KissMeData/005710/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184500	50379500	5790	5790	5790	5790	182
3	20240911	184400	50379500	5790	5790	5790	5790	0
4	20240911	184300	50379500	5790	5790	5790	5790	0
5	20240911	184200	50379500	5790	5790	5790	5790	0
6	20240911	184100	50379500	5790	5790	5790	5790	0
7	20240911	184000	50379500	5790	5790	5790	5790	0
8	20240911	183900	50379500	5790	5790	5790	5790	0
9	20240911	183800	50379500	5790	5790	5790	5790	0
10	20240911	183700	50379500	5790	5790	5790	5790	0
11	20240911	183600	50379500	5790	5790	5790	5790	0
12	20240911	183500	50379500	5790	5790	5790	5790	0
13	20240911	183400	50379500	5790	5790	5790	5790	0
14	20240911	183300	50379500	5790	5790	5790	5790	0
15	20240911	183200	50379500	5790	5790	5790	5790	0
16	20240911	183100	50379500	5790	5790	5790	5790	0
17	20240911	183000	50379500	5790	5790	5790	5790	0
18	20240911	182900	50379500	5790	5790	5790	5790	0
19	20240911	182800	50379500	5790	5790	5790	5790	0
20	20240911	182700	50379500	5790	5790	5790	5790	0
21	20240911	182600	50379500	5790	5790	5790	5790	0
22	20240911	182500	50379500	5790	5790	5790	5790	0
23	20240911	182400	50379500	5790	5790	5790	5790	0
24	20240911	182300	50379500	5790	5790	5790	5790	0
25	20240911	182200	50379500	5790	5790	5790	5790	0
26	20240911	182100	50379500	5790	5790	5790	5790	0
27	20240911	182000	50379500	5790	5790	5790	5790	0
28	20240911	181900	50379500	5790	5790	5790	5790	0
29	20240911	181800	50379500	5790	5790	5790	5790	0
30	20240911	181700	50379500	5790	5790	5790	5790	0
31	20240911	181600	50379500	5790	5790	5790	5790	0
32	20240911	181500	50379500	5790	5790	5790	5790	182
33	20240911	181400	50379500	5790	5790	5790	5790	0
34	20240911	181300	50379500	5790	5790	5790	5790	0
35	20240911	181200	50379500	5790	5790	5790	5790	0
36	20240911	181100	50379500	5790	5790	5790	5790	0
37	20240911	181000	50379500	5790	5790	5790	5790	0
38	20240911	180900	50379500	5790	5790	5790	5790	0
39	20240911	180800	50379500	5790	5790	5790	5790	0
40	20240911	180700	50379500	5790	5790	5790	5790	0
41	20240911	180600	50379500	5790	5790	5790	5790	0
42	20240911	180500	50379500	5790	5790	5790	5790	0
43	20240911	180400	50379500	5790	5790	5790	5790	0
44	20240911	180300	50379500	5790	5790	5790	5790	0
45	20240911	180200	50379500	5790	5790	5790	5790	0
46	20240911	180100	50379500	5790	5790	5790	5790	0
47	20240911	180000	50379500	5790	5790	5790	5790	0
48	20240911	175900	50379500	5790	5790	5790	5790	0
49	20240911	175800	50379500	5790	5790	5790	5790	0
50	20240911	175700	50379500	5790	5790	5790	5790	0
51	20240911	175600	50379500	5790	5790	5790	5790	0
52	20240911	175500	50379500	5790	5790	5790	5790	0
53	20240911	175400	50379500	5790	5790	5790	5790	0
54	20240911	175300	50379500	5790	5790	5790	5790	0
55	20240911	175200	50379500	5790	5790	5790	5790	0
56	20240911	175100	50379500	5790	5790	5790	5790	0
57	20240911	175000	50379500	5790	5790	5790	5790	0
58	20240911	174900	50379500	5790	5790	5790	5790	0
59	20240911	174800	50379500	5790	5790	5790	5790	0
60	20240911	174700	50379500	5790	5790	5790	5790	0
61	20240911	174600	50379500	5790	5790	5790	5790	0
62	20240911	174500	50379500	5790	5790	5790	5790	182
63	20240911	174400	50379500	5790	5790	5790	5790	0
64	20240911	174300	50379500	5790	5790	5790	5790	0
65	20240911	174200	50379500	5790	5790	5790	5790	0
66	20240911	174100	50379500	5790	5790	5790	5790	0
67	20240911	174000	50379500	5790	5790	5790	5790	0
68	20240911	173900	50379500	5790	5790	5790	5790	0
69	20240911	173800	50379500	5790	5790	5790	5790	0
70	20240911	173700	50379500	5790	5790	5790	5790	0
71	20240911	173600	50379500	5790	5790	5790	5790	0
72	20240911	173500	50379500	5790	5790	5790	5790	0
73	20240911	173400	50379500	5790	5790	5790	5790	0
74	20240911	173300	50379500	5790	5790	5790	5790	0
