KissMeData/005710/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	184500	55472940	5830	5830	5830	5830	151
3	20240904	184400	55472940	5830	5830	5830	5830	0
4	20240904	184300	55472940	5830	5830	5830	5830	0
5	20240904	184200	55472940	5830	5830	5830	5830	0
6	20240904	184100	55472940	5830	5830	5830	5830	0
7	20240904	184000	55472940	5830	5830	5830	5830	0
8	20240904	183900	55472940	5830	5830	5830	5830	0
9	20240904	183800	55472940	5830	5830	5830	5830	0
10	20240904	183700	55472940	5830	5830	5830	5830	0
11	20240904	183600	55472940	5830	5830	5830	5830	0
12	20240904	183500	55472940	5830	5830	5830	5830	0
13	20240904	183400	55472940	5830	5830	5830	5830	0
14	20240904	183300	55472940	5830	5830	5830	5830	0
15	20240904	183200	55472940	5830	5830	5830	5830	0
16	20240904	183100	55472940	5830	5830	5830	5830	0
17	20240904	183000	55472940	5830	5830	5830	5830	0
18	20240904	182900	55472940	5830	5830	5830	5830	0
19	20240904	182800	55472940	5830	5830	5830	5830	0
20	20240904	182700	55472940	5830	5830	5830	5830	0
21	20240904	182600	55472940	5830	5830	5830	5830	0
22	20240904	182500	55472940	5830	5830	5830	5830	0
23	20240904	182400	55472940	5830	5830	5830	5830	0
24	20240904	182300	55472940	5830	5830	5830	5830	0
25	20240904	182200	55472940	5830	5830	5830	5830	0
26	20240904	182100	55472940	5830	5830	5830	5830	0
27	20240904	182000	55472940	5830	5830	5830	5830	0
28	20240904	181900	55472940	5830	5830	5830	5830	0
29	20240904	181800	55472940	5830	5830	5830	5830	0
30	20240904	181700	55472940	5830	5830	5830	5830	0
31	20240904	181600	55472940	5830	5830	5830	5830	0
32	20240904	181500	55472940	5830	5830	5830	5830	151
33	20240904	181400	55472940	5830	5830	5830	5830	0
34	20240904	181300	55472940	5830	5830	5830	5830	0
35	20240904	181200	55472940	5830	5830	5830	5830	0
36	20240904	181100	55472940	5830	5830	5830	5830	0
37	20240904	181000	55472940	5830	5830	5830	5830	0
38	20240904	180900	55472940	5830	5830	5830	5830	0
39	20240904	180800	55472940	5830	5830	5830	5830	0
40	20240904	180700	55472940	5830	5830	5830	5830	0
41	20240904	180600	55472940	5830	5830	5830	5830	0
42	20240904	180500	55472940	5830	5830	5830	5830	0
43	20240904	180400	55472940	5830	5830	5830	5830	0
44	20240904	180300	55472940	5830	5830	5830	5830	0
45	20240904	180200	55472940	5830	5830	5830	5830	0
46	20240904	180100	55472940	5830	5830	5830	5830	0
47	20240904	180000	55472940	5830	5830	5830	5830	0
48	20240904	175900	55472940	5830	5830	5830	5830	0
49	20240904	175800	55472940	5830	5830	5830	5830	0
50	20240904	175700	55472940	5830	5830	5830	5830	0
51	20240904	175600	55472940	5830	5830	5830	5830	0
52	20240904	175500	55472940	5830	5830	5830	5830	0
53	20240904	175400	55472940	5830	5830	5830	5830	0
54	20240904	175300	55472940	5830	5830	5830	5830	0
55	20240904	175200	55472940	5830	5830	5830	5830	0
56	20240904	175100	55472940	5830	5830	5830	5830	0
57	20240904	175000	55472940	5830	5830	5830	5830	0
58	20240904	174900	55472940	5830	5830	5830	5830	0
59	20240904	174800	55472940	5830	5830	5830	5830	0
60	20240904	174700	55472940	5830	5830	5830	5830	0
61	20240904	174600	55472940	5830	5830	5830	5830	0
62	20240904	174500	55472940	5830	5830	5830	5830	151
63	20240904	174400	55472940	5830	5830	5830	5830	0
64	20240904	174300	55472940	5830	5830	5830	5830	0
65	20240904	174200	55472940	5830	5830	5830	5830	0
66	20240904	174100	55472940	5830	5830	5830	5830	0
67	20240904	174000	55472940	5830	5830	5830	5830	0
68	20240904	173900	55472940	5830	5830	5830	5830	0
69	20240904	173800	55472940	5830	5830	5830	5830	0
70	20240904	173700	55472940	5830	5830	5830	5830	0
71	20240904	173600	55472940	5830	5830	5830	5830	0
72	20240904	173500	55472940	5830	5830	5830	5830	0
73	20240904	173400	55472940	5830	5830	5830	5830	0
74	20240904	173300	55472940	5830	5830	5830	5830	0
75	20240904	173200	55472940	5830	5830	5830	5830	0
