KissMeData/006920/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184800	43538425	2710	2710	2710	2710	561
3	20240911	184700	43538425	2710	2710	2710	2710	0
4	20240911	184600	43538425	2710	2710	2710	2710	0
5	20240911	184500	43538425	2710	2710	2710	2710	0
6	20240911	184400	43538425	2710	2710	2710	2710	0
7	20240911	184300	43538425	2710	2710	2710	2710	0
8	20240911	184200	43538425	2710	2710	2710	2710	0
9	20240911	184100	43538425	2710	2710	2710	2710	0
10	20240911	184000	43538425	2710	2710	2710	2710	0
11	20240911	183900	43538425	2710	2710	2710	2710	0
12	20240911	183800	43538425	2710	2710	2710	2710	0
13	20240911	183700	43538425	2710	2710	2710	2710	0
14	20240911	183600	43538425	2710	2710	2710	2710	0
15	20240911	183500	43538425	2710	2710	2710	2710	0
16	20240911	183400	43538425	2710	2710	2710	2710	0
17	20240911	183300	43538425	2710	2710	2710	2710	0
18	20240911	183200	43538425	2710	2710	2710	2710	0
19	20240911	183100	43538425	2710	2710	2710	2710	0
20	20240911	183000	43538425	2710	2710	2710	2710	0
21	20240911	182900	43538425	2710	2710	2710	2710	0
22	20240911	182800	43538425	2710	2710	2710	2710	0
23	20240911	182700	43538425	2710	2710	2710	2710	0
24	20240911	182600	43538425	2710	2710	2710	2710	0
25	20240911	182500	43538425	2710	2710	2710	2710	0
26	20240911	182400	43538425	2710	2710	2710	2710	0
27	20240911	182300	43538425	2710	2710	2710	2710	0
28	20240911	182200	43538425	2710	2710	2710	2710	0
29	20240911	182100	43538425	2710	2710	2710	2710	0
30	20240911	182000	43538425	2710	2710	2710	2710	0
31	20240911	181900	43538425	2710	2710	2710	2710	0
32	20240911	181800	43538425	2710	2710	2710	2710	561
33	20240911	181700	43538425	2710	2710	2710	2710	0
34	20240911	181600	43538425	2710	2710	2710	2710	0
35	20240911	181500	43538425	2710	2710	2710	2710	0
36	20240911	181400	43538425	2710	2710	2710	2710	0
37	20240911	181300	43538425	2710	2710	2710	2710	0
38	20240911	181200	43538425	2710	2710	2710	2710	0
39	20240911	181100	43538425	2710	2710	2710	2710	0
40	20240911	181000	43538425	2710	2710	2710	2710	0
41	20240911	180900	43538425	2710	2710	2710	2710	0
42	20240911	180800	43538425	2710	2710	2710	2710	0
43	20240911	180700	43538425	2710	2710	2710	2710	0
44	20240911	180600	43538425	2710	2710	2710	2710	0
45	20240911	180500	43538425	2710	2710	2710	2710	0
46	20240911	180400	43538425	2710	2710	2710	2710	0
47	20240911	180300	43538425	2710	2710	2710	2710	0
48	20240911	180200	43538425	2710	2710	2710	2710	0
49	20240911	180100	43538425	2710	2710	2710	2710	0
50	20240911	180000	43538425	2710	2710	2710	2710	0
51	20240911	175900	43538425	2710	2710	2710	2710	0
52	20240911	175800	43538425	2710	2710	2710	2710	0
53	20240911	175700	43538425	2710	2710	2710	2710	0
54	20240911	175600	43538425	2710	2710	2710	2710	0
55	20240911	175500	43538425	2710	2710	2710	2710	0
56	20240911	175400	43538425	2710	2710	2710	2710	0
57	20240911	175300	43538425	2710	2710	2710	2710	0
58	20240911	175200	43538425	2710	2710	2710	2710	0
59	20240911	175100	43538425	2710	2710	2710	2710	0
60	20240911	175000	43538425	2710	2710	2710	2710	0
61	20240911	174900	43538425	2710	2710	2710	2710	0
62	20240911	174800	43538425	2710	2710	2710	2710	561
63	20240911	174700	43538425	2710	2710	2710	2710	0
64	20240911	174600	43538425	2710	2710	2710	2710	0
65	20240911	174500	43538425	2710	2710	2710	2710	0
66	20240911	174400	43538425	2710	2710	2710	2710	0
67	20240911	174300	43538425	2710	2710	2710	2710	0
68	20240911	174200	43538425	2710	2710	2710	2710	0
69	20240911	174100	43538425	2710	2710	2710	2710	0
70	20240911	174000	43538425	2710	2710	2710	2710	0
71	20240911	173900	43538425	2710	2710	2710	2710	0
72	20240911	173800	43538425	2710	2710	2710	2710	0
73	20240911	173700	43538425	2710	2710	2710	2710	0
74	20240911	173600	43538425	2710	2710	2710	2710	0
75	20240911	173500	43538425	2710	2710	2710	2710	0
