KissMeData/006920/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184900	44092070	2935	2935	2935	2935	153
3	20240927	184800	44092070	2935	2935	2935	2935	0
4	20240927	184700	44092070	2935	2935	2935	2935	0
5	20240927	184600	44092070	2935	2935	2935	2935	0
6	20240927	184500	44092070	2935	2935	2935	2935	0
7	20240927	184400	44092070	2935	2935	2935	2935	0
8	20240927	184300	44092070	2935	2935	2935	2935	0
9	20240927	184200	44092070	2935	2935	2935	2935	0
10	20240927	184100	44092070	2935	2935	2935	2935	0
11	20240927	184000	44092070	2935	2935	2935	2935	0
12	20240927	183900	44092070	2935	2935	2935	2935	0
13	20240927	183800	44092070	2935	2935	2935	2935	0
14	20240927	183700	44092070	2935	2935	2935	2935	0
15	20240927	183600	44092070	2935	2935	2935	2935	0
16	20240927	183500	44092070	2935	2935	2935	2935	0
17	20240927	183400	44092070	2935	2935	2935	2935	0
18	20240927	183300	44092070	2935	2935	2935	2935	0
19	20240927	183200	44092070	2935	2935	2935	2935	0
20	20240927	183100	44092070	2935	2935	2935	2935	0
21	20240927	183000	44092070	2935	2935	2935	2935	0
22	20240927	182900	44092070	2935	2935	2935	2935	0
23	20240927	182800	44092070	2935	2935	2935	2935	0
24	20240927	182700	44092070	2935	2935	2935	2935	0
25	20240927	182600	44092070	2935	2935	2935	2935	0
26	20240927	182500	44092070	2935	2935	2935	2935	0
27	20240927	182400	44092070	2935	2935	2935	2935	0
28	20240927	182300	44092070	2935	2935	2935	2935	0
29	20240927	182200	44092070	2935	2935	2935	2935	0
30	20240927	182100	44092070	2935	2935	2935	2935	0
31	20240927	182000	44092070	2935	2935	2935	2935	0
32	20240927	181900	44092070	2935	2935	2935	2935	153
33	20240927	181800	44092070	2935	2935	2935	2935	0
34	20240927	181700	44092070	2935	2935	2935	2935	0
35	20240927	181600	44092070	2935	2935	2935	2935	0
36	20240927	181500	44092070	2935	2935	2935	2935	0
37	20240927	181400	44092070	2935	2935	2935	2935	0
38	20240927	181300	44092070	2935	2935	2935	2935	0
39	20240927	181200	44092070	2935	2935	2935	2935	0
40	20240927	181100	44092070	2935	2935	2935	2935	0
41	20240927	181000	44092070	2935	2935	2935	2935	0
42	20240927	180900	44092070	2935	2935	2935	2935	0
43	20240927	180800	44092070	2935	2935	2935	2935	0
44	20240927	180700	44092070	2935	2935	2935	2935	0
45	20240927	180600	44092070	2935	2935	2935	2935	0
46	20240927	180500	44092070	2935	2935	2935	2935	0
47	20240927	180400	44092070	2935	2935	2935	2935	0
48	20240927	180300	44092070	2935	2935	2935	2935	0
49	20240927	180200	44092070	2935	2935	2935	2935	0
50	20240927	180100	44092070	2935	2935	2935	2935	0
51	20240927	180000	44092070	2935	2935	2935	2935	0
52	20240927	175900	44092070	2935	2935	2935	2935	0
53	20240927	175800	44092070	2935	2935	2935	2935	0
54	20240927	175700	44092070	2935	2935	2935	2935	0
55	20240927	175600	44092070	2935	2935	2935	2935	0
56	20240927	175500	44092070	2935	2935	2935	2935	0
57	20240927	175400	44092070	2935	2935	2935	2935	0
58	20240927	175300	44092070	2935	2935	2935	2935	0
59	20240927	175200	44092070	2935	2935	2935	2935	0
60	20240927	175100	44092070	2935	2935	2935	2935	0
61	20240927	175000	44092070	2935	2935	2935	2935	0
62	20240927	174900	44092070	2935	2935	2935	2935	153
63	20240927	174800	44092070	2935	2935	2935	2935	0
64	20240927	174700	44092070	2935	2935	2935	2935	0
65	20240927	174600	44092070	2935	2935	2935	2935	0
66	20240927	174500	44092070	2935	2935	2935	2935	0
67	20240927	174400	44092070	2935	2935	2935	2935	0
68	20240927	174300	44092070	2935	2935	2935	2935	0
69	20240927	174200	44092070	2935	2935	2935	2935	0