76	20240904	173100	55472940	5830	5830	5830	5830	0
77	20240904	173000	55472940	5830	5830	5830	5830	0
78	20240904	172900	55472940	5830	5830	5830	5830	0
79	20240904	172800	55472940	5830	5830	5830	5830	0
80	20240904	172700	55472940	5830	5830	5830	5830	0
81	20240904	172600	55472940	5830	5830	5830	5830	0
82	20240904	172500	55472940	5830	5830	5830	5830	0
83	20240904	172400	55472940	5830	5830	5830	5830	0
84	20240904	172300	55472940	5830	5830	5830	5830	0
85	20240904	172200	55472940	5830	5830	5830	5830	0
86	20240904	172100	55472940	5830	5830	5830	5830	0
87	20240904	172000	55472940	5830	5830	5830	5830	0
88	20240904	171900	55472940	5830	5830	5830	5830	0
89	20240904	171800	55472940	5830	5830	5830	5830	0
90	20240904	171700	55472940	5830	5830	5830	5830	0
91	20240904	171600	55472940	5830	5830	5830	5830	0
92	20240904	171500	55472940	5830	5830	5830	5830	151
93	20240904	171400	55472940	5830	5830	5830	5830	0
94	20240904	171300	55472940	5830	5830	5830	5830	0
95	20240904	171200	55472940	5830	5830	5830	5830	0
96	20240904	171100	55472940	5830	5830	5830	5830	0
97	20240904	171000	55472940	5830	5830	5830	5830	0
98	20240904	170900	55472940	5830	5830	5830	5830	0
99	20240904	170800	55472940	5830	5830	5830	5830	0
100	20240904	170700	55472940	5830	5830	5830	5830	0
101	20240904	170600	55472940	5830	5830	5830	5830	0
102	20240904	170500	55472940	5830	5830	5830	5830	0
103	20240904	170400	55472940	5830	5830	5830	5830	0
104	20240904	170300	55472940	5830	5830	5830	5830	0
105	20240904	170200	55472940	5830	5830	5830	5830	0
106	20240904	170100	55472940	5830	5830	5830	5830	0
107	20240904	170000	55472940	5830	5830	5830	5830	0
108	20240904	165900	55472940	5830	5830	5830	5830	0
109	20240904	165800	55472940	5830	5830	5830	5830	0
110	20240904	165700	55472940	5830	5830	5830	5830	0
111	20240904	165600	55472940	5830	5830	5830	5830	0
112	20240904	165500	55472940	5830	5830	5830	5830	0
113	20240904	165400	55472940	5830	5830	5830	5830	0
114	20240904	165300	55472940	5830	5830	5830	5830	0
115	20240904	165200	55472940	5830	5830	5830	5830	0
116	20240904	165100	55472940	5830	5830	5830	5830	0
117	20240904	165000	55472940	5830	5830	5830	5830	0
118	20240904	164900	55472940	5830	5830	5830	5830	0
119	20240904	164800	55472940	5830	5830	5830	5830	0
120	20240904	164700	55472940	5830	5830	5830	5830	0
121	20240904	164600	55472940	5830	5830	5830	5830	0
122	20240904	164500	55472940	5830	5830	5830	5830	151
123	20240904	164400	55472940	5830	5830	5830	5830	0
124	20240904	164300	55472940	5830	5830	5830	5830	0
125	20240904	164200	55472940	5830	5830	5830	5830	0
126	20240904	164100	55472940	5830	5830	5830	5830	0
127	20240904	164000	55472940	5830	5830	5830	5830	0
128	20240904	163900	55472940	5830	5830	5830	5830	0
129	20240904	163800	55472940	5830	5830	5830	5830	0
130	20240904	163700	55472940	5830	5830	5830	5830	0
131	20240904	163600	55472940	5830	5830	5830	5830	0
132	20240904	163500	55472940	5830	5830	5830	5830	0
133	20240904	163400	55472940	5830	5830	5830	5830	0
134	20240904	163300	55472940	5830	5830	5830	5830	0
135	20240904	163200	55472940	5830	5830	5830	5830	0
136	20240904	163100	55472940	5830	5830	5830	5830	0
137	20240904	163000	55472940	5830	5830	5830	5830	0
138	20240904	162900	55472940	5830	5830	5830	5830	0
139	20240904	162800	55472940	5830	5830	5830	5830	0
140	20240904	162700	55472940	5830	5830	5830	5830	0
141	20240904	162600	55472940	5830	5830	5830	5830	0
142	20240904	162500	55472940	5830	5830	5830	5830	0
143	20240904	162400	55472940	5830	5830	5830	5830	0
144	20240904	162300	55472940	5830	5830	5830	5830	0
145	20240904	162200	55472940	5830	5830	5830	5830	0
146	20240904	162100	55472940	5830	5830	5830	5830	0
147	20240904	162000	55472940	5830	5830	5830	5830	0
148	20240904	161900	55472940	5830	5830	5830	5830	0