76	20240911	173400	43538425	2710	2710	2710	2710	0
77	20240911	173300	43538425	2710	2710	2710	2710	0
78	20240911	173200	43538425	2710	2710	2710	2710	0
79	20240911	173100	43538425	2710	2710	2710	2710	0
80	20240911	173000	43538425	2710	2710	2710	2710	0
81	20240911	172900	43538425	2710	2710	2710	2710	0
82	20240911	172800	43538425	2710	2710	2710	2710	0
83	20240911	172700	43538425	2710	2710	2710	2710	0
84	20240911	172600	43538425	2710	2710	2710	2710	0
85	20240911	172500	43538425	2710	2710	2710	2710	0
86	20240911	172400	43538425	2710	2710	2710	2710	0
87	20240911	172300	43538425	2710	2710	2710	2710	0
88	20240911	172200	43538425	2710	2710	2710	2710	0
89	20240911	172100	43538425	2710	2710	2710	2710	0
90	20240911	172000	43538425	2710	2710	2710	2710	0
91	20240911	171900	43538425	2710	2710	2710	2710	0
92	20240911	171800	43538425	2710	2710	2710	2710	561
93	20240911	171700	43538425	2710	2710	2710	2710	0
94	20240911	171600	43538425	2710	2710	2710	2710	0
95	20240911	171500	43538425	2710	2710	2710	2710	0
96	20240911	171400	43538425	2710	2710	2710	2710	0
97	20240911	171300	43538425	2710	2710	2710	2710	0
98	20240911	171200	43538425	2710	2710	2710	2710	0
99	20240911	171100	43538425	2710	2710	2710	2710	0
100	20240911	171000	43538425	2710	2710	2710	2710	0
101	20240911	170900	43538425	2710	2710	2710	2710	0
102	20240911	170800	43538425	2710	2710	2710	2710	0
103	20240911	170700	43538425	2710	2710	2710	2710	0
104	20240911	170600	43538425	2710	2710	2710	2710	0
105	20240911	170500	43538425	2710	2710	2710	2710	0
106	20240911	170400	43538425	2710	2710	2710	2710	0
107	20240911	170300	43538425	2710	2710	2710	2710	0
108	20240911	170200	43538425	2710	2710	2710	2710	0
109	20240911	170100	43538425	2710	2710	2710	2710	0
110	20240911	170000	43538425	2710	2710	2710	2710	0
111	20240911	165900	43538425	2710	2710	2710	2710	0
112	20240911	165800	43538425	2710	2710	2710	2710	0
113	20240911	165700	43538425	2710	2710	2710	2710	0
114	20240911	165600	43538425	2710	2710	2710	2710	0
115	20240911	165500	43538425	2710	2710	2710	2710	0
116	20240911	165400	43538425	2710	2710	2710	2710	0
117	20240911	165300	43538425	2710	2710	2710	2710	0
118	20240911	165200	43538425	2710	2710	2710	2710	0
119	20240911	165100	43538425	2710	2710	2710	2710	0
120	20240911	165000	43538425	2710	2710	2710	2710	0
121	20240911	164900	43538425	2710	2710	2710	2710	0
122	20240911	164800	43538425	2710	2710	2710	2710	561
123	20240911	164700	43538425	2710	2710	2710	2710	0
124	20240911	164600	43538425	2710	2710	2710	2710	0
125	20240911	164500	43538425	2710	2710	2710	2710	0
126	20240911	164400	43538425	2710	2710	2710	2710	0
127	20240911	164300	43538425	2710	2710	2710	2710	0
128	20240911	164200	43538425	2710	2710	2710	2710	0
129	20240911	164100	43538425	2710	2710	2710	2710	0
130	20240911	164000	43538425	2710	2710	2710	2710	0
131	20240911	163900	43538425	2710	2710	2710	2710	0
132	20240911	163800	43538425	2710	2710	2710	2710	0
133	20240911	163700	43538425	2710	2710	2710	2710	0
134	20240911	163600	43538425	2710	2710	2710	2710	0
135	20240911	163500	43538425	2710	2710	2710	2710	0
136	20240911	163400	43538425	2710	2710	2710	2710	0
137	20240911	163300	43538425	2710	2710	2710	2710	0
138	20240911	163200	43538425	2710	2710	2710	2710	0
139	20240911	163100	43538425	2710	2710	2710	2710	0
140	20240911	163000	43538425	2710	2710	2710	2710	0
141	20240911	162900	43538425	2710	2710	2710	2710	0
142	20240911	162800	43538425	2710	2710	2710	2710	0
143	20240911	162700	43538425	2710	2710	2710	2710	0
144	20240911	162600	43538425	2710	2710	2710	2710	0
145	20240911	162500	43538425	2710	2710	2710	2710	0
146	20240911	162400	43538425	2710	2710	2710	2710	0
147	20240911	162300	43538425	2710	2710	2710	2710	0
148	20240911	162200	43538425	2710	2710	2710	2710	0
149	20240911	162100	43538425	2710	2710	2710	2710	0