70	20240927	174100	44092070	2935	2935	2935	2935	0
71	20240927	174000	44092070	2935	2935	2935	2935	0
72	20240927	173900	44092070	2935	2935	2935	2935	0
73	20240927	173800	44092070	2935	2935	2935	2935	0
74	20240927	173700	44092070	2935	2935	2935	2935	0
75	20240927	173600	44092070	2935	2935	2935	2935	0
76	20240927	173500	44092070	2935	2935	2935	2935	0
77	20240927	173400	44092070	2935	2935	2935	2935	0
78	20240927	173300	44092070	2935	2935	2935	2935	0
79	20240927	173200	44092070	2935	2935	2935	2935	0
80	20240927	173100	44092070	2935	2935	2935	2935	0
81	20240927	173000	44092070	2935	2935	2935	2935	0
82	20240927	172900	44092070	2935	2935	2935	2935	0
83	20240927	172800	44092070	2935	2935	2935	2935	0
84	20240927	172700	44092070	2935	2935	2935	2935	0
85	20240927	172600	44092070	2935	2935	2935	2935	0
86	20240927	172500	44092070	2935	2935	2935	2935	0
87	20240927	172400	44092070	2935	2935	2935	2935	0
88	20240927	172300	44092070	2935	2935	2935	2935	0
89	20240927	172200	44092070	2935	2935	2935	2935	0
90	20240927	172100	44092070	2935	2935	2935	2935	0
91	20240927	172000	44092070	2935	2935	2935	2935	0
92	20240927	171900	44092070	2935	2935	2935	2935	153
93	20240927	171800	44092070	2935	2935	2935	2935	0
94	20240927	171700	44092070	2935	2935	2935	2935	0
95	20240927	171600	44092070	2935	2935	2935	2935	0
96	20240927	171500	44092070	2935	2935	2935	2935	0
97	20240927	171400	44092070	2935	2935	2935	2935	0
98	20240927	171300	44092070	2935	2935	2935	2935	0
99	20240927	171200	44092070	2935	2935	2935	2935	0
100	20240927	171100	44092070	2935	2935	2935	2935	0
101	20240927	171000	44092070	2935	2935	2935	2935	0
102	20240927	170900	44092070	2935	2935	2935	2935	0
103	20240927	170800	44092070	2935	2935	2935	2935	0
104	20240927	170700	44092070	2935	2935	2935	2935	0
105	20240927	170600	44092070	2935	2935	2935	2935	0
106	20240927	170500	44092070	2935	2935	2935	2935	0
107	20240927	170400	44092070	2935	2935	2935	2935	0
108	20240927	170300	44092070	2935	2935	2935	2935	0
109	20240927	170200	44092070	2935	2935	2935	2935	0
110	20240927	170100	44092070	2935	2935	2935	2935	0
111	20240927	170000	44092070	2935	2935	2935	2935	0
112	20240927	165900	44092070	2935	2935	2935	2935	0
113	20240927	165800	44092070	2935	2935	2935	2935	0
114	20240927	165700	44092070	2935	2935	2935	2935	0
115	20240927	165600	44092070	2935	2935	2935	2935	0
116	20240927	165500	44092070	2935	2935	2935	2935	0
117	20240927	165400	44092070	2935	2935	2935	2935	0
118	20240927	165300	44092070	2935	2935	2935	2935	0
119	20240927	165200	44092070	2935	2935	2935	2935	0
120	20240927	165100	44092070	2935	2935	2935	2935	0
121	20240927	165000	44092070	2935	2935	2935	2935	0
122	20240927	164900	44092070	2935	2935	2935	2935	153
123	20240927	164800	44092070	2935	2935	2935	2935	0
124	20240927	164700	44092070	2935	2935	2935	2935	0
125	20240927	164600	44092070	2935	2935	2935	2935	0
126	20240927	164500	44092070	2935	2935	2935	2935	0
127	20240927	164400	44092070	2935	2935	2935	2935	0
128	20240927	164300	44092070	2935	2935	2935	2935	0
129	20240927	164200	44092070	2935	2935	2935	2935	0
130	20240927	164100	44092070	2935	2935	2935	2935	0
131	20240927	164000	44092070	2935	2935	2935	2935	0
132	20240927	163900	44092070	2935	2935	2935	2935	0
133	20240927	163800	44092070	2935	2935	2935	2935	0
134	20240927	163700	44092070	2935	2935	2935	2935	0
135	20240927	163600	44092070	2935	2935	2935	2935	0
136	20240927	163500	44092070	2935	2935	2935	2935	0
137	20240927	163400	44092070	2935	2935	2935	2935	0