149	20240904	161800	55472940	5830	5830	5830	5830	0
150	20240904	161700	55472940	5830	5830	5830	5830	0
151	20240904	161600	55472940	5830	5830	5830	5830	0
152	20240904	161500	55472940	5830	5830	5830	5830	151
153	20240904	161400	55472940	5830	5830	5830	5830	0
154	20240904	161300	55472940	5830	5830	5830	5830	0
155	20240904	161200	55472940	5830	5830	5830	5830	0
156	20240904	161100	55472940	5830	5830	5830	5830	0
157	20240904	161000	55472940	5830	5830	5830	5830	0
158	20240904	160900	55472940	5830	5830	5830	5830	0
159	20240904	160800	55472940	5830	5830	5830	5830	0
160	20240904	160700	55472940	5830	5830	5830	5830	0
161	20240904	160600	55472940	5830	5830	5830	5830	0
162	20240904	160500	55472940	5830	5830	5830	5830	0
163	20240904	160400	55472940	5830	5830	5830	5830	0
164	20240904	160300	55472940	5830	5830	5830	5830	0
165	20240904	160200	55472940	5830	5830	5830	5830	0
166	20240904	160100	55472940	5830	5830	5830	5830	0
167	20240904	160000	55472940	5830	5830	5830	5830	0
168	20240904	155900	55472940	5830	5830	5830	5830	0
169	20240904	155800	55472940	5830	5830	5830	5830	0
170	20240904	155700	55472940	5830	5830	5830	5830	0
171	20240904	155600	55472940	5830	5830	5830	5830	0
172	20240904	155500	55472940	5830	5830	5830	5830	0
173	20240904	155400	55472940	5830	5830	5830	5830	0
174	20240904	155300	55472940	5830	5830	5830	5830	0
175	20240904	155200	55472940	5830	5830	5830	5830	0
176	20240904	155100	55472940	5830	5830	5830	5830	0
177	20240904	155000	55472940	5830	5830	5830	5830	0
178	20240904	154900	55472940	5830	5830	5830	5830	0
179	20240904	154800	55472940	5830	5830	5830	5830	0
180	20240904	154700	55472940	5830	5830	5830	5830	0
181	20240904	154600	55472940	5830	5830	5830	5830	0
182	20240904	154500	55472940	5830	5830	5830	5830	151
183	20240904	154400	55472940	5830	5830	5830	5830	0
184	20240904	154300	55472940	5830	5830	5830	5830	0
185	20240904	154200	55472940	5830	5830	5830	5830	0
186	20240904	154100	55472940	5830	5830	5830	5830	0
187	20240904	154000	55472940	5830	5830	5830	5830	0
188	20240904	153900	55472940	5830	5830	5830	5830	0
189	20240904	153800	55472940	5830	5830	5830	5830	0
190	20240904	153700	55472940	5830	5830	5830	5830	0
191	20240904	153600	55472940	5830	5830	5830	5830	0
192	20240904	153500	55472940	5830	5830	5830	5830	0
193	20240904	153400	55472940	5830	5830	5830	5830	0
194	20240904	153300	55472940	5830	5830	5830	5830	0
195	20240904	153200	55472940	5830	5830	5830	5830	0
196	20240904	153100	55472940	5830	5830	5830	5830	0
197	20240904	153000	55472940	5830	5830	5830	5830	151
198	20240904	152900	54592610	5860	5860	5860	5860	0
199	20240904	152800	54592610	5860	5860	5860	5860	0
200	20240904	152700	54592610	5860	5860	5860	5860	0
201	20240904	152600	54592610	5860	5860	5860	5860	0
202	20240904	152500	54592610	5860	5860	5860	5860	0
203	20240904	152400	54592610	5860	5860	5860	5860	0
204	20240904	152300	54592610	5860	5860	5860	5860	0
205	20240904	152200	54592610	5860	5860	5860	5860	0
206	20240904	152100	54592610	5860	5860	5860	5860	0
207	20240904	152000	54592610	5860	5860	5860	5860	0
208	20240904	151900	54592610	5860	5860	5860	5860	0
209	20240904	151800	54592610	5860	5850	5860	5850	21
210	20240904	151700	54469750	5840	5840	5840	5840	0
211	20240904	151600	54469750	5840	5840	5840	5840	11
212	20240904	151500	54405510	5850	5850	5850	5850	0
213	20240904	151400	54405510	5850	5850	5850	5850	0
214	20240904	151300	54405510	5850	5850	5850	5850	0
215	20240904	151200	54405510	5850	5850	5850	5850	10
216	20240904	151100	54347010	5860	5860	5860	5860	1
217	20240904	151000	54341150	5820	5820	5820	5820	0
218	20240904	150900	54341150	5820	5820	5820	5820	168
219	20240904	150800	53363390	5820	5820	5820	5820	0
220	20240904	150700	53363390	5820	5820	5820	5820	0
221	20240904	150600	53363390	5820	5820	5820	5820	0