150	20240911	162000	43538425	2710	2710	2710	2710	0
151	20240911	161900	43538425	2710	2710	2710	2710	0
152	20240911	161800	43538425	2710	2710	2710	2710	561
153	20240911	161700	43538425	2710	2710	2710	2710	0
154	20240911	161600	43538425	2710	2710	2710	2710	0
155	20240911	161500	43538425	2710	2710	2710	2710	0
156	20240911	161400	43538425	2710	2710	2710	2710	0
157	20240911	161300	43538425	2710	2710	2710	2710	0
158	20240911	161200	43538425	2710	2710	2710	2710	0
159	20240911	161100	43538425	2710	2710	2710	2710	0
160	20240911	161000	43538425	2710	2710	2710	2710	0
161	20240911	160900	43538425	2710	2710	2710	2710	0
162	20240911	160800	43538425	2710	2710	2710	2710	0
163	20240911	160700	43538425	2710	2710	2710	2710	0
164	20240911	160600	43538425	2710	2710	2710	2710	0
165	20240911	160500	43538425	2710	2710	2710	2710	0
166	20240911	160400	43538425	2710	2710	2710	2710	0
167	20240911	160300	43538425	2710	2710	2710	2710	0
168	20240911	160200	43538425	2710	2710	2710	2710	0
169	20240911	160100	43538425	2710	2710	2710	2710	0
170	20240911	160000	43538425	2710	2710	2710	2710	0
171	20240911	155900	43538425	2710	2710	2710	2710	0
172	20240911	155800	43538425	2710	2710	2710	2710	0
173	20240911	155700	43538425	2710	2710	2710	2710	0
174	20240911	155600	43538425	2710	2710	2710	2710	0
175	20240911	155500	43538425	2710	2710	2710	2710	0
176	20240911	155400	43538425	2710	2710	2710	2710	0
177	20240911	155300	43538425	2710	2710	2710	2710	0
178	20240911	155200	43538425	2710	2710	2710	2710	0
179	20240911	155100	43538425	2710	2710	2710	2710	0
180	20240911	155000	43538425	2710	2710	2710	2710	0
181	20240911	154900	43538425	2710	2710	2710	2710	0
182	20240911	154800	43538425	2710	2710	2710	2710	561
183	20240911	154700	43538425	2710	2710	2710	2710	0
184	20240911	154600	43538425	2710	2710	2710	2710	0
185	20240911	154500	43538425	2710	2710	2710	2710	0
186	20240911	154400	43538425	2710	2710	2710	2710	0
187	20240911	154300	43538425	2710	2710	2710	2710	0
188	20240911	154200	43538425	2710	2710	2710	2710	0
189	20240911	154100	43538425	2710	2710	2710	2710	0
190	20240911	154000	43538425	2710	2710	2710	2710	0
191	20240911	153900	43538425	2710	2710	2710	2710	0
192	20240911	153800	43538425	2710	2710	2710	2710	0
193	20240911	153700	43538425	2710	2710	2710	2710	0
194	20240911	153600	43538425	2710	2710	2710	2710	0
195	20240911	153500	43538425	2710	2710	2710	2710	0
196	20240911	153400	43538425	2710	2710	2710	2710	0
197	20240911	153300	43538425	2710	2710	2710	2710	0
198	20240911	153200	43538425	2710	2710	2710	2710	0
199	20240911	153100	43538425	2710	2710	2710	2710	0
200	20240911	153000	43538425	2710	2710	2710	2710	561
201	20240911	152900	42018115	2695	2695	2695	2695	0
202	20240911	152800	42018115	2695	2695	2695	2695	0
203	20240911	152700	42018115	2695	2695	2695	2695	0
204	20240911	152600	42018115	2695	2695	2695	2695	0
205	20240911	152500	42018115	2695	2695	2695	2695	0
206	20240911	152400	42018115	2695	2695	2695	2695	0
207	20240911	152300	42018115	2695	2695	2695	2695	0
208	20240911	152200	42018115	2695	2695	2695	2695	0
209	20240911	152100	42018115	2695	2695	2695	2695	0
210	20240911	152000	42018115	2695	2695	2695	2695	0
211	20240911	151900	42018115	2695	2695	2695	2695	0
212	20240911	151800	42018115	2695	2695	2695	2695	0
213	20240911	151700	42018115	2695	2695	2695	2695	50
214	20240911	151600	41883365	2690	2690	2690	2690	0
215	20240911	151500	41883365	2690	2690	2690	2690	0
216	20240911	151400	41883365	2690	2690	2690	2690	0
217	20240911	151300	41883365	2690	2690	2690	2690	0
218	20240911	151200	41883365	2690	2690	2690	2690	159
219	20240911	151100	41455655	2690	2690	2690	2690	0
220	20240911	151000	41455655	2690	2695	2695	2690	22
221	20240911	150900	41396465	2690	2690	2690	2690	100
222	20240911	150800	41127465	2690	2690	2690	2670	61