75	20240911	173200	50379500	5790	5790	5790	5790	0
76	20240911	173100	50379500	5790	5790	5790	5790	0
77	20240911	173000	50379500	5790	5790	5790	5790	0
78	20240911	172900	50379500	5790	5790	5790	5790	0
79	20240911	172800	50379500	5790	5790	5790	5790	0
80	20240911	172700	50379500	5790	5790	5790	5790	0
81	20240911	172600	50379500	5790	5790	5790	5790	0
82	20240911	172500	50379500	5790	5790	5790	5790	0
83	20240911	172400	50379500	5790	5790	5790	5790	0
84	20240911	172300	50379500	5790	5790	5790	5790	0
85	20240911	172200	50379500	5790	5790	5790	5790	0
86	20240911	172100	50379500	5790	5790	5790	5790	0
87	20240911	172000	50379500	5790	5790	5790	5790	0
88	20240911	171900	50379500	5790	5790	5790	5790	0
89	20240911	171800	50379500	5790	5790	5790	5790	0
90	20240911	171700	50379500	5790	5790	5790	5790	0
91	20240911	171600	50379500	5790	5790	5790	5790	0
92	20240911	171500	50379500	5790	5790	5790	5790	182
93	20240911	171400	50379500	5790	5790	5790	5790	0
94	20240911	171300	50379500	5790	5790	5790	5790	0
95	20240911	171200	50379500	5790	5790	5790	5790	0
96	20240911	171100	50379500	5790	5790	5790	5790	0
97	20240911	171000	50379500	5790	5790	5790	5790	0
98	20240911	170900	50379500	5790	5790	5790	5790	0
99	20240911	170800	50379500	5790	5790	5790	5790	0
100	20240911	170700	50379500	5790	5790	5790	5790	0
101	20240911	170600	50379500	5790	5790	5790	5790	0
102	20240911	170500	50379500	5790	5790	5790	5790	0
103	20240911	170400	50379500	5790	5790	5790	5790	0
104	20240911	170300	50379500	5790	5790	5790	5790	0
105	20240911	170200	50379500	5790	5790	5790	5790	0
106	20240911	170100	50379500	5790	5790	5790	5790	0
107	20240911	170000	50379500	5790	5790	5790	5790	0
108	20240911	165900	50379500	5790	5790	5790	5790	0
109	20240911	165800	50379500	5790	5790	5790	5790	0
110	20240911	165700	50379500	5790	5790	5790	5790	0
111	20240911	165600	50379500	5790	5790	5790	5790	0
112	20240911	165500	50379500	5790	5790	5790	5790	0
113	20240911	165400	50379500	5790	5790	5790	5790	0
114	20240911	165300	50379500	5790	5790	5790	5790	0
115	20240911	165200	50379500	5790	5790	5790	5790	0
116	20240911	165100	50379500	5790	5790	5790	5790	0
117	20240911	165000	50379500	5790	5790	5790	5790	0
118	20240911	164900	50379500	5790	5790	5790	5790	0
119	20240911	164800	50379500	5790	5790	5790	5790	0
120	20240911	164700	50379500	5790	5790	5790	5790	0
121	20240911	164600	50379500	5790	5790	5790	5790	0
122	20240911	164500	50379500	5790	5790	5790	5790	182
123	20240911	164400	50379500	5790	5790	5790	5790	0
124	20240911	164300	50379500	5790	5790	5790	5790	0
125	20240911	164200	50379500	5790	5790	5790	5790	0
126	20240911	164100	50379500	5790	5790	5790	5790	0
127	20240911	164000	50379500	5790	5790	5790	5790	0
128	20240911	163900	50379500	5790	5790	5790	5790	0
129	20240911	163800	50379500	5790	5790	5790	5790	0
130	20240911	163700	50379500	5790	5790	5790	5790	0
131	20240911	163600	50379500	5790	5790	5790	5790	0
132	20240911	163500	50379500	5790	5790	5790	5790	0
133	20240911	163400	50379500	5790	5790	5790	5790	0
134	20240911	163300	50379500	5790	5790	5790	5790	0
135	20240911	163200	50379500	5790	5790	5790	5790	0
136	20240911	163100	50379500	5790	5790	5790	5790	0
137	20240911	163000	50379500	5790	5790	5790	5790	0
138	20240911	162900	50379500	5790	5790	5790	5790	0
139	20240911	162800	50379500	5790	5790	5790	5790	0
140	20240911	162700	50379500	5790	5790	5790	5790	0
141	20240911	162600	50379500	5790	5790	5790	5790	0
142	20240911	162500	50379500	5790	5790	5790	5790	0
143	20240911	162400	50379500	5790	5790	5790	5790	0
144	20240911	162300	50379500	5790	5790	5790	5790	0
145	20240911	162200	50379500	5790	5790	5790	5790	0
146	20240911	162100	50379500	5790	5790	5790	5790	0
147	20240911	162000	50379500	5790	5790	5790	5790	0
148	20240911	161900	50379500	5790	5790	5790	5790	0