222	20240904	150500	53363390	5820	5820	5820	5820	0
223	20240904	150400	53363390	5820	5820	5820	5820	0
224	20240904	150300	53363390	5820	5820	5820	5820	0
225	20240904	150200	53363390	5820	5820	5820	5820	0
226	20240904	150100	53363390	5820	5820	5820	5820	0
227	20240904	150000	53363390	5820	5820	5820	5820	0
228	20240904	145900	53363390	5820	5820	5820	5820	0
229	20240904	145800	53363390	5820	5820	5820	5820	0
230	20240904	145700	53363390	5820	5820	5820	5820	1
231	20240904	145600	53357570	5800	5800	5800	5800	0
232	20240904	145500	53357570	5800	5800	5800	5800	0
233	20240904	145400	53357570	5800	5800	5800	5800	0
234	20240904	145300	53357570	5800	5800	5800	5800	0
235	20240904	145200	53357570	5800	5800	5800	5800	0
236	20240904	145100	53357570	5800	5800	5800	5800	530
237	20240904	145000	50283570	5820	5820	5820	5820	0
238	20240904	144900	50283570	5820	5820	5820	5820	0
239	20240904	144800	50283570	5820	5820	5820	5820	0
240	20240904	144700	50283570	5820	5820	5820	5820	0
241	20240904	144600	50283570	5820	5820	5820	5820	0
242	20240904	144500	50283570	5820	5820	5820	5820	0
243	20240904	144400	50283570	5820	5820	5820	5820	0
244	20240904	144300	50283570	5820	5820	5820	5820	0
245	20240904	144200	50283570	5820	5820	5820	5820	0
246	20240904	144100	50283570	5820	5820	5820	5820	0
247	20240904	144000	50283570	5820	5820	5820	5820	1
248	20240904	143900	50277750	5800	5800	5800	5800	10
249	20240904	143800	50219750	5820	5820	5820	5820	0
250	20240904	143700	50219750	5820	5820	5820	5820	0
251	20240904	143600	50219750	5820	5820	5820	5820	0
252	20240904	143500	50219750	5820	5820	5820	5820	0
253	20240904	143400	50219750	5820	5820	5820	5820	0
254	20240904	143300	50219750	5820	5820	5820	5820	0
255	20240904	143200	50219750	5820	5810	5820	5810	182
256	20240904	143100	49162310	5820	5820	5820	5820	0
257	20240904	143000	49162310	5820	5810	5820	5810	3
258	20240904	142900	49144870	5810	5810	5810	5810	0
259	20240904	142800	49144870	5810	5810	5810	5810	0
260	20240904	142700	49144870	5810	5810	5810	5810	0
261	20240904	142600	49144870	5810	5810	5810	5810	0
262	20240904	142500	49144870	5810	5810	5820	5810	118
263	20240904	142400	48459230	5810	5810	5810	5810	50
264	20240904	142300	48168730	5810	5810	5810	5810	0
265	20240904	142200	48168730	5810	5810	5810	5810	0
266	20240904	142100	48168730	5810	5810	5810	5810	0
267	20240904	142000	48168730	5810	5810	5810	5810	0
268	20240904	141900	48168730	5810	5810	5810	5810	0
269	20240904	141800	48168730	5810	5810	5810	5810	0
270	20240904	141700	48168730	5810	5810	5810	5810	1
271	20240904	141600	48162920	5810	5810	5810	5810	0
272	20240904	141500	48162920	5810	5810	5810	5810	0
273	20240904	141400	48162920	5810	5810	5810	5810	0
274	20240904	141300	48162920	5810	5810	5810	5810	0
275	20240904	141200	48162920	5810	5810	5810	5810	0
276	20240904	141100	48162920	5810	5810	5810	5810	0
277	20240904	141000	48162920	5810	5810	5810	5810	0
278	20240904	140900	48162920	5810	5810	5810	5810	0
279	20240904	140800	48162920	5810	5810	5810	5810	0
280	20240904	140700	48162920	5810	5810	5810	5810	0
281	20240904	140600	48162920	5810	5810	5810	5810	1
282	20240904	140500	48157110	5800	5800	5800	5800	0
283	20240904	140400	48157110	5800	5800	5800	5800	0
284	20240904	140300	48157110	5800	5810	5810	5800	429
285	20240904	140200	45666410	5820	5820	5820	5820	0
286	20240904	140100	45666410	5820	5830	5830	5820	1162
287	20240904	140000	38900540	5860	5860	5860	5860	0
288	20240904	135900	38900540	5860	5860	5860	5860	0
289	20240904	135800	38900540	5860	5860	5860	5860	0
290	20240904	135700	38900540	5860	5860	5860	5860	0
291	20240904	135600	38900540	5860	5860	5860	5860	0
292	20240904	135500	38900540	5860	5860	5860	5860	0
293	20240904	135400	38900540	5860	5860	5860	5860	0
294	20240904	135300	38900540	5860	5860	5860	5860	0