223	20240911	150700	40963395	2690	2690	2690	2690	244
224	20240911	150600	40307035	2670	2670	2670	2670	0
225	20240911	150500	40307035	2670	2670	2670	2670	1
226	20240911	150400	40304365	2670	2670	2670	2670	1
227	20240911	150300	40301695	2665	2665	2665	2665	0
228	20240911	150200	40301695	2665	2665	2665	2665	1
229	20240911	150100	40299030	2690	2690	2690	2690	0
230	20240911	150000	40299030	2690	2690	2690	2690	1
231	20240911	145900	40296340	2665	2665	2665	2665	1
232	20240911	145800	40293675	2665	2665	2665	2665	0
233	20240911	145700	40293675	2665	2665	2665	2665	1
234	20240911	145600	40291010	2665	2665	2665	2665	0
235	20240911	145500	40291010	2665	2665	2665	2665	0
236	20240911	145400	40291010	2665	2665	2665	2665	1
237	20240911	145300	40288345	2690	2690	2690	2690	1
238	20240911	145200	40285655	2665	2665	2665	2665	0
239	20240911	145100	40285655	2665	2665	2665	2665	1
240	20240911	145000	40282990	2665	2665	2665	2665	0
241	20240911	144900	40282990	2665	2665	2665	2665	0
242	20240911	144800	40282990	2665	2665	2665	2665	1
243	20240911	144700	40280325	2690	2690	2690	2690	1
244	20240911	144600	40277635	2665	2665	2665	2665	0
245	20240911	144500	40277635	2665	2690	2690	2665	2
246	20240911	144400	40272280	2665	2665	2665	2665	0
247	20240911	144300	40272280	2665	2665	2665	2665	1
248	20240911	144200	40269615	2665	2665	2665	2665	0
249	20240911	144100	40269615	2665	2665	2665	2665	0
250	20240911	144000	40269615	2665	2665	2665	2665	1
251	20240911	143900	40266950	2670	2670	2670	2670	0
252	20240911	143800	40266950	2670	2670	2670	2670	0
253	20240911	143700	40266950	2670	2670	2670	2670	10
254	20240911	143600	40240250	2670	2670	2670	2670	15
255	20240911	143500	40200200	2670	2670	2670	2670	227
256	20240911	143400	39594110	2670	2670	2670	2670	1
257	20240911	143300	39591440	2670	2670	2670	2670	0
258	20240911	143200	39591440	2670	2670	2670	2670	1
259	20240911	143100	39588770	2670	2670	2670	2670	0
260	20240911	143000	39588770	2670	2670	2670	2670	0
261	20240911	142900	39588770	2670	2670	2670	2670	1
262	20240911	142800	39586100	2665	2665	2665	2665	0
263	20240911	142700	39586100	2665	2665	2665	2665	0
264	20240911	142600	39586100	2665	2665	2665	2665	1
265	20240911	142500	39583435	2665	2665	2665	2665	0
266	20240911	142400	39583435	2665	2665	2665	2665	0
267	20240911	142300	39583435	2665	2665	2665	2665	1
268	20240911	142200	39580770	2690	2690	2690	2690	0
269	20240911	142100	39580770	2690	2670	2690	2670	10
270	20240911	142000	39554050	2670	2670	2670	2670	40
271	20240911	141900	39447250	2670	2670	2670	2670	0
272	20240911	141800	39447250	2670	2670	2670	2670	1
273	20240911	141700	39444580	2690	2690	2690	2690	0
274	20240911	141600	39444580	2690	2690	2690	2690	0
275	20240911	141500	39444580	2690	2670	2690	2670	2
276	20240911	141400	39439220	2670	2670	2670	2670	0
277	20240911	141300	39439220	2670	2670	2670	2670	0
278	20240911	141200	39439220	2670	2670	2670	2670	1
279	20240911	141100	39436550	2670	2670	2670	2670	0
280	20240911	141000	39436550	2670	2670	2670	2670	0
281	20240911	140900	39436550	2670	2670	2670	2670	1
282	20240911	140800	39433880	2685	2685	2685	2685	0
283	20240911	140700	39433880	2685	2685	2685	2685	475
284	20240911	140600	38158505	2685	2685	2685	2685	0
285	20240911	140500	38158505	2685	2685	2685	2685	0
286	20240911	140400	38158505	2685	2685	2685	2685	1
287	20240911	140300	38155820	2690	2690	2690	2690	1
288	20240911	140200	38153130	2685	2685	2685	2685	0
289	20240911	140100	38153130	2685	2680	2685	2680	24
290	20240911	140000	38088695	2665	2665	2665	2665	0
291	20240911	135900	38088695	2665	2665	2665	2665	0
292	20240911	135800	38088695	2665	2665	2665	2665	1
293	20240911	135700	38086030	2665	2665	2665	2665	0
294	20240911	135600	38086030	2665	2665	2665	2665	0
295	20240911	135500	38086030	2665	2665	2665	2665	1
296	20240911	135400	38083365	2660	2660	2660	2660	0
