KissMeData/005710/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184500	36082530	5860	5860	5860	5860	736
3	20240913	184400	36082530	5860	5860	5860	5860	0
4	20240913	184300	36082530	5860	5860	5860	5860	0
5	20240913	184200	36082530	5860	5860	5860	5860	0
6	20240913	184100	36082530	5860	5860	5860	5860	0
7	20240913	184000	36082530	5860	5860	5860	5860	0
8	20240913	183900	36082530	5860	5860	5860	5860	0
9	20240913	183800	36082530	5860	5860	5860	5860	0
10	20240913	183700	36082530	5860	5860	5860	5860	0
11	20240913	183600	36082530	5860	5860	5860	5860	0
12	20240913	183500	36082530	5860	5860	5860	5860	0
13	20240913	183400	36082530	5860	5860	5860	5860	0
14	20240913	183300	36082530	5860	5860	5860	5860	0
15	20240913	183200	36082530	5860	5860	5860	5860	0
16	20240913	183100	36082530	5860	5860	5860	5860	0
17	20240913	183000	36082530	5860	5860	5860	5860	0
18	20240913	182900	36082530	5860	5860	5860	5860	0
19	20240913	182800	36082530	5860	5860	5860	5860	0
20	20240913	182700	36082530	5860	5860	5860	5860	0
21	20240913	182600	36082530	5860	5860	5860	5860	0
22	20240913	182500	36082530	5860	5860	5860	5860	0
23	20240913	182400	36082530	5860	5860	5860	5860	0
24	20240913	182300	36082530	5860	5860	5860	5860	0
25	20240913	182200	36082530	5860	5860	5860	5860	0
26	20240913	182100	36082530	5860	5860	5860	5860	0
27	20240913	182000	36082530	5860	5860	5860	5860	0
28	20240913	181900	36082530	5860	5860	5860	5860	0
29	20240913	181800	36082530	5860	5860	5860	5860	0
30	20240913	181700	36082530	5860	5860	5860	5860	0
31	20240913	181600	36082530	5860	5860	5860	5860	0
32	20240913	181500	36082530	5860	5860	5860	5860	736
33	20240913	181400	36082530	5860	5860	5860	5860	0
34	20240913	181300	36082530	5860	5860	5860	5860	0
35	20240913	181200	36082530	5860	5860	5860	5860	0
36	20240913	181100	36082530	5860	5860	5860	5860	0
37	20240913	181000	36082530	5860	5860	5860	5860	0
38	20240913	180900	36082530	5860	5860	5860	5860	0
39	20240913	180800	36082530	5860	5860	5860	5860	0
40	20240913	180700	36082530	5860	5860	5860	5860	0
41	20240913	180600	36082530	5860	5860	5860	5860	0
42	20240913	180500	36082530	5860	5860	5860	5860	0
43	20240913	180400	36082530	5860	5860	5860	5860	0
44	20240913	180300	36082530	5860	5860	5860	5860	0
45	20240913	180200	36082530	5860	5860	5860	5860	0
46	20240913	180100	36082530	5860	5860	5860	5860	0
47	20240913	180000	36082530	5860	5860	5860	5860	0
48	20240913	175900	36082530	5860	5860	5860	5860	0
49	20240913	175800	36082530	5860	5860	5860	5860	0
50	20240913	175700	36082530	5860	5860	5860	5860	0
51	20240913	175600	36082530	5860	5860	5860	5860	0
52	20240913	175500	36082530	5860	5860	5860	5860	0
53	20240913	175400	36082530	5860	5860	5860	5860	0
54	20240913	175300	36082530	5860	5860	5860	5860	0
55	20240913	175200	36082530	5860	5860	5860	5860	0
56	20240913	175100	36082530	5860	5860	5860	5860	0
57	20240913	175000	36082530	5860	5860	5860	5860	0
58	20240913	174900	36082530	5860	5860	5860	5860	0
59	20240913	174800	36082530	5860	5860	5860	5860	0
60	20240913	174700	36082530	5860	5860	5860	5860	0
61	20240913	174600	36082530	5860	5860	5860	5860	0
62	20240913	174500	36082530	5860	5860	5860	5860	736
63	20240913	174400	36082530	5860	5860	5860	5860	0
64	20240913	174300	36082530	5860	5860	5860	5860	0
65	20240913	174200	36082530	5860	5860	5860	5860	0
66	20240913	174100	36082530	5860	5860	5860	5860	0
67	20240913	174000	36082530	5860	5860	5860	5860	0
68	20240913	173900	36082530	5860	5860	5860	5860	0
69	20240913	173800	36082530	5860	5860	5860	5860	0
70	20240913	173700	36082530	5860	5860	5860	5860	0
71	20240913	173600	36082530	5860	5860	5860	5860	0
72	20240913	173500	36082530	5860	5860	5860	5860	0
73	20240913	173400	36082530	5860	5860	5860	5860	0
74	20240913	173300	36082530	5860	5860	5860	5860	0