295	20240904	135200	38900540	5860	5860	5860	5860	0
296	20240904	135100	38900540	5860	5860	5860	5860	0
297	20240904	135000	38900540	5860	5860	5860	5860	0
298	20240904	134900	38900540	5860	5860	5860	5860	0
299	20240904	134800	38900540	5860	5860	5860	5860	0
300	20240904	134700	38900540	5860	5860	5860	5860	0
301	20240904	134600	38900540	5860	5860	5860	5860	0
302	20240904	134500	38900540	5860	5860	5860	5860	0
303	20240904	134400	38900540	5860	5860	5860	5860	0
304	20240904	134300	38900540	5860	5860	5860	5860	0
305	20240904	134200	38900540	5860	5860	5860	5860	0
306	20240904	134100	38900540	5860	5860	5860	5860	1
307	20240904	134000	38894680	5850	5850	5850	5850	0
308	20240904	133900	38894680	5850	5850	5850	5850	0
309	20240904	133800	38894680	5850	5850	5850	5850	0
310	20240904	133700	38894680	5850	5850	5850	5850	0
311	20240904	133600	38894680	5850	5850	5850	5850	0
312	20240904	133500	38894680	5850	5850	5850	5850	8
313	20240904	133400	38847880	5850	5850	5850	5850	0
314	20240904	133300	38847880	5850	5850	5850	5850	0
315	20240904	133200	38847880	5850	5850	5850	5850	0
316	20240904	133100	38847880	5850	5850	5850	5850	0
317	20240904	133000	38847880	5850	5820	5850	5820	22
318	20240904	132900	38719810	5850	5840	5850	5840	45
319	20240904	132800	38456970	5840	5840	5840	5840	0
320	20240904	132700	38456970	5840	5840	5840	5840	0
321	20240904	132600	38456970	5840	5840	5840	5840	0
322	20240904	132500	38456970	5840	5840	5840	5840	0
323	20240904	132400	38456970	5840	5840	5840	5840	0
324	20240904	132300	38456970	5840	5840	5840	5840	0
325	20240904	132200	38456970	5840	5840	5840	5840	0
326	20240904	132100	38456970	5840	5840	5840	5840	0
327	20240904	132000	38456970	5840	5840	5840	5840	0
328	20240904	131900	38456970	5840	5840	5840	5840	0
329	20240904	131800	38456970	5840	5840	5840	5840	0
330	20240904	131700	38456970	5840	5840	5840	5840	0
331	20240904	131600	38456970	5840	5840	5840	5840	0
332	20240904	131500	38456970	5840	5820	5840	5820	8
333	20240904	131400	38410390	5850	5850	5850	5850	0
334	20240904	131300	38410390	5850	5850	5850	5850	0
335	20240904	131200	38410390	5850	5850	5850	5850	0
336	20240904	131100	38410390	5850	5850	5850	5850	0
337	20240904	131000	38410390	5850	5850	5850	5850	0
338	20240904	130900	38410390	5850	5850	5850	5850	0
339	20240904	130800	38410390	5850	5850	5850	5850	0
340	20240904	130700	38410390	5850	5850	5850	5850	0
341	20240904	130600	38410390	5850	5850	5850	5850	0
342	20240904	130500	38410390	5850	5850	5850	5850	0
343	20240904	130400	38410390	5850	5850	5850	5850	0
344	20240904	130300	38410390	5850	5850	5850	5850	0
345	20240904	130200	38410390	5850	5850	5850	5850	0
346	20240904	130100	38410390	5850	5850	5850	5850	0
347	20240904	130000	38410390	5850	5850	5850	5850	0
348	20240904	125900	38410390	5850	5850	5850	5850	0
349	20240904	125800	38410390	5850	5850	5850	5850	0
350	20240904	125700	38410390	5850	5850	5850	5850	1
351	20240904	125600	38404540	5820	5820	5820	5820	0
352	20240904	125500	38404540	5820	5820	5820	5820	0
353	20240904	125400	38404540	5820	5820	5820	5820	0
354	20240904	125300	38404540	5820	5820	5820	5820	0
355	20240904	125200	38404540	5820	5820	5820	5820	16
356	20240904	125100	38311420	5830	5830	5830	5830	0
357	20240904	125000	38311420	5830	5830	5830	5830	0
358	20240904	124900	38311420	5830	5830	5830	5830	0
359	20240904	124800	38311420	5830	5830	5830	5830	0
360	20240904	124700	38311420	5830	5830	5830	5830	0
361	20240904	124600	38311420	5830	5830	5830	5830	24
362	20240904	124500	38171500	5830	5830	5830	5830	0
363	20240904	124400	38171500	5830	5830	5830	5830	3
364	20240904	124300	38154010	5820	5820	5820	5820	0
365	20240904	124200	38154010	5820	5820	5820	5820	0
366	20240904	124100	38154010	5820	5820	5820	5820	0
367	20240904	124000	38154010	5820	5820	5820	5820	0