149	20240911	161800	50379500	5790	5790	5790	5790	0
150	20240911	161700	50379500	5790	5790	5790	5790	0
151	20240911	161600	50379500	5790	5790	5790	5790	0
152	20240911	161500	50379500	5790	5790	5790	5790	182
153	20240911	161400	50379500	5790	5790	5790	5790	0
154	20240911	161300	50379500	5790	5790	5790	5790	0
155	20240911	161200	50379500	5790	5790	5790	5790	0
156	20240911	161100	50379500	5790	5790	5790	5790	0
157	20240911	161000	50379500	5790	5790	5790	5790	0
158	20240911	160900	50379500	5790	5790	5790	5790	0
159	20240911	160800	50379500	5790	5790	5790	5790	0
160	20240911	160700	50379500	5790	5790	5790	5790	0
161	20240911	160600	50379500	5790	5790	5790	5790	0
162	20240911	160500	50379500	5790	5790	5790	5790	0
163	20240911	160400	50379500	5790	5790	5790	5790	0
164	20240911	160300	50379500	5790	5790	5790	5790	0
165	20240911	160200	50379500	5790	5790	5790	5790	0
166	20240911	160100	50379500	5790	5790	5790	5790	0
167	20240911	160000	50379500	5790	5790	5790	5790	0
168	20240911	155900	50379500	5790	5790	5790	5790	0
169	20240911	155800	50379500	5790	5790	5790	5790	0
170	20240911	155700	50379500	5790	5790	5790	5790	0
171	20240911	155600	50379500	5790	5790	5790	5790	0
172	20240911	155500	50379500	5790	5790	5790	5790	0
173	20240911	155400	50379500	5790	5790	5790	5790	0
174	20240911	155300	50379500	5790	5790	5790	5790	0
175	20240911	155200	50379500	5790	5790	5790	5790	0
176	20240911	155100	50379500	5790	5790	5790	5790	0
177	20240911	155000	50379500	5790	5790	5790	5790	0
178	20240911	154900	50379500	5790	5790	5790	5790	0
179	20240911	154800	50379500	5790	5790	5790	5790	0
180	20240911	154700	50379500	5790	5790	5790	5790	0
181	20240911	154600	50379500	5790	5790	5790	5790	0
182	20240911	154500	50379500	5790	5790	5790	5790	182
183	20240911	154400	50379500	5790	5790	5790	5790	0
184	20240911	154300	50379500	5790	5790	5790	5790	0
185	20240911	154200	50379500	5790	5790	5790	5790	0
186	20240911	154100	50379500	5790	5790	5790	5790	0
187	20240911	154000	50379500	5790	5790	5790	5790	0
188	20240911	153900	50379500	5790	5790	5790	5790	0
189	20240911	153800	50379500	5790	5790	5790	5790	0
190	20240911	153700	50379500	5790	5790	5790	5790	0
191	20240911	153600	50379500	5790	5790	5790	5790	0
192	20240911	153500	50379500	5790	5790	5790	5790	0
193	20240911	153400	50379500	5790	5790	5790	5790	0
194	20240911	153300	50379500	5790	5790	5790	5790	0
195	20240911	153200	50379500	5790	5790	5790	5790	0
196	20240911	153100	50379500	5790	5790	5790	5790	0
197	20240911	153000	50379500	5790	5790	5790	5790	182
198	20240911	152900	49325720	5790	5790	5790	5790	0
199	20240911	152800	49325720	5790	5790	5790	5790	0
200	20240911	152700	49325720	5790	5790	5790	5790	0
201	20240911	152600	49325720	5790	5790	5790	5790	0
202	20240911	152500	49325720	5790	5790	5790	5790	0
203	20240911	152400	49325720	5790	5790	5790	5790	0
204	20240911	152300	49325720	5790	5790	5790	5790	0
205	20240911	152200	49325720	5790	5790	5790	5790	0
206	20240911	152100	49325720	5790	5790	5790	5790	0
207	20240911	152000	49325720	5790	5790	5790	5790	0
208	20240911	151900	49325720	5790	5790	5790	5790	51
209	20240911	151800	49030430	5780	5780	5780	5780	0
210	20240911	151700	49030430	5780	5780	5780	5780	0
211	20240911	151600	49030430	5780	5780	5780	5780	2
212	20240911	151500	49018870	5780	5790	5790	5780	97
213	20240911	151400	48457290	5790	5790	5790	5790	0
214	20240911	151300	48457290	5790	5790	5790	5790	0
215	20240911	151200	48457290	5790	5790	5790	5790	0
216	20240911	151100	48457290	5790	5790	5790	5790	0
217	20240911	151000	48457290	5790	5790	5790	5790	0
218	20240911	150900	48457290	5790	5790	5790	5790	0
219	20240911	150800	48457290	5790	5790	5790	5790	0
220	20240911	150700	48457290	5790	5790	5790	5790	0
221	20240911	150600	48457290	5790	5790	5790	5790	1