75	20240913	173200	36082530	5860	5860	5860	5860	0
76	20240913	173100	36082530	5860	5860	5860	5860	0
77	20240913	173000	36082530	5860	5860	5860	5860	0
78	20240913	172900	36082530	5860	5860	5860	5860	0
79	20240913	172800	36082530	5860	5860	5860	5860	0
80	20240913	172700	36082530	5860	5860	5860	5860	0
81	20240913	172600	36082530	5860	5860	5860	5860	0
82	20240913	172500	36082530	5860	5860	5860	5860	0
83	20240913	172400	36082530	5860	5860	5860	5860	0
84	20240913	172300	36082530	5860	5860	5860	5860	0
85	20240913	172200	36082530	5860	5860	5860	5860	0
86	20240913	172100	36082530	5860	5860	5860	5860	0
87	20240913	172000	36082530	5860	5860	5860	5860	0
88	20240913	171900	36082530	5860	5860	5860	5860	0
89	20240913	171800	36082530	5860	5860	5860	5860	0
90	20240913	171700	36082530	5860	5860	5860	5860	0
91	20240913	171600	36082530	5860	5860	5860	5860	0
92	20240913	171500	36082530	5860	5860	5860	5860	736
93	20240913	171400	36082530	5860	5860	5860	5860	0
94	20240913	171300	36082530	5860	5860	5860	5860	0
95	20240913	171200	36082530	5860	5860	5860	5860	0
96	20240913	171100	36082530	5860	5860	5860	5860	0
97	20240913	171000	36082530	5860	5860	5860	5860	0
98	20240913	170900	36082530	5860	5860	5860	5860	0
99	20240913	170800	36082530	5860	5860	5860	5860	0
100	20240913	170700	36082530	5860	5860	5860	5860	0
101	20240913	170600	36082530	5860	5860	5860	5860	0
102	20240913	170500	36082530	5860	5860	5860	5860	0
103	20240913	170400	36082530	5860	5860	5860	5860	0
104	20240913	170300	36082530	5860	5860	5860	5860	0
105	20240913	170200	36082530	5860	5860	5860	5860	0
106	20240913	170100	36082530	5860	5860	5860	5860	0
107	20240913	170000	36082530	5860	5860	5860	5860	0
108	20240913	165900	36082530	5860	5860	5860	5860	0
109	20240913	165800	36082530	5860	5860	5860	5860	0
110	20240913	165700	36082530	5860	5860	5860	5860	0
111	20240913	165600	36082530	5860	5860	5860	5860	0
112	20240913	165500	36082530	5860	5860	5860	5860	0
113	20240913	165400	36082530	5860	5860	5860	5860	0
114	20240913	165300	36082530	5860	5860	5860	5860	0
115	20240913	165200	36082530	5860	5860	5860	5860	0
116	20240913	165100	36082530	5860	5860	5860	5860	0
117	20240913	165000	36082530	5860	5860	5860	5860	0
118	20240913	164900	36082530	5860	5860	5860	5860	0
119	20240913	164800	36082530	5860	5860	5860	5860	0
120	20240913	164700	36082530	5860	5860	5860	5860	0
121	20240913	164600	36082530	5860	5860	5860	5860	0
122	20240913	164500	36082530	5860	5860	5860	5860	736
123	20240913	164400	36082530	5860	5860	5860	5860	0
124	20240913	164300	36082530	5860	5860	5860	5860	0
125	20240913	164200	36082530	5860	5860	5860	5860	0
126	20240913	164100	36082530	5860	5860	5860	5860	0
127	20240913	164000	36082530	5860	5860	5860	5860	0
128	20240913	163900	36082530	5860	5860	5860	5860	0
129	20240913	163800	36082530	5860	5860	5860	5860	0
130	20240913	163700	36082530	5860	5860	5860	5860	0
131	20240913	163600	36082530	5860	5860	5860	5860	0
132	20240913	163500	36082530	5860	5860	5860	5860	0
133	20240913	163400	36082530	5860	5860	5860	5860	0
134	20240913	163300	36082530	5860	5860	5860	5860	0
135	20240913	163200	36082530	5860	5860	5860	5860	0
136	20240913	163100	36082530	5860	5860	5860	5860	0
137	20240913	163000	36082530	5860	5860	5860	5860	0
138	20240913	162900	36082530	5860	5860	5860	5860	0
139	20240913	162800	36082530	5860	5860	5860	5860	0
140	20240913	162700	36082530	5860	5860	5860	5860	0
141	20240913	162600	36082530	5860	5860	5860	5860	0
142	20240913	162500	36082530	5860	5860	5860	5860	0
143	20240913	162400	36082530	5860	5860	5860	5860	0
144	20240913	162300	36082530	5860	5860	5860	5860	0
145	20240913	162200	36082530	5860	5860	5860	5860	0
146	20240913	162100	36082530	5860	5860	5860	5860	0
147	20240913	162000	36082530	5860	5860	5860	5860	0
148	20240913	161900	36082530	5860	5860	5860	5860	0