368	20240904	123900	38154010	5820	5820	5820	5820	0
369	20240904	123800	38154010	5820	5820	5820	5820	0
370	20240904	123700	38154010	5820	5820	5820	5820	0
371	20240904	123600	38154010	5820	5820	5820	5820	0
372	20240904	123500	38154010	5820	5820	5820	5820	0
373	20240904	123400	38154010	5820	5820	5820	5820	0
374	20240904	123300	38154010	5820	5820	5820	5820	0
375	20240904	123200	38154010	5820	5820	5820	5820	1
376	20240904	123100	38148190	5810	5810	5810	5810	0
377	20240904	123000	38148190	5810	5810	5810	5810	0
378	20240904	122900	38148190	5810	5810	5810	5810	0
379	20240904	122800	38148190	5810	5810	5810	5810	0
380	20240904	122700	38148190	5810	5810	5810	5810	0
381	20240904	122600	38148190	5810	5810	5810	5810	0
382	20240904	122500	38148190	5810	5810	5810	5810	0
383	20240904	122400	38148190	5810	5810	5810	5810	0
384	20240904	122300	38148190	5810	5810	5810	5810	0
385	20240904	122200	38148190	5810	5810	5810	5810	0
386	20240904	122100	38148190	5810	5810	5810	5810	0
387	20240904	122000	38148190	5810	5810	5810	5810	0
388	20240904	121900	38148190	5810	5810	5810	5810	0
389	20240904	121800	38148190	5810	5810	5810	5810	865
390	20240904	121700	33122540	5810	5810	5810	5810	0
391	20240904	121600	33122540	5810	5810	5810	5810	0
392	20240904	121500	33122540	5810	5810	5810	5810	0
393	20240904	121400	33122540	5810	5810	5810	5810	0
394	20240904	121300	33122540	5810	5830	5830	5810	220
395	20240904	121200	31843890	5840	5840	5840	5840	0
396	20240904	121100	31843890	5840	5840	5840	5840	0
397	20240904	121000	31843890	5840	5840	5840	5840	14
398	20240904	120900	31762130	5850	5850	5850	5850	0
399	20240904	120800	31762130	5850	5850	5850	5850	0
400	20240904	120700	31762130	5850	5850	5850	5850	0
401	20240904	120600	31762130	5850	5850	5850	5850	0
402	20240904	120500	31762130	5850	5850	5850	5850	0
403	20240904	120400	31762130	5850	5850	5850	5850	0
404	20240904	120300	31762130	5850	5850	5850	5850	0
405	20240904	120200	31762130	5850	5850	5850	5850	0
406	20240904	120100	31762130	5850	5850	5850	5850	0
407	20240904	120000	31762130	5850	5850	5850	5850	1
408	20240904	115900	31756280	5850	5850	5850	5850	0
409	20240904	115800	31756280	5850	5850	5850	5850	0
410	20240904	115700	31756280	5850	5850	5850	5850	0
411	20240904	115600	31756280	5850	5850	5850	5850	0
412	20240904	115500	31756280	5850	5850	5850	5850	0
413	20240904	115400	31756280	5850	5850	5850	5850	0
414	20240904	115300	31756280	5850	5850	5850	5850	0
415	20240904	115200	31756280	5850	5850	5850	5850	0
416	20240904	115100	31756280	5850	5850	5850	5850	0
417	20240904	115000	31756280	5850	5850	5850	5850	0
418	20240904	114900	31756280	5850	5850	5850	5850	0
419	20240904	114800	31756280	5850	5850	5850	5850	0
420	20240904	114700	31756280	5850	5850	5850	5850	0
421	20240904	114600	31756280	5850	5850	5850	5850	0
422	20240904	114500	31756280	5850	5850	5850	5850	0
423	20240904	114400	31756280	5850	5850	5850	5850	0
424	20240904	114300	31756280	5850	5850	5850	5850	0
425	20240904	114200	31756280	5850	5850	5850	5850	0
426	20240904	114100	31756280	5850	5850	5850	5850	0
427	20240904	114000	31756280	5850	5850	5850	5850	0
428	20240904	113900	31756280	5850	5850	5850	5850	0
429	20240904	113800	31756280	5850	5850	5850	5850	0
430	20240904	113700	31756280	5850	5850	5850	5850	0
431	20240904	113600	31756280	5850	5850	5850	5850	0
432	20240904	113500	31756280	5850	5850	5850	5850	0
433	20240904	113400	31756280	5850	5850	5850	5850	0
434	20240904	113300	31756280	5850	5850	5850	5850	0
435	20240904	113200	31756280	5850	5850	5850	5850	0
436	20240904	113100	31756280	5850	5850	5850	5850	0
437	20240904	113000	31756280	5850	5850	5850	5850	0
438	20240904	112900	31756280	5850	5850	5850	5850	0
439	20240904	112800	31756280	5850	5850	5850	5850	0
440	20240904	112700	31756280	5850	5850	5850	5850	0
441	20240904	112600	31756280	5850	5850	5850	5850	3