297	20240911	135300	38083365	2660	2660	2660	2660	1
298	20240911	135200	38080705	2685	2685	2685	2685	0
299	20240911	135100	38080705	2685	2685	2685	2685	0
300	20240911	135000	38080705	2685	2680	2685	2660	228
301	20240911	134900	37469245	2680	2680	2680	2680	0
302	20240911	134800	37469245	2680	2680	2680	2680	0
303	20240911	134700	37469245	2680	2680	2680	2680	1
304	20240911	134600	37466565	2680	2680	2680	2680	360
305	20240911	134500	36501765	2680	2680	2680	2680	1
306	20240911	134400	36499085	2660	2660	2660	2660	1
307	20240911	134300	36496425	2660	2670	2670	2655	2078
308	20240911	134200	30961725	2690	2670	2690	2670	2
309	20240911	134100	30956365	2690	2690	2690	2690	0
310	20240911	134000	30956365	2690	2690	2690	2690	0
311	20240911	133900	30956365	2690	2670	2690	2670	2
312	20240911	133800	30951005	2690	2690	2690	2690	0
313	20240911	133700	30951005	2690	2690	2690	2690	1
314	20240911	133600	30948315	2670	2680	2680	2670	1017
315	20240911	133500	28229570	2700	2700	2700	2700	1
316	20240911	133400	28226870	2680	2680	2680	2680	0
317	20240911	133300	28226870	2680	2680	2680	2680	1
318	20240911	133200	28224190	2680	2680	2680	2675	2202
319	20240911	133100	22323075	2680	2680	2680	2680	1
320	20240911	133000	22320395	2675	2680	2680	2675	12
321	20240911	132900	22288240	2680	2680	2680	2680	31
322	20240911	132800	22205160	2675	2675	2675	2675	1
323	20240911	132700	22202485	2675	2675	2675	2675	0
324	20240911	132600	22202485	2675	2700	2700	2675	2491
325	20240911	132500	15512345	2700	2700	2700	2700	2
326	20240911	132400	15506945	2700	2700	2700	2700	0
327	20240911	132300	15506945	2700	2700	2700	2700	0
328	20240911	132200	15506945	2700	2700	2700	2700	1
329	20240911	132100	15504245	2700	2700	2700	2700	0
330	20240911	132000	15504245	2700	2700	2700	2700	100
331	20240911	131900	15234245	2700	2700	2700	2700	1
332	20240911	131800	15231545	2705	2705	2705	2705	0
333	20240911	131700	15231545	2705	2700	2705	2700	364
334	20240911	131600	14248740	2700	2700	2700	2700	1
335	20240911	131500	14246040	2700	2700	2700	2700	0
336	20240911	131400	14246040	2700	2700	2700	2700	1
337	20240911	131300	14243340	2700	2700	2700	2700	0
338	20240911	131200	14243340	2700	2700	2700	2700	0
339	20240911	131100	14243340	2700	2700	2700	2700	1
340	20240911	131000	14240640	2700	2700	2700	2700	0
341	20240911	130900	14240640	2700	2700	2700	2700	0
342	20240911	130800	14240640	2700	2700	2700	2700	1
343	20240911	130700	14237940	2700	2700	2700	2700	0
344	20240911	130600	14237940	2700	2700	2700	2700	0
345	20240911	130500	14237940	2700	2700	2700	2700	1
346	20240911	130400	14235240	2700	2700	2700	2700	0
347	20240911	130300	14235240	2700	2700	2700	2700	1
348	20240911	130200	14232540	2700	2700	2700	2700	0
349	20240911	130100	14232540	2700	2700	2700	2700	0
350	20240911	130000	14232540	2700	2700	2700	2700	1
351	20240911	125900	14229840	2700	2700	2700	2700	0
352	20240911	125800	14229840	2700	2700	2700	2700	0
353	20240911	125700	14229840	2700	2700	2700	2700	1
354	20240911	125600	14227140	2700	2700	2700	2700	0
355	20240911	125500	14227140	2700	2700	2700	2700	0
356	20240911	125400	14227140	2700	2700	2700	2700	1
357	20240911	125300	14224440	2700	2700	2700	2700	0
358	20240911	125200	14224440	2700	2700	2700	2700	0
359	20240911	125100	14224440	2700	2700	2700	2700	1
360	20240911	125000	14221740	2705	2705	2705	2705	3
361	20240911	124900	14213625	2700	2700	2700	2700	1
362	20240911	124800	14210925	2700	2700	2700	2700	0
363	20240911	124700	14210925	2700	2700	2700	2700	0
364	20240911	124600	14210925	2700	2700	2700	2700	1
365	20240911	124500	14208225	2700	2700	2700	2700	0
366	20240911	124400	14208225	2700	2700	2700	2700	0
367	20240911	124300	14208225	2700	2700	2700	2700	1
368	20240911	124200	14205525	2700	2700	2700	2700	0
369	20240911	124100	14205525	2700	2700	2700	2700	0