149	20240913	161800	36082530	5860	5860	5860	5860	0
150	20240913	161700	36082530	5860	5860	5860	5860	0
151	20240913	161600	36082530	5860	5860	5860	5860	0
152	20240913	161500	36082530	5860	5860	5860	5860	736
153	20240913	161400	36082530	5860	5860	5860	5860	0
154	20240913	161300	36082530	5860	5860	5860	5860	0
155	20240913	161200	36082530	5860	5860	5860	5860	0
156	20240913	161100	36082530	5860	5860	5860	5860	0
157	20240913	161000	36082530	5860	5860	5860	5860	0
158	20240913	160900	36082530	5860	5860	5860	5860	0
159	20240913	160800	36082530	5860	5860	5860	5860	0
160	20240913	160700	36082530	5860	5860	5860	5860	0
161	20240913	160600	36082530	5860	5860	5860	5860	0
162	20240913	160500	36082530	5860	5860	5860	5860	0
163	20240913	160400	36082530	5860	5860	5860	5860	0
164	20240913	160300	36082530	5860	5860	5860	5860	0
165	20240913	160200	36082530	5860	5860	5860	5860	0
166	20240913	160100	36082530	5860	5860	5860	5860	0
167	20240913	160000	36082530	5860	5860	5860	5860	0
168	20240913	155900	36082530	5860	5860	5860	5860	0
169	20240913	155800	36082530	5860	5860	5860	5860	0
170	20240913	155700	36082530	5860	5860	5860	5860	0
171	20240913	155600	36082530	5860	5860	5860	5860	0
172	20240913	155500	36082530	5860	5860	5860	5860	0
173	20240913	155400	36082530	5860	5860	5860	5860	0
174	20240913	155300	36082530	5860	5860	5860	5860	0
175	20240913	155200	36082530	5860	5860	5860	5860	0
176	20240913	155100	36082530	5860	5860	5860	5860	0
177	20240913	155000	36082530	5860	5860	5860	5860	0
178	20240913	154900	36082530	5860	5860	5860	5860	0
179	20240913	154800	36082530	5860	5860	5860	5860	0
180	20240913	154700	36082530	5860	5860	5860	5860	0
181	20240913	154600	36082530	5860	5860	5860	5860	0
182	20240913	154500	36082530	5860	5860	5860	5860	736
183	20240913	154400	36082530	5860	5860	5860	5860	0
184	20240913	154300	36082530	5860	5860	5860	5860	0
185	20240913	154200	36082530	5860	5860	5860	5860	0
186	20240913	154100	36082530	5860	5860	5860	5860	0
187	20240913	154000	36082530	5860	5860	5860	5860	0
188	20240913	153900	36082530	5860	5860	5860	5860	0
189	20240913	153800	36082530	5860	5860	5860	5860	0
190	20240913	153700	36082530	5860	5860	5860	5860	0
191	20240913	153600	36082530	5860	5860	5860	5860	0
192	20240913	153500	36082530	5860	5860	5860	5860	0
193	20240913	153400	36082530	5860	5860	5860	5860	0
194	20240913	153300	36082530	5860	5860	5860	5860	0
195	20240913	153200	36082530	5860	5860	5860	5860	0
196	20240913	153100	36082530	5860	5860	5860	5860	0
197	20240913	153000	36082530	5860	5860	5860	5860	736
198	20240913	152900	31769570	5860	5860	5860	5860	0
199	20240913	152800	31769570	5860	5860	5860	5860	0
200	20240913	152700	31769570	5860	5860	5860	5860	0
201	20240913	152600	31769570	5860	5860	5860	5860	0
202	20240913	152500	31769570	5860	5860	5860	5860	0
203	20240913	152400	31769570	5860	5860	5860	5860	0
204	20240913	152300	31769570	5860	5860	5860	5860	0
205	20240913	152200	31769570	5860	5860	5860	5860	0
206	20240913	152100	31769570	5860	5860	5860	5860	0
207	20240913	152000	31769570	5860	5860	5860	5860	0
208	20240913	151900	31769570	5860	5860	5860	5860	0
209	20240913	151800	31769570	5860	5860	5860	5860	0
210	20240913	151700	31769570	5860	5860	5860	5860	0
211	20240913	151600	31769570	5860	5860	5860	5860	0
212	20240913	151500	31769570	5860	5860	5860	5860	0
213	20240913	151400	31769570	5860	5860	5860	5860	0
214	20240913	151300	31769570	5860	5860	5860	5860	92
215	20240913	151200	31230450	5880	5880	5880	5880	0
216	20240913	151100	31230450	5880	5880	5880	5880	0
217	20240913	151000	31230450	5880	5880	5880	5880	0
218	20240913	150900	31230450	5880	5880	5880	5880	0
219	20240913	150800	31230450	5880	5880	5880	5880	0
220	20240913	150700	31230450	5880	5880	5880	5880	0
221	20240913	150600	31230450	5880	5880	5880	5880	0