222	20240911	150500	48451500	5780	5780	5780	5780	600
223	20240911	150400	44983500	5790	5790	5790	5790	0
224	20240911	150300	44983500	5790	5790	5790	5790	0
225	20240911	150200	44983500	5790	5790	5790	5790	0
226	20240911	150100	44983500	5790	5790	5790	5790	0
227	20240911	150000	44983500	5790	5790	5790	5790	0
228	20240911	145900	44983500	5790	5790	5790	5790	0
229	20240911	145800	44983500	5790	5790	5790	5790	0
230	20240911	145700	44983500	5790	5790	5790	5790	0
231	20240911	145600	44983500	5790	5790	5790	5790	0
232	20240911	145500	44983500	5790	5790	5790	5790	0
233	20240911	145400	44983500	5790	5790	5790	5790	50
234	20240911	145300	44694000	5780	5780	5780	5780	0
235	20240911	145200	44694000	5780	5780	5780	5780	319
236	20240911	145100	42850180	5780	5770	5780	5770	1559
237	20240911	145000	33839440	5770	5770	5770	5770	0
238	20240911	144900	33839440	5770	5770	5770	5770	0
239	20240911	144800	33839440	5770	5770	5770	5770	50
240	20240911	144700	33550940	5770	5770	5770	5770	10
241	20240911	144600	33493240	5770	5770	5770	5770	0
242	20240911	144500	33493240	5770	5770	5770	5770	0
243	20240911	144400	33493240	5770	5770	5770	5770	0
244	20240911	144300	33493240	5770	5770	5770	5770	0
245	20240911	144200	33493240	5770	5770	5770	5770	0
246	20240911	144100	33493240	5770	5770	5770	5770	0
247	20240911	144000	33493240	5770	5770	5770	5770	0
248	20240911	143900	33493240	5770	5770	5770	5770	0
249	20240911	143800	33493240	5770	5770	5770	5770	0
250	20240911	143700	33493240	5770	5770	5770	5770	1
251	20240911	143600	33487470	5780	5780	5780	5780	0
252	20240911	143500	33487470	5780	5780	5780	5780	0
253	20240911	143400	33487470	5780	5780	5780	5780	0
254	20240911	143300	33487470	5780	5780	5780	5780	0
255	20240911	143200	33487470	5780	5780	5780	5780	0
256	20240911	143100	33487470	5780	5780	5780	5780	0
257	20240911	143000	33487470	5780	5780	5780	5780	1
258	20240911	142900	33481690	5780	5780	5780	5780	0
259	20240911	142800	33481690	5780	5780	5780	5780	0
260	20240911	142700	33481690	5780	5780	5780	5780	0
261	20240911	142600	33481690	5780	5780	5780	5780	0
262	20240911	142500	33481690	5780	5780	5780	5780	0
263	20240911	142400	33481690	5780	5780	5780	5780	0
264	20240911	142300	33481690	5780	5780	5780	5780	0
265	20240911	142200	33481690	5780	5780	5780	5780	0
266	20240911	142100	33481690	5780	5780	5780	5780	0
267	20240911	142000	33481690	5780	5780	5780	5780	0
268	20240911	141900	33481690	5780	5780	5780	5780	0
269	20240911	141800	33481690	5780	5780	5780	5780	0
270	20240911	141700	33481690	5780	5780	5780	5780	0
271	20240911	141600	33481690	5780	5780	5780	5780	10
272	20240911	141500	33423890	5780	5780	5780	5780	0
273	20240911	141400	33423890	5780	5780	5780	5780	0
274	20240911	141300	33423890	5780	5780	5780	5780	0
275	20240911	141200	33423890	5780	5780	5780	5780	1
276	20240911	141100	33418110	5770	5770	5770	5770	18
277	20240911	141000	33314250	5770	5770	5770	5770	0
278	20240911	140900	33314250	5770	5770	5770	5770	0
279	20240911	140800	33314250	5770	5770	5770	5770	0
280	20240911	140700	33314250	5770	5770	5770	5770	0
281	20240911	140600	33314250	5770	5770	5770	5770	0
282	20240911	140500	33314250	5770	5770	5770	5770	0
283	20240911	140400	33314250	5770	5770	5770	5770	0
284	20240911	140300	33314250	5770	5770	5770	5770	0
285	20240911	140200	33314250	5770	5770	5770	5770	0
286	20240911	140100	33314250	5770	5770	5770	5770	0
287	20240911	140000	33314250	5770	5770	5770	5770	0
288	20240911	135900	33314250	5770	5770	5770	5770	0
289	20240911	135800	33314250	5770	5770	5770	5770	0
290	20240911	135700	33314250	5770	5770	5770	5770	0
291	20240911	135600	33314250	5770	5770	5770	5770	0
292	20240911	135500	33314250	5770	5770	5770	5770	0
293	20240911	135400	33314250	5770	5770	5770	5770	83
294	20240911	135300	32835340	5780	5780	5780	5780	0