442	20240904	112500	31738730	5850	5850	5850	5850	0
443	20240904	112400	31738730	5850	5850	5850	5850	0
444	20240904	112300	31738730	5850	5850	5850	5850	0
445	20240904	112200	31738730	5850	5850	5850	5850	0
446	20240904	112100	31738730	5850	5850	5850	5850	0
447	20240904	112000	31738730	5850	5850	5850	5850	0
448	20240904	111900	31738730	5850	5850	5850	5850	0
449	20240904	111800	31738730	5850	5850	5850	5850	0
450	20240904	111700	31738730	5850	5850	5850	5850	0
451	20240904	111600	31738730	5850	5850	5850	5850	0
452	20240904	111500	31738730	5850	5850	5850	5850	0
453	20240904	111400	31738730	5850	5850	5850	5850	0
454	20240904	111300	31738730	5850	5850	5850	5850	0
455	20240904	111200	31738730	5850	5850	5850	5850	0
456	20240904	111100	31738730	5850	5850	5850	5850	0
457	20240904	111000	31738730	5850	5850	5850	5850	0
458	20240904	110900	31738730	5850	5850	5850	5850	15
459	20240904	110800	31650980	5860	5860	5860	5860	0
460	20240904	110700	31650980	5860	5860	5860	5860	0
461	20240904	110600	31650980	5860	5840	5860	5840	2
462	20240904	110500	31639280	5850	5850	5850	5850	0
463	20240904	110400	31639280	5850	5850	5850	5850	0
464	20240904	110300	31639280	5850	5850	5850	5850	0
465	20240904	110200	31639280	5850	5850	5850	5850	0
466	20240904	110100	31639280	5850	5850	5850	5850	100
467	20240904	110000	31054280	5850	5850	5850	5850	0
468	20240904	105900	31054280	5850	5850	5850	5850	0
469	20240904	105800	31054280	5850	5850	5850	5850	0
470	20240904	105700	31054280	5850	5850	5850	5850	0
471	20240904	105600	31054280	5850	5850	5850	5850	0
472	20240904	105500	31054280	5850	5850	5850	5850	0
473	20240904	105400	31054280	5850	5850	5850	5850	0
474	20240904	105300	31054280	5850	5850	5850	5850	0
475	20240904	105200	31054280	5850	5850	5850	5850	0
476	20240904	105100	31054280	5850	5850	5850	5850	0
477	20240904	105000	31054280	5850	5850	5850	5850	0
478	20240904	104900	31054280	5850	5850	5850	5850	0
479	20240904	104800	31054280	5850	5850	5850	5850	1
480	20240904	104700	31048430	5850	5850	5850	5850	1
481	20240904	104600	31042580	5840	5840	5840	5840	389
482	20240904	104500	28770820	5840	5840	5840	5840	0
483	20240904	104400	28770820	5840	5840	5840	5840	0
484	20240904	104300	28770820	5840	5840	5840	5840	0
485	20240904	104200	28770820	5840	5840	5840	5840	0
486	20240904	104100	28770820	5840	5840	5840	5840	0
487	20240904	104000	28770820	5840	5840	5840	5840	0
488	20240904	103900	28770820	5840	5840	5840	5840	0
489	20240904	103800	28770820	5840	5840	5840	5840	0
490	20240904	103700	28770820	5840	5840	5840	5840	0
491	20240904	103600	28770820	5840	5840	5840	5840	0
492	20240904	103500	28770820	5840	5840	5840	5840	1
493	20240904	103400	28764980	5830	5830	5830	5830	0
494	20240904	103300	28764980	5830	5830	5830	5830	0
495	20240904	103200	28764980	5830	5830	5830	5830	0
496	20240904	103100	28764980	5830	5830	5830	5830	0
497	20240904	103000	28764980	5830	5830	5830	5830	10
498	20240904	102900	28706680	5830	5830	5830	5830	0
499	20240904	102800	28706680	5830	5830	5830	5830	10
500	20240904	102700	28648380	5830	5830	5830	5830	0
501	20240904	102600	28648380	5830	5830	5830	5830	0
502	20240904	102500	28648380	5830	5830	5830	5830	0
503	20240904	102400	28648380	5830	5830	5830	5830	0
504	20240904	102300	28648380	5830	5830	5830	5830	0
505	20240904	102200	28648380	5830	5830	5830	5830	0
506	20240904	102100	28648380	5830	5830	5830	5830	0
507	20240904	102000	28648380	5830	5830	5830	5830	0
508	20240904	101900	28648380	5830	5830	5830	5830	0
509	20240904	101800	28648380	5830	5830	5830	5830	0
510	20240904	101700	28648380	5830	5830	5830	5830	0
511	20240904	101600	28648380	5830	5830	5830	5830	0
512	20240904	101500	28648380	5830	5830	5830	5830	0
513	20240904	101400	28648380	5830	5830	5830	5830	0
514	20240904	101300	28648380	5830	5830	5830	5830	0