222	20240913	150500	31230450	5880	5880	5880	5880	0
223	20240913	150400	31230450	5880	5880	5880	5880	0
224	20240913	150300	31230450	5880	5880	5880	5880	0
225	20240913	150200	31230450	5880	5880	5880	5880	50
226	20240913	150100	30936450	5880	5880	5880	5880	0
227	20240913	150000	30936450	5880	5880	5880	5880	8
228	20240913	145900	30889410	5880	5880	5880	5880	0
229	20240913	145800	30889410	5880	5880	5880	5880	0
230	20240913	145700	30889410	5880	5880	5880	5880	0
231	20240913	145600	30889410	5880	5880	5880	5880	0
232	20240913	145500	30889410	5880	5880	5880	5880	0
233	20240913	145400	30889410	5880	5880	5880	5880	0
234	20240913	145300	30889410	5880	5880	5880	5880	0
235	20240913	145200	30889410	5880	5880	5880	5880	0
236	20240913	145100	30889410	5880	5880	5880	5880	1
237	20240913	145000	30883530	5860	5860	5860	5860	0
238	20240913	144900	30883530	5860	5860	5860	5860	0
239	20240913	144800	30883530	5860	5860	5860	5860	0
240	20240913	144700	30883530	5860	5860	5860	5860	27
241	20240913	144600	30725310	5870	5870	5870	5870	3
242	20240913	144500	30707700	5880	5880	5880	5880	0
243	20240913	144400	30707700	5880	5880	5880	5880	0
244	20240913	144300	30707700	5880	5880	5880	5880	0
245	20240913	144200	30707700	5880	5880	5880	5880	20
246	20240913	144100	30590100	5880	5880	5880	5880	50
247	20240913	144000	30296100	5890	5890	5890	5890	0
248	20240913	143900	30296100	5890	5890	5890	5890	0
249	20240913	143800	30296100	5890	5890	5890	5890	0
250	20240913	143700	30296100	5890	5890	5890	5890	0
251	20240913	143600	30296100	5890	5890	5890	5890	0
252	20240913	143500	30296100	5890	5890	5890	5890	0
253	20240913	143400	30296100	5890	5890	5890	5890	0
254	20240913	143300	30296100	5890	5890	5890	5890	100
255	20240913	143200	29707100	5890	5890	5890	5890	0
256	20240913	143100	29707100	5890	5890	5890	5890	1
257	20240913	143000	29701210	5880	5880	5880	5880	2
258	20240913	142900	29689450	5870	5870	5870	5870	0
259	20240913	142800	29689450	5870	5870	5870	5870	0
260	20240913	142700	29689450	5870	5870	5870	5870	0
261	20240913	142600	29689450	5870	5870	5870	5870	0
262	20240913	142500	29689450	5870	5860	5870	5860	160
263	20240913	142400	28751830	5860	5860	5860	5860	0
264	20240913	142300	28751830	5860	5860	5860	5860	69
265	20240913	142200	28347490	5860	5860	5860	5860	0
266	20240913	142100	28347490	5860	5860	5860	5860	0
267	20240913	142000	28347490	5860	5860	5860	5860	0
268	20240913	141900	28347490	5860	5860	5860	5860	0
269	20240913	141800	28347490	5860	5860	5860	5860	0
270	20240913	141700	28347490	5860	5860	5860	5860	0
271	20240913	141600	28347490	5860	5860	5860	5860	0
272	20240913	141500	28347490	5860	5860	5860	5860	0
273	20240913	141400	28347490	5860	5860	5860	5860	0
274	20240913	141300	28347490	5860	5860	5860	5860	0
275	20240913	141200	28347490	5860	5860	5860	5860	0
276	20240913	141100	28347490	5860	5860	5860	5860	0
277	20240913	141000	28347490	5860	5860	5860	5860	0
278	20240913	140900	28347490	5860	5860	5860	5860	0
279	20240913	140800	28347490	5860	5860	5860	5860	0
280	20240913	140700	28347490	5860	5860	5860	5860	0
281	20240913	140600	28347490	5860	5860	5860	5860	1
282	20240913	140500	28341630	5860	5860	5860	5860	0
283	20240913	140400	28341630	5860	5860	5860	5860	0
284	20240913	140300	28341630	5860	5860	5860	5860	0
285	20240913	140200	28341630	5860	5860	5860	5860	0
286	20240913	140100	28341630	5860	5860	5860	5860	0
287	20240913	140000	28341630	5860	5860	5860	5860	0
288	20240913	135900	28341630	5860	5860	5860	5860	0
289	20240913	135800	28341630	5860	5860	5860	5860	0
290	20240913	135700	28341630	5860	5860	5860	5860	0
291	20240913	135600	28341630	5860	5860	5860	5860	0
292	20240913	135500	28341630	5860	5860	5860	5860	0
293	20240913	135400	28341630	5860	5860	5860	5860	0
294	20240913	135300	28341630	5860	5860	5860	5860	0
