780	5750	5780	5750	1406
474	20240910	105300	25204740	5750	5750	5750	5750	0
475	20240910	105200	25204740	5750	5750	5750	5750	0
476	20240910	105100	25204740	5750	5790	5790	5750	1226
477	20240910	105000	18150300	5790	5810	5810	5790	94
478	20240910	104900	17605390	5820	5820	5820	5820	0
479	20240910	104800	17605390	5820	5820	5820	5820	52
480	20240910	104700	17302750	5820	5820	5820	5820	50
481	20240910	104600	17011750	5820	5820	5820	5820	0
482	20240910	104500	17011750	5820	5820	5820	5820	0
483	20240910	104400	17011750	5820	5820	5820	5820	0
484	20240910	104300	17011750	5820	5820	5820	5820	0
485	20240910	104200	17011750	5820	5820	5820	5820	0
486	20240910	104100	17011750	5820	5820	5820	5820	0
487	20240910	104000	17011750	5820	5820	5820	5820	0
488	20240910	103900	17011750	5820	5820	5820	5820	0
489	20240910	103800	17011750	5820	5820	5820	5820	0
490	20240910	103700	17011750	5820	5820	5820	5820	0
491	20240910	103600	17011750	5820	5820	5820	5820	0
492	20240910	103500	17011750	5820	5820	5820	5820	0
493	20240910	103400	17011750	5820	5820	5820	5820	0
494	20240910	103300	17011750	5820	5820	5820	5820	0
495	20240910	103200	17011750	5820	5840	5840	5820	2473
496	20240910	103100	2593720	5840	5840	5840	5840	0
497	20240910	103000	2593720	5840	5840	5840	5840	0
498	20240910	102900	2593720	5840	5840	5840	5840	0
499	20240910	102800	2593720	5840	5840	5840	5840	0
500	20240910	102700	2593720	5840	5840	5840	5840	0
501	20240910	102600	2593720	5840	5840	5840	5840	0
502	20240910	102500	2593720	5840	5840	5840	5840	0
503	20240910	102400	2593720	5840	5840	5840	5840	0
504	20240910	102300	2593720	5840	5840	5840	5840	0
505	20240910	102200	2593720	5840	5840	5840	5840	0
506	20240910	102100	2593720	5840	5840	5840	5840	0
507	20240910	102000	2593720	5840	5840	5840	5840	0
508	20240910	101900	2593720	5840	5840	5840	5840	0
509	20240910	101800	2593720	5840	5840	5840	5840	0
510	20240910	101700	2593720	5840	5840	5840	5840	0
511	20240910	101600	2593720	5840	5840	5840	5840	0
512	20240910	101500	2593720	5840	5840	5840	5840	0
513	20240910	101400	2593720	5840	5840	5840	5840	0
514	20240910	101300	2593720	5840	5840	5840	5840	0
515	20240910	101200	2593720	5840	5840	5840	5840	0
516	20240910	101100	2593720	5840	5840	5840	5840	0
517	20240910	101000	2593720	5840	5840	5840	5840	9
518	20240910	100900	2541160	5840	5840	5840	5840	0
519	20240910	100800	2541160	5840	5840	5840	5840	0
520	20240910	100700	2541160	5840	5840	5840	5840	0
521	20240910	100600	2541160	5840	5840	5840	5840	0
522	20240910	100500	2541160	5840	5840	5840	5840	0
523	20240910	100400	2541160	5840	5840	5840	5840	0
524	20240910	100300	2541160	5840	5840	5840	5840	0
525	20240910	100200	2541160	5840	5840	5840	5840	0
526	20240910	100100	2541160	5840	5840	5840	5840	0
527	20240910	100000	2541160	5840	5840	5840	5840	0
528	20240910	095900	2541160	5840	5840	5840	5840	0
529	20240910	095800	2541160	5840	5840	5840	5840	0