515	20240904	101200	28648380	5830	5830	5830	5830	0
516	20240904	101100	28648380	5830	5830	5830	5830	1
517	20240904	101000	28642550	5790	5810	5810	5760	1560
518	20240904	100900	19604150	5850	5850	5850	5850	0
519	20240904	100800	19604150	5850	5850	5850	5850	0
520	20240904	100700	19604150	5850	5810	5850	5810	159
521	20240904	100600	18680320	5850	5850	5850	5850	0
522	20240904	100500	18680320	5850	5850	5850	5850	0
523	20240904	100400	18680320	5850	5850	5850	5850	0
524	20240904	100300	18680320	5850	5850	5850	5850	0
525	20240904	100200	18680320	5850	5850	5850	5850	0
526	20240904	100100	18680320	5850	5850	5850	5850	0
527	20240904	100000	18680320	5850	5850	5850	5850	0
528	20240904	095900	18680320	5850	5850	5850	5850	0
529	20240904	095800	18680320	5850	5850	5850	5850	0
530	20240904	095700	18680320	5850	5850	5850	5850	0
531	20240904	095600	18680320	5850	5850	5850	5850	0
532	20240904	095500	18680320	5850	5850	5850	5850	0
533	20240904	095400	18680320	5850	5850	5850	5850	0
534	20240904	095300	18680320	5850	5850	5850	5850	0
535	20240904	095200	18680320	5850	5830	5850	5830	188
536	20240904	095100	17584260	5830	5830	5830	5830	0
537	20240904	095000	17584260	5830	5830	5830	5830	0
538	20240904	094900	17584260	5830	5830	5830	5830	0
539	20240904	094800	17584260	5830	5830	5830	5830	50
540	20240904	094700	17292760	5830	5850	5850	5810	1116
541	20240904	094600	10788750	5860	5860	5860	5860	0
542	20240904	094500	10788750	5860	5860	5860	5860	0
543	20240904	094400	10788750	5860	5860	5860	5860	0
544	20240904	094300	10788750	5860	5860	5860	5860	0
545	20240904	094200	10788750	5860	5860	5860	5860	0
546	20240904	094100	10788750	5860	5860	5860	5860	0
547	20240904	094000	10788750	5860	5860	5860	5860	0
548	20240904	093900	10788750	5860	5860	5860	5860	1
549	20240904	093800	10782890	5860	5860	5860	5860	0
550	20240904	093700	10782890	5860	5860	5860	5860	0
551	20240904	093600	10782890	5860	5860	5860	5860	0
552	20240904	093500	10782890	5860	5860	5860	5860	0
553	20240904	093400	10782890	5860	5860	5860	5860	0
554	20240904	093300	10782890	5860	5860	5860	5860	0
555	20240904	093200	10782890	5860	5860	5860	5860	0
556	20240904	093100	10782890	5860	5860	5860	5860	0
557	20240904	093000	10782890	5860	5860	5860	5860	36
558	20240904	092900	10571930	5860	5860	5860	5860	0
559	20240904	092800	10571930	5860	5870	5870	5860	547
560	20240904	092700	7361670	5870	5890	5890	5870	484
561	20240904	092600	4519250	5890	5890	5890	5890	0
562	20240904	092500	4519250	5890	5890	5890	5890	264
563	20240904	092400	2964290	5910	5910	5910	5910	0
564	20240904	092300	2964290	5910	5910	5910	5910	0
565	20240904	092200	2964290	5910	5910	5910	5910	0
566	20240904	092100	2964290	5910	5910	5910	5910	0
567	20240904	092000	2964290	5910	5910	5910	5910	0
568	20240904	091900	2964290	5910	5910	5910	5910	0
569	20240904	091800	2964290	5910	5910	5910	5910	0
570	20240904	091700	2964290	5910	5910	5910	5910	0
571	20240904	091600	2964290	5910	5910	5910	5910	0
572	20240904	091500	2964290	5910	5910	5910	5910	0
573	20240904	091400	2964290	5910	5910	5910	5910	0
574	20240904	091300	2964290	5910	5910	5910	5910	0
575	20240904	091200	2964290	5910	5910	5910	5910	0
576	20240904	091100	2964290	5910	5900	5910	5900	10
577	20240904	091000	2905200	5880	5880	5880	5880	2
578	20240904	090900	2893440	5890	5890	5890	5890	0
579	20240904	090800	2893440	5890	5890	5890	5890	2
580	20240904	090700	2881660	5940	5850	5940	5850	50
581	20240904	090600	2587760	5750	5750	5750	5750	0
582	20240904	090500	2587760	5750	5750	5750	5750	0
583	20240904	090400	2587760	5750	5750	5750	5750	0
584	20240904	090300	2587760	5750	5750	5750	5750	0
585	20240904	090200	2587760	5750	5750	5750	5750	0
586	20240904	090100	2587760	5750	5860	5860	5750	250
587	20240904	090000	1137990	5890	5920	5920	5840	194