295	20240913	135200	28341630	5860	5860	5860	5860	0
296	20240913	135100	28341630	5860	5860	5860	5860	0
297	20240913	135000	28341630	5860	5860	5860	5860	0
298	20240913	134900	28341630	5860	5860	5860	5860	0
299	20240913	134800	28341630	5860	5860	5860	5860	0
300	20240913	134700	28341630	5860	5860	5860	5860	0
301	20240913	134600	28341630	5860	5860	5860	5860	0
302	20240913	134500	28341630	5860	5860	5860	5860	0
303	20240913	134400	28341630	5860	5860	5860	5860	0
304	20240913	134300	28341630	5860	5860	5860	5860	0
305	20240913	134200	28341630	5860	5860	5860	5860	0
306	20240913	134100	28341630	5860	5860	5860	5860	0
307	20240913	134000	28341630	5860	5860	5860	5860	0
308	20240913	133900	28341630	5860	5860	5860	5860	0
309	20240913	133800	28341630	5860	5860	5860	5860	0
310	20240913	133700	28341630	5860	5860	5860	5860	0
311	20240913	133600	28341630	5860	5860	5860	5860	0
312	20240913	133500	28341630	5860	5860	5860	5860	0
313	20240913	133400	28341630	5860	5860	5860	5860	0
314	20240913	133300	28341630	5860	5860	5860	5860	0
315	20240913	133200	28341630	5860	5860	5860	5860	0
316	20240913	133100	28341630	5860	5860	5860	5860	0
317	20240913	133000	28341630	5860	5860	5860	5860	0
318	20240913	132900	28341630	5860	5860	5860	5860	0
319	20240913	132800	28341630	5860	5860	5860	5860	0
320	20240913	132700	28341630	5860	5860	5860	5860	0
321	20240913	132600	28341630	5860	5860	5860	5860	0
322	20240913	132500	28341630	5860	5860	5860	5860	1
323	20240913	132400	28335770	5860	5860	5860	5860	0
324	20240913	132300	28335770	5860	5860	5860	5860	0
325	20240913	132200	28335770	5860	5860	5860	5860	0
326	20240913	132100	28335770	5860	5860	5860	5860	0
327	20240913	132000	28335770	5860	5860	5860	5860	0
328	20240913	131900	28335770	5860	5860	5860	5860	1
329	20240913	131800	28329910	5830	5830	5830	5830	0
330	20240913	131700	28329910	5830	5830	5830	5830	0
331	20240913	131600	28329910	5830	5830	5830	5830	0
332	20240913	131500	28329910	5830	5830	5830	5830	0
333	20240913	131400	28329910	5830	5830	5830	5830	0
334	20240913	131300	28329910	5830	5850	5850	5830	105
335	20240913	131200	27717310	5860	5860	5860	5860	95
336	20240913	131100	27160610	5880	5880	5880	5880	0
337	20240913	131000	27160610	5880	5880	5880	5880	0
338	20240913	130900	27160610	5880	5880	5880	5880	0
339	20240913	130800	27160610	5880	5880	5880	5880	0
340	20240913	130700	27160610	5880	5880	5880	5880	0
341	20240913	130600	27160610	5880	5880	5880	5880	0
342	20240913	130500	27160610	5880	5880	5880	5880	0
343	20240913	130400	27160610	5880	5880	5880	5880	0
344	20240913	130300	27160610	5880	5880	5880	5880	0
345	20240913	130200	27160610	5880	5880	5880	5880	0
346	20240913	130100	27160610	5880	5880	5880	5880	0
347	20240913	130000	27160610	5880	5880	5880	5880	0
348	20240913	125900	27160610	5880	5880	5880	5880	0
349	20240913	125800	27160610	5880	5880	5880	5880	0
350	20240913	125700	27160610	5880	5880	5880	5880	0
351	20240913	125600	27160610	5880	5880	5880	5880	0
352	20240913	125500	27160610	5880	5880	5880	5880	0
353	20240913	125400	27160610	5880	5880	5880	5880	0
354	20240913	125300	27160610	5880	5880	5880	5880	0
355	20240913	125200	27160610	5880	5880	5880	5880	0
356	20240913	125100	27160610	5880	5880	5880	5880	1
357	20240913	125000	27154730	5860	5860	5860	5860	0
358	20240913	124900	27154730	5860	5860	5860	5860	0
359	20240913	124800	27154730	5860	5860	5860	5860	0
360	20240913	124700	27154730	5860	5860	5860	5860	0
361	20240913	124600	27154730	5860	5860	5860	5860	0
362	20240913	124500	27154730	5860	5860	5860	5860	0
363	20240913	124400	27154730	5860	5860	5860	5860	0
364	20240913	124300	27154730	5860	5860	5860	5860	0
365	20240913	124200	27154730	5860	5860	5860	5860	0
366	20240913	124100	27154730	5860	5860	5860	5860	0
367	20240913	124000	27154730	5860	5860	5860	5860	0