370	20240911	124000	14205525	2700	2700	2700	2700	1
371	20240911	123900	14202825	2700	2700	2700	2700	0
372	20240911	123800	14202825	2700	2700	2700	2700	1
373	20240911	123700	14200125	2700	2700	2700	2700	0
374	20240911	123600	14200125	2700	2700	2700	2700	0
375	20240911	123500	14200125	2700	2700	2700	2700	1
376	20240911	123400	14197425	2700	2700	2700	2700	0
377	20240911	123300	14197425	2700	2700	2700	2700	0
378	20240911	123200	14197425	2700	2700	2700	2700	1
379	20240911	123100	14194725	2700	2700	2700	2700	0
380	20240911	123000	14194725	2700	2700	2700	2700	0
381	20240911	122900	14194725	2700	2700	2700	2700	1
382	20240911	122800	14192025	2700	2700	2700	2700	0
383	20240911	122700	14192025	2700	2700	2700	2700	0
384	20240911	122600	14192025	2700	2700	2700	2700	1
385	20240911	122500	14189325	2700	2700	2700	2700	0
386	20240911	122400	14189325	2700	2700	2700	2700	1
387	20240911	122300	14186625	2700	2700	2700	2700	0
388	20240911	122200	14186625	2700	2700	2700	2700	0
389	20240911	122100	14186625	2700	2700	2700	2700	1
390	20240911	122000	14183925	2700	2700	2700	2700	0
391	20240911	121900	14183925	2700	2700	2700	2700	0
392	20240911	121800	14183925	2700	2700	2700	2700	1
393	20240911	121700	14181225	2705	2705	2705	2705	0
394	20240911	121600	14181225	2705	2705	2705	2705	1
395	20240911	121500	14178520	2700	2700	2700	2700	1
396	20240911	121400	14175820	2700	2700	2700	2700	0
397	20240911	121300	14175820	2700	2700	2700	2700	1
398	20240911	121200	14173120	2700	2700	2700	2700	0
399	20240911	121100	14173120	2700	2700	2700	2700	0
400	20240911	121000	14173120	2700	2700	2700	2700	1
401	20240911	120900	14170420	2700	2700	2700	2700	0
402	20240911	120800	14170420	2700	2700	2700	2700	0
403	20240911	120700	14170420	2700	2700	2700	2700	1
404	20240911	120600	14167720	2700	2700	2700	2700	0
405	20240911	120500	14167720	2700	2700	2700	2700	0
406	20240911	120400	14167720	2700	2700	2700	2700	1
407	20240911	120300	14165020	2700	2700	2700	2700	0
408	20240911	120200	14165020	2700	2700	2700	2700	0
409	20240911	120100	14165020	2700	2700	2700	2700	1
410	20240911	120000	14162320	2700	2700	2700	2700	0
411	20240911	115900	14162320	2700	2700	2700	2700	1
412	20240911	115800	14159620	2700	2700	2700	2700	0
413	20240911	115700	14159620	2700	2700	2700	2700	0
414	20240911	115600	14159620	2700	2700	2700	2700	1
415	20240911	115500	14156920	2705	2705	2705	2705	0
416	20240911	115400	14156920	2705	2705	2705	2705	496
417	20240911	115300	12815240	2700	2700	2700	2700	1
418	20240911	115200	12812540	2700	2700	2700	2700	0
419	20240911	115100	12812540	2700	2700	2700	2700	0
420	20240911	115000	12812540	2700	2700	2700	2700	1
421	20240911	114900	12809840	2700	2700	2700	2700	0
422	20240911	114800	12809840	2700	2700	2700	2700	48
423	20240911	114700	12680240	2695	2695	2695	2695	1
424	20240911	114600	12677545	2700	2700	2700	2700	0
425	20240911	114500	12677545	2700	2695	2700	2695	2
426	20240911	114400	12672150	2700	2700	2700	2700	0
427	20240911	114300	12672150	2700	2700	2700	2700	0
428	20240911	114200	12672150	2700	2700	2700	2700	0
429	20240911	114100	12672150	2700	2700	2700	2700	0
430	20240911	114000	12672150	2700	2700	2700	2700	0
431	20240911	113900	12672150	2700	2700	2700	2700	0
432	20240911	113800	12672150	2700	2700	2700	2700	0
433	20240911	113700	12672150	2700	2700	2700	2700	0
434	20240911	113600	12672150	2700	2700	2700	2700	0
435	20240911	113500	12672150	2700	2700	2700	2700	0
436	20240911	113400	12672150	2700	2700	2700	2700	0
437	20240911	113300	12672150	2700	2700	2700	2700	0
438	20240911	113200	12672150	2700	2700	2700	2700	0
439	20240911	113100	12672150	2700	2700	2700	2700	0
440	20240911	113000	12672150	2700	2700	2700	2700	1
441	20240911	112900	12669450	2695	2695	2695	2695	0
442	20240911	112800	12669450	2695	2695	2695	2695	0
443	20240911	112700	12669450	2695	2695	2695	2695	0