530	20240910	095700	2541160	5840	5840	5840	5840	0
531	20240910	095600	2541160	5840	5840	5840	5840	0
532	20240910	095500	2541160	5840	5840	5840	5840	0
533	20240910	095400	2541160	5840	5840	5840	5840	50
534	20240910	095300	2249160	5830	5830	5830	5830	0
535	20240910	095200	2249160	5830	5830	5830	5830	3
536	20240910	095100	2231670	5830	5830	5830	5830	0
537	20240910	095000	2231670	5830	5830	5830	5830	0
538	20240910	094900	2231670	5830	5830	5830	5830	0
539	20240910	094800	2231670	5830	5830	5830	5830	0
540	20240910	094700	2231670	5830	5830	5830	5830	0
541	20240910	094600	2231670	5830	5830	5830	5830	0
542	20240910	094500	2231670	5830	5830	5830	5830	31
543	20240910	094400	2050940	5860	5860	5860	5860	0
544	20240910	094300	2050940	5860	5860	5860	5860	0
545	20240910	094200	2050940	5860	5860	5860	5860	0
546	20240910	094100	2050940	5860	5860	5860	5860	1
547	20240910	094000	2045080	5860	5860	5860	5860	0
548	20240910	093900	2045080	5860	5860	5860	5860	0
549	20240910	093800	2045080	5860	5860	5860	5860	0
550	20240910	093700	2045080	5860	5860	5860	5860	0
551	20240910	093600	2045080	5860	5860	5860	5860	0
552	20240910	093500	2045080	5860	5860	5860	5860	0
553	20240910	093400	2045080	5860	5860	5860	5860	0
554	20240910	093300	2045080	5860	5860	5860	5860	0
555	20240910	093200	2045080	5860	5860	5860	5860	0
556	20240910	093100	2045080	5860	5860	5860	5860	0
557	20240910	093000	2045080	5860	5860	5860	5860	1
558	20240910	092900	2039220	5860	5860	5860	5860	0
559	20240910	092800	2039220	5860	5860	5860	5860	0
560	20240910	092700	2039220	5860	5860	5860	5860	0
561	20240910	092600	2039220	5860	5860	5860	5860	50
562	20240910	092500	1746220	5860	5860	5860	5860	0
563	20240910	092400	1746220	5860	5860	5860	5860	0
564	20240910	092300	1746220	5860	5860	5860	5860	0
565	20240910	092200	1746220	5860	5860	5860	5860	0
566	20240910	092100	1746220	5860	5860	5860	5860	0
567	20240910	092000	1746220	5860	5860	5860	5860	0
568	20240910	091900	1746220	5860	5860	5860	5860	0
569	20240910	091800	1746220	5860	5860	5860	5860	0
570	20240910	091700	1746220	5860	5860	5860	5860	39
571	20240910	091600	1517680	5860	5860	5860	5860	0
572	20240910	091500	1517680	5860	5860	5860	5860	1
573	20240910	091400	1511820	5840	5840	5840	5840	1
574	20240910	091300	1505980	5880	5880	5880	5880	0
575	20240910	091200	1505980	5880	5880	5880	5880	0
576	20240910	091100	1505980	5880	5880	5880	5880	0
577	20240910	091000	1505980	5880	5880	5880	5880	0
578	20240910	090900	1505980	5880	5850	5880	5850	10
579	20240910	090800	1447450	5830	5840	5840	5830	5
580	20240910	090700	1418280	5890	5890	5890	5890	0
581	20240910	090600	1418280	5890	5890	5890	5890	0
582	20240910	090500	1418280	5890	5820	5890	5820	100
583	20240910	090400	829810	5820	5820	5820	5820	90
584	20240910	090300	306010	5790	5790	5790	5790	0
585	20240910	090200	306010	5790	5790	5790	5790	0
586	20240910	090100	306010	5790	5790	5790	5790	10
587	20240910	090000	248110	5770	5770	5770	5770	43