368	20240913	123900	27154730	5860	5860	5860	5860	0
369	20240913	123800	27154730	5860	5860	5860	5860	0
370	20240913	123700	27154730	5860	5860	5860	5860	0
371	20240913	123600	27154730	5860	5860	5860	5860	0
372	20240913	123500	27154730	5860	5860	5860	5860	0
373	20240913	123400	27154730	5860	5860	5860	5860	0
374	20240913	123300	27154730	5860	5860	5860	5860	0
375	20240913	123200	27154730	5860	5860	5860	5860	0
376	20240913	123100	27154730	5860	5860	5860	5860	0
377	20240913	123000	27154730	5860	5860	5860	5860	0
378	20240913	122900	27154730	5860	5860	5860	5860	0
379	20240913	122800	27154730	5860	5860	5860	5860	0
380	20240913	122700	27154730	5860	5860	5860	5860	0
381	20240913	122600	27154730	5860	5860	5860	5860	0
382	20240913	122500	27154730	5860	5860	5860	5860	0
383	20240913	122400	27154730	5860	5860	5860	5860	0
384	20240913	122300	27154730	5860	5860	5860	5860	0
385	20240913	122200	27154730	5860	5860	5860	5860	0
386	20240913	122100	27154730	5860	5860	5860	5860	0
387	20240913	122000	27154730	5860	5860	5860	5860	5
388	20240913	121900	27125430	5860	5860	5860	5860	0
389	20240913	121800	27125430	5860	5860	5860	5860	0
390	20240913	121700	27125430	5860	5860	5860	5860	0
391	20240913	121600	27125430	5860	5860	5860	5860	0
392	20240913	121500	27125430	5860	5860	5860	5860	0
393	20240913	121400	27125430	5860	5860	5860	5860	0
394	20240913	121300	27125430	5860	5860	5860	5860	0
395	20240913	121200	27125430	5860	5860	5860	5860	0
396	20240913	121100	27125430	5860	5860	5860	5860	0
397	20240913	121000	27125430	5860	5860	5860	5860	0
398	20240913	120900	27125430	5860	5860	5860	5860	0
399	20240913	120800	27125430	5860	5860	5860	5860	0
400	20240913	120700	27125430	5860	5860	5860	5860	0
401	20240913	120600	27125430	5860	5860	5860	5860	0
402	20240913	120500	27125430	5860	5860	5860	5860	0
403	20240913	120400	27125430	5860	5850	5860	5850	603
404	20240913	120300	23592250	5860	5860	5860	5860	0
405	20240913	120200	23592250	5860	5860	5860	5860	0
406	20240913	120100	23592250	5860	5860	5860	5860	0
407	20240913	120000	23592250	5860	5860	5860	5860	1
408	20240913	115900	23586390	5860	5860	5860	5860	0
409	20240913	115800	23586390	5860	5860	5860	5860	0
410	20240913	115700	23586390	5860	5860	5860	5860	0
411	20240913	115600	23586390	5860	5860	5860	5860	0
412	20240913	115500	23586390	5860	5860	5860	5860	0
413	20240913	115400	23586390	5860	5860	5860	5860	0
414	20240913	115300	23586390	5860	5860	5860	5860	0
415	20240913	115200	23586390	5860	5860	5860	5860	0
416	20240913	115100	23586390	5860	5860	5860	5860	0
417	20240913	115000	23586390	5860	5860	5860	5860	0
418	20240913	114900	23586390	5860	5860	5860	5860	0
419	20240913	114800	23586390	5860	5860	5860	5860	0
420	20240913	114700	23586390	5860	5860	5860	5860	0
421	20240913	114600	23586390	5860	5860	5860	5860	0
422	20240913	114500	23586390	5860	5860	5860	5860	0
423	20240913	114400	23586390	5860	5860	5860	5860	0
424	20240913	114300	23586390	5860	5860	5860	5860	0
425	20240913	114200	23586390	5860	5860	5860	5860	0
426	20240913	114100	23586390	5860	5860	5860	5860	0
427	20240913	114000	23586390	5860	5860	5860	5860	0
428	20240913	113900	23586390	5860	5860	5860	5860	50
429	20240913	113800	23293390	5860	5860	5860	5860	0
430	20240913	113700	23293390	5860	5860	5860	5860	0
431	20240913	113600	23293390	5860	5860	5860	5840	194
432	20240913	113500	22159350	5870	5900	5900	5870	7
433	20240913	113400	22118150	5910	5910	5910	5910	0
434	20240913	113300	22118150	5910	5910	5910	5910	0
435	20240913	113200	22118150	5910	5910	5910	5910	0
436	20240913	113100	22118150	5910	5910	5910	5910	0
437	20240913	113000	22118150	5910	5910	5910	5910	0
438	20240913	112900	22118150	5910	5910	5910	5910	0
439	20240913	112800	22118150	5910	5910	5910	5910	2
440	20240913	112700	22106330	5910	5910	5910	5910	0