295	20240911	135200	32835340	5780	5780	5780	5780	0
296	20240911	135100	32835340	5780	5780	5780	5780	0
297	20240911	135000	32835340	5780	5780	5780	5780	0
298	20240911	134900	32835340	5780	5780	5780	5780	0
299	20240911	134800	32835340	5780	5780	5780	5780	0
300	20240911	134700	32835340	5780	5780	5780	5780	0
301	20240911	134600	32835340	5780	5780	5780	5780	0
302	20240911	134500	32835340	5780	5780	5780	5780	0
303	20240911	134400	32835340	5780	5780	5780	5780	0
304	20240911	134300	32835340	5780	5780	5780	5780	0
305	20240911	134200	32835340	5780	5780	5780	5780	0
306	20240911	134100	32835340	5780	5780	5780	5780	0
307	20240911	134000	32835340	5780	5780	5780	5780	0
308	20240911	133900	32835340	5780	5780	5780	5780	0
309	20240911	133800	32835340	5780	5780	5780	5780	0
310	20240911	133700	32835340	5780	5780	5780	5780	0
311	20240911	133600	32835340	5780	5780	5780	5780	0
312	20240911	133500	32835340	5780	5780	5780	5780	0
313	20240911	133400	32835340	5780	5780	5780	5780	0
314	20240911	133300	32835340	5780	5780	5780	5780	0
315	20240911	133200	32835340	5780	5780	5780	5780	0
316	20240911	133100	32835340	5780	5780	5780	5780	1
317	20240911	133000	32829560	5770	5770	5770	5770	0
318	20240911	132900	32829560	5770	5770	5770	5770	0
319	20240911	132800	32829560	5770	5770	5770	5770	0
320	20240911	132700	32829560	5770	5770	5770	5770	0
321	20240911	132600	32829560	5770	5770	5770	5770	0
322	20240911	132500	32829560	5770	5770	5770	5770	0
323	20240911	132400	32829560	5770	5770	5770	5770	0
324	20240911	132300	32829560	5770	5770	5770	5770	0
325	20240911	132200	32829560	5770	5770	5770	5770	0
326	20240911	132100	32829560	5770	5770	5770	5770	0
327	20240911	132000	32829560	5770	5770	5770	5770	0
328	20240911	131900	32829560	5770	5770	5770	5770	0
329	20240911	131800	32829560	5770	5770	5770	5770	0
330	20240911	131700	32829560	5770	5770	5770	5760	649
331	20240911	131600	29087630	5760	5760	5760	5760	0
332	20240911	131500	29087630	5760	5770	5770	5760	233
333	20240911	131400	27743780	5780	5780	5780	5780	0
334	20240911	131300	27743780	5780	5780	5780	5780	0
335	20240911	131200	27743780	5780	5780	5780	5780	0
336	20240911	131100	27743780	5780	5780	5780	5780	0
337	20240911	131000	27743780	5780	5770	5780	5770	104
338	20240911	130900	27143690	5760	5760	5760	5760	0
339	20240911	130800	27143690	5760	5770	5770	5760	233
340	20240911	130700	25799590	5780	5780	5780	5780	0
341	20240911	130600	25799590	5780	5780	5780	5780	0
342	20240911	130500	25799590	5780	5780	5780	5780	0
343	20240911	130400	25799590	5780	5780	5780	5780	0
344	20240911	130300	25799590	5780	5780	5780	5780	0
345	20240911	130200	25799590	5780	5780	5780	5780	0
346	20240911	130100	25799590	5780	5780	5780	5780	0
347	20240911	130000	25799590	5780	5780	5780	5780	0
348	20240911	125900	25799590	5780	5780	5780	5780	20
349	20240911	125800	25683990	5780	5780	5780	5780	0
350	20240911	125700	25683990	5780	5780	5780	5780	0
351	20240911	125600	25683990	5780	5780	5780	5780	1
352	20240911	125500	25678210	5770	5770	5770	5770	0
353	20240911	125400	25678210	5770	5770	5770	5770	0
354	20240911	125300	25678210	5770	5770	5770	5770	252
355	20240911	125200	24224170	5770	5770	5770	5770	233
356	20240911	125100	22879760	5780	5780	5780	5780	0
357	20240911	125000	22879760	5780	5780	5780	5780	0
358	20240911	124900	22879760	5780	5780	5780	5780	0
359	20240911	124800	22879760	5780	5780	5780	5780	0
360	20240911	124700	22879760	5780	5780	5780	5780	3
361	20240911	124600	22862420	5770	5770	5770	5770	0
362	20240911	124500	22862420	5770	5770	5770	5770	0
363	20240911	124400	22862420	5770	5770	5770	5770	0
364	20240911	124300	22862420	5770	5770	5770	5770	0
365	20240911	124200	22862420	5770	5770	5770	5770	0
366	20240911	124100	22862420	5770	5770	5770	5770	0
367	20240911	124000	22862420	5770	5770	5770	5770	0