444	20240911	112600	12669450	2695	2695	2695	2695	0
445	20240911	112500	12669450	2695	2695	2695	2695	0
446	20240911	112400	12669450	2695	2695	2695	2695	0
447	20240911	112300	12669450	2695	2695	2695	2695	33
448	20240911	112200	12580515	2700	2700	2700	2700	0
449	20240911	112100	12580515	2700	2700	2700	2700	0
450	20240911	112000	12580515	2700	2700	2700	2700	0
451	20240911	111900	12580515	2700	2700	2700	2700	0
452	20240911	111800	12580515	2700	2700	2700	2700	0
453	20240911	111700	12580515	2700	2700	2700	2700	0
454	20240911	111600	12580515	2700	2700	2700	2700	0
455	20240911	111500	12580515	2700	2700	2700	2700	0
456	20240911	111400	12580515	2700	2700	2700	2700	0
457	20240911	111300	12580515	2700	2700	2700	2700	0
458	20240911	111200	12580515	2700	2700	2700	2700	0
459	20240911	111100	12580515	2700	2700	2700	2700	0
460	20240911	111000	12580515	2700	2700	2700	2700	176
461	20240911	110900	12105315	2705	2705	2705	2705	0
462	20240911	110800	12105315	2705	2705	2705	2705	0
463	20240911	110700	12105315	2705	2705	2705	2705	0
464	20240911	110600	12105315	2705	2705	2705	2705	0
465	20240911	110500	12105315	2705	2705	2705	2705	0
466	20240911	110400	12105315	2705	2705	2705	2705	104
467	20240911	110300	11823995	2705	2710	2710	2705	5
468	20240911	110200	11810460	2710	2710	2710	2710	0
469	20240911	110100	11810460	2710	2710	2710	2710	0
470	20240911	110000	11810460	2710	2710	2710	2710	0
471	20240911	105900	11810460	2710	2715	2715	2710	100
472	20240911	105800	11539455	2715	2715	2715	2715	0
473	20240911	105700	11539455	2715	2715	2715	2715	0
474	20240911	105600	11539455	2715	2715	2715	2715	0
475	20240911	105500	11539455	2715	2715	2715	2715	0
476	20240911	105400	11539455	2715	2715	2715	2715	0
477	20240911	105300	11539455	2715	2715	2715	2715	0
478	20240911	105200	11539455	2715	2715	2715	2715	0
479	20240911	105100	11539455	2715	2715	2715	2715	0
480	20240911	105000	11539455	2715	2715	2715	2715	100
481	20240911	104900	11267955	2715	2715	2715	2715	0
482	20240911	104800	11267955	2715	2715	2715	2715	0
483	20240911	104700	11267955	2715	2715	2715	2715	0
484	20240911	104600	11267955	2715	2715	2715	2715	0
485	20240911	104500	11267955	2715	2715	2715	2715	0
486	20240911	104400	11267955	2715	2715	2715	2715	1
487	20240911	104300	11265240	2715	2715	2715	2715	0
488	20240911	104200	11265240	2715	2715	2715	2715	0
489	20240911	104100	11265240	2715	2715	2715	2715	0
490	20240911	104000	11265240	2715	2715	2715	2715	0
491	20240911	103900	11265240	2715	2715	2715	2715	0
492	20240911	103800	11265240	2715	2715	2715	2715	0
493	20240911	103700	11265240	2715	2715	2715	2715	0
494	20240911	103600	11265240	2715	2715	2715	2715	0
495	20240911	103500	11265240	2715	2715	2715	2715	0
496	20240911	103400	11265240	2715	2715	2715	2715	0
497	20240911	103300	11265240	2715	2720	2720	2715	119
498	20240911	103200	10942065	2720	2720	2720	2720	110
499	20240911	103100	10642865	2725	2725	2725	2725	0
500	20240911	103000	10642865	2725	2725	2725	2725	0
501	20240911	102900	10642865	2725	2725	2725	2725	0
502	20240911	102800	10642865	2725	2725	2725	2725	0
503	20240911	102700	10642865	2725	2725	2725	2725	0
504	20240911	102600	10642865	2725	2725	2725	2725	1
505	20240911	102500	10640140	2730	2730	2730	2730	0
506	20240911	102400	10640140	2730	2730	2730	2730	0
507	20240911	102300	10640140	2730	2730	2730	2730	0
508	20240911	102200	10640140	2730	2730	2730	2730	0
509	20240911	102100	10640140	2730	2730	2730	2730	0
510	20240911	102000	10640140	2730	2730	2730	2730	0
511	20240911	101900	10640140	2730	2730	2730	2730	0
512	20240911	101800	10640140	2730	2730	2730	2730	0
513	20240911	101700	10640140	2730	2730	2730	2730	0
514	20240911	101600	10640140	2730	2730	2730	2730	0
515	20240911	101500	10640140	2730	2730	2730	2730	0
516	20240911	101400	10640140	2730	2730	2730	2730	0