441	20240913	112600	22106330	5910	5910	5910	5910	0
442	20240913	112500	22106330	5910	5910	5910	5910	0
443	20240913	112400	22106330	5910	5910	5910	5910	0
444	20240913	112300	22106330	5910	5910	5910	5910	0
445	20240913	112200	22106330	5910	5910	5910	5910	0
446	20240913	112100	22106330	5910	5910	5910	5910	0
447	20240913	112000	22106330	5910	5910	5910	5910	0
448	20240913	111900	22106330	5910	5910	5910	5910	0
449	20240913	111800	22106330	5910	5910	5910	5910	0
450	20240913	111700	22106330	5910	5910	5910	5910	0
451	20240913	111600	22106330	5910	5910	5910	5910	0
452	20240913	111500	22106330	5910	5910	5910	5910	0
453	20240913	111400	22106330	5910	5910	5910	5910	0
454	20240913	111300	22106330	5910	5910	5910	5910	0
455	20240913	111200	22106330	5910	5910	5910	5910	0
456	20240913	111100	22106330	5910	5910	5910	5910	0
457	20240913	111000	22106330	5910	5910	5910	5910	0
458	20240913	110900	22106330	5910	5910	5910	5910	0
459	20240913	110800	22106330	5910	5910	5910	5910	0
460	20240913	110700	22106330	5910	5910	5910	5910	0
461	20240913	110600	22106330	5910	5910	5910	5910	0
462	20240913	110500	22106330	5910	5910	5910	5910	0
463	20240913	110400	22106330	5910	5910	5910	5910	0
464	20240913	110300	22106330	5910	5910	5910	5910	0
465	20240913	110200	22106330	5910	5910	5910	5910	0
466	20240913	110100	22106330	5910	5910	5910	5910	0
467	20240913	110000	22106330	5910	5910	5910	5910	0
468	20240913	105900	22106330	5910	5910	5910	5910	0
469	20240913	105800	22106330	5910	5910	5910	5910	0
470	20240913	105700	22106330	5910	5910	5910	5910	0
471	20240913	105600	22106330	5910	5910	5910	5910	0
472	20240913	105500	22106330	5910	5910	5910	5910	0
473	20240913	105400	22106330	5910	5910	5910	5910	0
474	20240913	105300	22106330	5910	5910	5910	5910	0
475	20240913	105200	22106330	5910	5910	5910	5910	0
476	20240913	105100	22106330	5910	5910	5910	5910	0
477	20240913	105000	22106330	5910	5910	5910	5910	0
478	20240913	104900	22106330	5910	5910	5910	5910	0
479	20240913	104800	22106330	5910	5910	5910	5910	0
480	20240913	104700	22106330	5910	5910	5910	5910	0
481	20240913	104600	22106330	5910	5910	5910	5910	0
482	20240913	104500	22106330	5910	5910	5910	5910	0
483	20240913	104400	22106330	5910	5910	5910	5910	0
484	20240913	104300	22106330	5910	5910	5910	5910	0
485	20240913	104200	22106330	5910	5910	5910	5910	0
486	20240913	104100	22106330	5910	5910	5910	5910	0
487	20240913	104000	22106330	5910	5910	5910	5910	0
488	20240913	103900	22106330	5910	5910	5910	5910	0
489	20240913	103800	22106330	5910	5910	5910	5910	0
490	20240913	103700	22106330	5910	5910	5910	5910	0
491	20240913	103600	22106330	5910	5910	5910	5910	0
492	20240913	103500	22106330	5910	5910	5910	5910	0
493	20240913	103400	22106330	5910	5910	5910	5910	0
494	20240913	103300	22106330	5910	5910	5910	5910	0
495	20240913	103200	22106330	5910	5910	5910	5910	0
496	20240913	103100	22106330	5910	5910	5910	5910	0
497	20240913	103000	22106330	5910	5910	5910	5910	0
498	20240913	102900	22106330	5910	5910	5910	5910	0
499	20240913	102800	22106330	5910	5910	5910	5910	0
500	20240913	102700	22106330	5910	5910	5910	5910	0
501	20240913	102600	22106330	5910	5910	5910	5910	0
502	20240913	102500	22106330	5910	5910	5910	5910	0
503	20240913	102400	22106330	5910	5910	5910	5910	0
504	20240913	102300	22106330	5910	5910	5910	5910	1
505	20240913	102200	22100420	5900	5900	5900	5900	0
506	20240913	102100	22100420	5900	5900	5900	5900	0
507	20240913	102000	22100420	5900	5900	5900	5900	0
508	20240913	101900	22100420	5900	5900	5900	5900	0
509	20240913	101800	22100420	5900	5900	5900	5900	0
510	20240913	101700	22100420	5900	5900	5900	5900	0
511	20240913	101600	22100420	5900	5900	5900	5900	0
512	20240913	101500	22100420	5900	5900	5900	5900	0
513	20240913	101400	22100420	5900	5900	5900	5900	0