368	20240911	123900	22862420	5770	5770	5770	5770	0
369	20240911	123800	22862420	5770	5770	5770	5770	0
370	20240911	123700	22862420	5770	5770	5770	5770	0
371	20240911	123600	22862420	5770	5770	5770	5770	0
372	20240911	123500	22862420	5770	5770	5770	5770	0
373	20240911	123400	22862420	5770	5770	5770	5770	0
374	20240911	123300	22862420	5770	5770	5770	5770	0
375	20240911	123200	22862420	5770	5770	5770	5770	118
376	20240911	123100	22181560	5770	5770	5770	5770	0
377	20240911	123000	22181560	5770	5770	5770	5770	0
378	20240911	122900	22181560	5770	5770	5770	5770	0
379	20240911	122800	22181560	5770	5770	5770	5770	0
380	20240911	122700	22181560	5770	5770	5770	5770	0
381	20240911	122600	22181560	5770	5770	5770	5770	88
382	20240911	122500	21673800	5780	5780	5780	5780	0
383	20240911	122400	21673800	5780	5780	5780	5780	0
384	20240911	122300	21673800	5780	5780	5780	5780	0
385	20240911	122200	21673800	5780	5780	5780	5780	0
386	20240911	122100	21673800	5780	5780	5780	5780	0
387	20240911	122000	21673800	5780	5780	5780	5780	1
388	20240911	121900	21668020	5770	5770	5770	5770	0
389	20240911	121800	21668020	5770	5770	5770	5770	0
390	20240911	121700	21668020	5770	5770	5770	5770	0
391	20240911	121600	21668020	5770	5770	5770	5770	0
392	20240911	121500	21668020	5770	5770	5770	5770	0
393	20240911	121400	21668020	5770	5770	5770	5770	0
394	20240911	121300	21668020	5770	5770	5770	5770	0
395	20240911	121200	21668020	5770	5770	5770	5770	0
396	20240911	121100	21668020	5770	5770	5770	5770	0
397	20240911	121000	21668020	5770	5790	5790	5770	145
398	20240911	120900	20828750	5790	5790	5790	5790	0
399	20240911	120800	20828750	5790	5790	5790	5790	0
400	20240911	120700	20828750	5790	5790	5790	5790	0
401	20240911	120600	20828750	5790	5790	5790	5790	0
402	20240911	120500	20828750	5790	5790	5790	5790	0
403	20240911	120400	20828750	5790	5790	5790	5790	0
404	20240911	120300	20828750	5790	5790	5790	5790	0
405	20240911	120200	20828750	5790	5790	5790	5790	0
406	20240911	120100	20828750	5790	5790	5790	5790	0
407	20240911	120000	20828750	5790	5790	5790	5790	1
408	20240911	115900	20822960	5790	5790	5790	5790	0
409	20240911	115800	20822960	5790	5790	5790	5790	0
410	20240911	115700	20822960	5790	5790	5790	5790	0
411	20240911	115600	20822960	5790	5790	5790	5790	0
412	20240911	115500	20822960	5790	5790	5790	5790	0
413	20240911	115400	20822960	5790	5790	5790	5790	0
414	20240911	115300	20822960	5790	5790	5790	5790	0
415	20240911	115200	20822960	5790	5790	5790	5790	0
416	20240911	115100	20822960	5790	5790	5790	5790	0
417	20240911	115000	20822960	5790	5790	5790	5790	0
418	20240911	114900	20822960	5790	5790	5790	5790	0
419	20240911	114800	20822960	5790	5790	5790	5790	0
420	20240911	114700	20822960	5790	5790	5790	5790	0
421	20240911	114600	20822960	5790	5790	5790	5790	0
422	20240911	114500	20822960	5790	5790	5790	5790	0
423	20240911	114400	20822960	5790	5790	5790	5790	0
424	20240911	114300	20822960	5790	5790	5790	5790	0
425	20240911	114200	20822960	5790	5790	5790	5790	0
426	20240911	114100	20822960	5790	5790	5790	5790	0
427	20240911	114000	20822960	5790	5790	5790	5790	0
428	20240911	113900	20822960	5790	5790	5790	5790	50
429	20240911	113800	20533460	5780	5780	5780	5780	0
430	20240911	113700	20533460	5780	5780	5780	5780	0
431	20240911	113600	20533460	5780	5780	5780	5780	0
432	20240911	113500	20533460	5780	5780	5780	5780	0
433	20240911	113400	20533460	5780	5780	5780	5780	0
434	20240911	113300	20533460	5780	5780	5780	5780	0
435	20240911	113200	20533460	5780	5780	5780	5780	0
436	20240911	113100	20533460	5780	5780	5780	5780	300
437	20240911	113000	18799460	5780	5780	5780	5780	0
438	20240911	112900	18799460	5780	5780	5780	5780	0
439	20240911	112800	18799460	5780	5780	5780	5780	0
440	20240911	112700	18799460	5780	5780	5780	5780	0