517	20240911	101300	10640140	2730	2730	2730	2730	0
518	20240911	101200	10640140	2730	2730	2730	2730	0
519	20240911	101100	10640140	2730	2730	2730	2730	0
520	20240911	101000	10640140	2730	2730	2730	2730	0
521	20240911	100900	10640140	2730	2730	2730	2730	0
522	20240911	100800	10640140	2730	2730	2730	2730	0
523	20240911	100700	10640140	2730	2730	2730	2730	0
524	20240911	100600	10640140	2730	2730	2730	2730	0
525	20240911	100500	10640140	2730	2730	2730	2730	0
526	20240911	100400	10640140	2730	2730	2730	2730	0
527	20240911	100300	10640140	2730	2730	2730	2730	0
528	20240911	100200	10640140	2730	2730	2730	2730	0
529	20240911	100100	10640140	2730	2730	2730	2730	0
530	20240911	100000	10640140	2730	2730	2730	2730	0
531	20240911	095900	10640140	2730	2730	2730	2730	0
532	20240911	095800	10640140	2730	2730	2730	2730	1
533	20240911	095700	10637410	2730	2730	2730	2730	1
534	20240911	095600	10634680	2720	2720	2720	2720	0
535	20240911	095500	10634680	2720	2720	2720	2720	0
536	20240911	095400	10634680	2720	2720	2720	2720	147
537	20240911	095300	10234840	2720	2720	2720	2720	0
538	20240911	095200	10234840	2720	2720	2720	2720	0
539	20240911	095100	10234840	2720	2720	2720	2720	0
540	20240911	095000	10234840	2720	2720	2720	2720	0
541	20240911	094900	10234840	2720	2720	2720	2720	10
542	20240911	094800	10207640	2720	2720	2720	2720	0
543	20240911	094700	10207640	2720	2720	2720	2720	0
544	20240911	094600	10207640	2720	2720	2720	2720	0
545	20240911	094500	10207640	2720	2720	2720	2720	0
546	20240911	094400	10207640	2720	2720	2720	2720	2
547	20240911	094300	10202200	2720	2720	2720	2720	0
548	20240911	094200	10202200	2720	2720	2720	2720	0
549	20240911	094100	10202200	2720	2720	2720	2720	0
550	20240911	094000	10202200	2720	2720	2720	2720	0
551	20240911	093900	10202200	2720	2720	2720	2720	0
552	20240911	093800	10202200	2720	2720	2720	2720	1
553	20240911	093700	10199480	2705	2705	2705	2705	0
554	20240911	093600	10199480	2705	2705	2705	2705	0
555	20240911	093500	10199480	2705	2705	2705	2705	0
556	20240911	093400	10199480	2705	2705	2705	2705	0
557	20240911	093300	10199480	2705	2705	2705	2705	0
558	20240911	093200	10199480	2705	2705	2705	2705	0
559	20240911	093100	10199480	2705	2705	2705	2705	0
560	20240911	093000	10199480	2705	2705	2705	2705	0
561	20240911	092900	10199480	2705	2705	2705	2705	0
562	20240911	092800	10199480	2705	2705	2705	2705	0
563	20240911	092700	10199480	2705	2705	2705	2705	0
564	20240911	092600	10199480	2705	2705	2705	2705	0
565	20240911	092500	10199480	2705	2705	2705	2705	0
566	20240911	092400	10199480	2705	2705	2705	2705	0
567	20240911	092300	10199480	2705	2705	2705	2705	0
568	20240911	092200	10199480	2705	2705	2705	2705	10
569	20240911	092100	10172430	2700	2700	2700	2700	0
570	20240911	092000	10172430	2700	2700	2700	2700	0
571	20240911	091900	10172430	2700	2700	2700	2700	0
572	20240911	091800	10172430	2700	2700	2700	2700	0
573	20240911	091700	10172430	2700	2720	2720	2700	103
574	20240911	091600	9894270	2700	2700	2700	2700	0
575	20240911	091500	9894270	2700	2700	2700	2700	7
576	20240911	091400	9875370	2700	2700	2700	2700	2
577	20240911	091300	9869970	2700	2700	2700	2700	0
578	20240911	091200	9869970	2700	2700	2700	2700	557
579	20240911	091100	8366070	2700	2700	2700	2700	0
580	20240911	091000	8366070	2700	2700	2700	2700	6
581	20240911	090900	8349870	2705	2705	2705	2705	0
582	20240911	090800	8349870	2705	2710	2715	2705	136
583	20240911	090700	7981275	2715	2720	2720	2690	67
584	20240911	090600	7800890	2685	2710	2710	2685	215
585	20240911	090500	7222365	2720	2720	2720	2720	0
586	20240911	090400	7222365	2720	2720	2720	2720	1
587	20240911	090300	7219645	2705	2705	2705	2705	0
588	20240911	090200	7219645	2705	2705	2705	2705	0
589	20240911	090100	7219645	2705	2705	2705	2705	0
590	20240911	090000	7219645	2705	2705	2705	2705	2669