514	20240913	101300	22100420	5900	5900	5900	5900	0
515	20240913	101200	22100420	5900	5900	5900	5900	0
516	20240913	101100	22100420	5900	5900	5900	5900	0
517	20240913	101000	22100420	5900	5900	5900	5900	0
518	20240913	100900	22100420	5900	5900	5900	5900	0
519	20240913	100800	22100420	5900	5900	5900	5900	0
520	20240913	100700	22100420	5900	5900	5900	5900	0
521	20240913	100600	22100420	5900	5900	5900	5900	0
522	20240913	100500	22100420	5900	5900	5900	5900	0
523	20240913	100400	22100420	5900	5900	5900	5900	1
524	20240913	100300	22094520	5880	5900	5900	5880	102
525	20240913	100200	21494730	5910	5910	5910	5910	0
526	20240913	100100	21494730	5910	5910	5910	5910	0
527	20240913	100000	21494730	5910	5910	5910	5910	1
528	20240913	095900	21488820	5900	5900	5900	5900	0
529	20240913	095800	21488820	5900	5900	5900	5900	0
530	20240913	095700	21488820	5900	5880	5900	5880	6
531	20240913	095600	21453480	5850	5850	5850	5850	0
532	20240913	095500	21453480	5850	5850	5850	5850	0
533	20240913	095400	21453480	5850	5850	5850	5850	0
534	20240913	095300	21453480	5850	5850	5850	5850	0
535	20240913	095200	21453480	5850	5840	5850	5840	31
536	20240913	095100	21272430	5840	5840	5840	5840	10
537	20240913	095000	21214030	5830	5830	5830	5830	0
538	20240913	094900	21214030	5830	5850	5850	5830	100
539	20240913	094800	20630000	5860	5860	5860	5860	10
540	20240913	094700	20571400	5860	5860	5860	5860	0
541	20240913	094600	20571400	5860	5860	5860	5860	0
542	20240913	094500	20571400	5860	5860	5860	5860	1
543	20240913	094400	20565540	5840	5840	5840	5840	0
544	20240913	094300	20565540	5840	5840	5840	5840	184
545	20240913	094200	19490980	5840	5840	5840	5840	1
546	20240913	094100	19485140	5830	5830	5830	5830	0
547	20240913	094000	19485140	5830	5850	5850	5830	36
548	20240913	093900	19275010	5860	5860	5860	5860	0
549	20240913	093800	19275010	5860	5860	5860	5860	1
550	20240913	093700	19269150	5850	5850	5850	5850	0
551	20240913	093600	19269150	5850	5850	5850	5850	0
552	20240913	093500	19269150	5850	5850	5850	5850	102
553	20240913	093400	18672450	5860	5880	5880	5860	131
554	20240913	093300	17904000	5890	5890	5890	5890	0
555	20240913	093200	17904000	5890	5890	5890	5890	0
556	20240913	093100	17904000	5890	5880	5890	5880	5
557	20240913	093000	17874590	5880	5880	5880	5880	1
558	20240913	092900	17868710	5880	5880	5880	5880	0
559	20240913	092800	17868710	5880	5880	5880	5880	0
560	20240913	092700	17868710	5880	5880	5880	5880	0
561	20240913	092600	17868710	5880	5880	5880	5880	500
562	20240913	092500	14928710	5880	5880	5880	5880	0
563	20240913	092400	14928710	5880	5880	5880	5880	0
564	20240913	092300	14928710	5880	5880	5880	5880	1
565	20240913	092200	14922830	5880	5880	5880	5880	0
566	20240913	092100	14922830	5880	5900	5900	5880	1262
567	20240913	092000	7502160	5940	5940	5940	5940	0
568	20240913	091900	7502160	5940	5890	5940	5890	148
569	20240913	091800	6624860	5880	5880	5880	5880	0
570	20240913	091700	6624860	5880	5880	5880	5880	0
571	20240913	091600	6624860	5880	5880	5880	5880	0
572	20240913	091500	6624860	5880	5880	5880	5880	0
573	20240913	091400	6624860	5880	5880	5880	5880	25
574	20240913	091300	6477860	5880	5880	5880	5880	0
575	20240913	091200	6477860	5880	5880	5880	5880	0
576	20240913	091100	6477860	5880	5870	5880	5870	766
577	20240913	091000	1973820	5840	5840	5840	5840	328
578	20240913	090900	58300	5830	5830	5830	5830	0
579	20240913	090800	58300	5830	5830	5830	5830	10
580	20240913	090700	0	5860	5860	5860	5860	0
581	20240913	090600	0	5860	5860	5860	5860	0
582	20240913	090500	0	5860	5860	5860	5860	0
583	20240913	090400	0	5860	5860	5860	5860	0
584	20240913	090300	0	5860	5860	5860	5860	0
585	20240913	090200	0	5860	5860	5860	5860	0
586	20240913	090100	0	5860	5860	5860	5860	0
587	20240913	090000	0	5860	5860	5860	5860	0