441	20240911	112600	18799460	5780	5780	5780	5780	0
442	20240911	112500	18799460	5780	5780	5780	5780	0
443	20240911	112400	18799460	5780	5780	5780	5780	0
444	20240911	112300	18799460	5780	5780	5780	5780	0
445	20240911	112200	18799460	5780	5780	5780	5780	0
446	20240911	112100	18799460	5780	5780	5780	5780	0
447	20240911	112000	18799460	5780	5780	5780	5780	0
448	20240911	111900	18799460	5780	5780	5780	5780	0
449	20240911	111800	18799460	5780	5780	5780	5780	0
450	20240911	111700	18799460	5780	5780	5780	5780	0
451	20240911	111600	18799460	5780	5780	5780	5780	0
452	20240911	111500	18799460	5780	5780	5780	5780	0
453	20240911	111400	18799460	5780	5780	5780	5780	0
454	20240911	111300	18799460	5780	5780	5780	5780	2
455	20240911	111200	18787900	5780	5780	5780	5780	1
456	20240911	111100	18782120	5770	5770	5770	5770	0
457	20240911	111000	18782120	5770	5780	5780	5770	227
458	20240911	110900	17471030	5780	5780	5780	5780	0
459	20240911	110800	17471030	5780	5780	5780	5780	0
460	20240911	110700	17471030	5780	5780	5780	5780	0
461	20240911	110600	17471030	5780	5780	5780	5780	0
462	20240911	110500	17471030	5780	5780	5780	5780	0
463	20240911	110400	17471030	5780	5780	5780	5780	0
464	20240911	110300	17471030	5780	5780	5780	5780	0
465	20240911	110200	17471030	5780	5780	5780	5780	0
466	20240911	110100	17471030	5780	5780	5780	5780	0
467	20240911	110000	17471030	5780	5780	5780	5780	0
468	20240911	105900	17471030	5780	5780	5780	5780	0
469	20240911	105800	17471030	5780	5780	5780	5780	0
470	20240911	105700	17471030	5780	5780	5780	5780	0
471	20240911	105600	17471030	5780	5780	5780	5780	0
472	20240911	105500	17471030	5780	5780	5780	5780	0
473	20240911	105400	17471030	5780	5780	5780	5780	0
474	20240911	105300	17471030	5780	5780	5780	5780	0
475	20240911	105200	17471030	5780	5780	5780	5780	0
476	20240911	105100	17471030	5780	5780	5780	5780	0
477	20240911	105000	17471030	5780	5780	5780	5780	40
478	20240911	104900	17239830	5780	5780	5780	5780	0
479	20240911	104800	17239830	5780	5780	5780	5780	27
480	20240911	104700	17083770	5780	5780	5780	5780	50
481	20240911	104600	16794770	5780	5780	5780	5780	0
482	20240911	104500	16794770	5780	5780	5780	5780	1
483	20240911	104400	16788990	5780	5780	5780	5780	50
484	20240911	104300	16499990	5780	5780	5780	5780	0
485	20240911	104200	16499990	5780	5780	5780	5780	0
486	20240911	104100	16499990	5780	5780	5780	5780	0
487	20240911	104000	16499990	5780	5780	5780	5780	0
488	20240911	103900	16499990	5780	5780	5780	5780	0
489	20240911	103800	16499990	5780	5780	5780	5780	13
490	20240911	103700	16424850	5780	5780	5780	5780	0
491	20240911	103600	16424850	5780	5780	5780	5780	0
492	20240911	103500	16424850	5780	5780	5780	5780	0
493	20240911	103400	16424850	5780	5780	5780	5780	0
494	20240911	103300	16424850	5780	5780	5780	5780	29
495	20240911	103200	16257230	5780	5780	5780	5780	0
496	20240911	103100	16257230	5780	5800	5800	5780	555
497	20240911	103000	13048660	5800	5800	5800	5800	0
498	20240911	102900	13048660	5800	5800	5800	5800	114
499	20240911	102800	12387460	5800	5800	5800	5800	0
500	20240911	102700	12387460	5800	5800	5800	5800	0
501	20240911	102600	12387460	5800	5800	5800	5800	0
502	20240911	102500	12387460	5800	5800	5800	5800	0
503	20240911	102400	12387460	5800	5800	5800	5800	0
504	20240911	102300	12387460	5800	5800	5800	5800	0
505	20240911	102200	12387460	5800	5800	5800	5800	0
506	20240911	102100	12387460	5800	5800	5800	5800	0
507	20240911	102000	12387460	5800	5800	5800	5800	0
508	20240911	101900	12387460	5800	5800	5800	5800	0
509	20240911	101800	12387460	5800	5800	5800	5800	0
510	20240911	101700	12387460	5800	5800	5800	5800	0
511	20240911	101600	12387460	5800	5800	5800	5800	0
512	20240911	101500	12387460	5800	5800	5800	5800	0
513	20240911	101400	12387460	5800	5800	5800	5800	0
514	20240911	101300	12387460	5800	5800	5800	5800	0
515	20240911	101200	12387460	5800	5800	5800	5800	0
516	20240911	101100	12387460	5800	5800	5800	5800	0
517	20240911	101000	12387460	5800	5820	5820	5800	146
518	20240911	100900	11538040	5820	5820	5820	5820	0
519	20240911	100800	11538040	5820	5820	5820	5820	0
520	20240911	100700	11538040	5820	5820	5820	5820	0
521	20240911	100600	11538040	5820	5820	5820	5820	0
522	20240911	100500	11538040	5820	5820	5820	5820	0
523	20240911	100400	11538040	5820	5820	5820	5820	0
524	20240911	100300	11538040	5820	5820	5820	5820	0
525	20240911	100200	11538040	5820	5820	5820	5820	0
526	20240911	100100	11538040	5820	5820	5820	5820	0
527	20240911	100000	11538040	5820	5820	5820	5820	0
528	20240911	095900	11538040	5820	5820	5820	5820	0
529	20240911	095800	11538040	5820	5820	5820	5820	106
530	20240911	095700	10921120	5830	5830	5830	5830	0
531	20240911	095600	10921120	5830	5830	5830	5830	0
532	20240911	095500	10921120	5830	5830	5830	5830	0
533	20240911	095400	10921120	5830	5830	5830	5830	0
534	20240911	095300	10921120	5830	5830	5830	5830	0
535	20240911	095200	10921120	5830	5830	5830	5830	0
536	20240911	095100	10921120	5830	5830	5830	5830	50
537	20240911	095000	10629620	5830	5830	5830	5830	0
538	20240911	094900	10629620	5830	5830	5830	5830	0
539	20240911	094800	10629620	5830	5830	5830	5830	0
540	20240911	094700	10629620	5830	5830	5830	5830	0
541	20240911	094600	10629620	5830	5830	5830	5830	0
542	20240911	094500	10629620	5830	5830	5830	5830	0
543	20240911	094400	10629620	5830	5830	5830	5830	0
544	20240911	094300	10629620	5830	5830	5830	5830	30
545	20240911	094200	10454720	5830	5830	5830	5830	0
546	20240911	094100	10454720	5830	5830	5830	5830	2
547	20240911	094000	10443060	5830	5830	5830	5830	0
548	20240911	093900	10443060	5830	5830	5830	5830	1
549	20240911	093800	10437230	5830	5830	5830	5830	0
550	20240911	093700	10437230	5830	5830	5830	5830	50
551	20240911	093600	10145730	5830	5830	5830	5830	0
552	20240911	093500	10145730	5830	5830	5830	5830	0
553	20240911	093400	10145730	5830	5830	5830	5830	500
554	20240911	093300	7230730	5830	5830	5830	5830	0
555	20240911	093200	7230730	5830	5830	5830	5830	0
556	20240911	093100	7230730	5830	5830	5830	5830	0
557	20240911	093000	7230730	5830	5830	5830	5830	1
558	20240911	092900	7224900	5830	5830	5830	5830	0
559	20240911	092800	7224900	5830	5830	5830	5830	0
560	20240911	092700	7224900	5830	5840	5840	5830	1116
561	20240911	092600	718420	5840	5840	5840	5840	0
562	20240911	092500	718420	5840	5840	5840	5840	0
563	20240911	092400	718420	5840	5840	5840	5840	0
564	20240911	092300	718420	5840	5840	5840	5840	0
565	20240911	092200	718420	5840	5840	5840	5840	0
566	20240911	092100	718420	5840	5840	5840	5840	0
567	20240911	092000	718420	5840	5840	5840	5840	0
568	20240911	091900	718420	5840	5840	5840	5840	0
569	20240911	091800	718420	5840	5840	5840	5840	0
570	20240911	091700	718420	5840	5840	5840	5840	0
571	20240911	091600	718420	5840	5840	5840	5840	0
572	20240911	091500	718420	5840	5840	5840	5840	0
573	20240911	091400	718420	5840	5840	5840	5840	116
574	20240911	091300	40980	5860	5860	5860	5860	0
575	20240911	091200	40980	5860	5860	5860	5860	0
576	20240911	091100	40980	5860	5860	5860	5860	0
577	20240911	091000	40980	5860	5860	5860	5860	0
578	20240911	090900	40980	5860	5860	5860	5860	0
579	20240911	090800	40980	5860	5860	5860	5860	1
580	20240911	090700	35120	5850	5850	5850	5850	0
581	20240911	090600	35120	5850	5850	5850	5850	5
582	20240911	090500	5870	5870	5870	5870	5870	0
583	20240911	090400	5870	5870	5870	5870	5870	0
584	20240911	090300	5870	5870	5870	5870	5870	0
585	20240911	090200	5870	5870	5870	5870	5870	0
586	20240911	090100	5870	5870	5870	5870	5870	0
587	20240911	090000	5870	5870	5870	5870	5870	1