138	20240927	163300	44092070	2935	2935	2935	2935	0
139	20240927	163200	44092070	2935	2935	2935	2935	0
140	20240927	163100	44092070	2935	2935	2935	2935	0
141	20240927	163000	44092070	2935	2935	2935	2935	0
142	20240927	162900	44092070	2935	2935	2935	2935	0
143	20240927	162800	44092070	2935	2935	2935	2935	0
144	20240927	162700	44092070	2935	2935	2935	2935	0
145	20240927	162600	44092070	2935	2935	2935	2935	0
146	20240927	162500	44092070	2935	2935	2935	2935	0
147	20240927	162400	44092070	2935	2935	2935	2935	0
148	20240927	162300	44092070	2935	2935	2935	2935	0
149	20240927	162200	44092070	2935	2935	2935	2935	0
150	20240927	162100	44092070	2935	2935	2935	2935	0
151	20240927	162000	44092070	2935	2935	2935	2935	0
152	20240927	161900	44092070	2935	2935	2935	2935	153
153	20240927	161800	44092070	2935	2935	2935	2935	0
154	20240927	161700	44092070	2935	2935	2935	2935	0
155	20240927	161600	44092070	2935	2935	2935	2935	0
156	20240927	161500	44092070	2935	2935	2935	2935	0
157	20240927	161400	44092070	2935	2935	2935	2935	0
158	20240927	161300	44092070	2935	2935	2935	2935	0
159	20240927	161200	44092070	2935	2935	2935	2935	0
160	20240927	161100	44092070	2935	2935	2935	2935	0
161	20240927	161000	44092070	2935	2935	2935	2935	0
162	20240927	160900	44092070	2935	2935	2935	2935	0
163	20240927	160800	44092070	2935	2935	2935	2935	0
164	20240927	160700	44092070	2935	2935	2935	2935	0
165	20240927	160600	44092070	2935	2935	2935	2935	0
166	20240927	160500	44092070	2935	2935	2935	2935	0
167	20240927	160400	44092070	2935	2935	2935	2935	0
168	20240927	160300	44092070	2935	2935	2935	2935	0
169	20240927	160200	44092070	2935	2935	2935	2935	0
170	20240927	160100	44092070	2935	2935	2935	2935	0
171	20240927	160000	44092070	2935	2935	2935	2935	0
172	20240927	155900	44092070	2935	2935	2935	2935	0
173	20240927	155800	44092070	2935	2935	2935	2935	0
174	20240927	155700	44092070	2935	2935	2935	2935	0
175	20240927	155600	44092070	2935	2935	2935	2935	0
176	20240927	155500	44092070	2935	2935	2935	2935	0
177	20240927	155400	44092070	2935	2935	2935	2935	0
178	20240927	155300	44092070	2935	2935	2935	2935	0
179	20240927	155200	44092070	2935	2935	2935	2935	0
180	20240927	155100	44092070	2935	2935	2935	2935	0
181	20240927	155000	44092070	2935	2935	2935	2935	0
182	20240927	154900	44092070	2935	2935	2935	2935	153
183	20240927	154800	44092070	2935	2935	2935	2935	0
184	20240927	154700	44092070	2935	2935	2935	2935	0
185	20240927	154600	44092070	2935	2935	2935	2935	0
186	20240927	154500	44092070	2935	2935	2935	2935	0
187	20240927	154400	44092070	2935	2935	2935	2935	0
188	20240927	154300	44092070	2935	2935	2935	2935	0
189	20240927	154200	44092070	2935	2935	2935	2935	0
190	20240927	154100	44092070	2935	2935	2935	2935	0
191	20240927	154000	44092070	2935	2935	2935	2935	0
192	20240927	153900	44092070	2935	2935	2935	2935	0
193	20240927	153800	44092070	2935	2935	2935	2935	0
194	20240927	153700	44092070	2935	2935	2935	2935	0
195	20240927	153600	44092070	2935	2935	2935	2935	0
196	20240927	153500	44092070	2935	2935	2935	2935	0
197	20240927	153400	44092070	2935	2935	2935	2935	0
198	20240927	153300	44092070	2935	2935	2935	2935	0
199	20240927	153200	44092070	2935	2935	2935	2935	0
200	20240927	153100	44092070	2935	2935	2935	2935	0
201	20240927	153000	44092070	2935	2935	2935	2935	153
202	20240927	152900	43643015	2950	2950	2950	2950	0
203	20240927	152800	43643015	2950	2950	2950	2950	0
204	20240927	152700	43643015	2950	2950	2950	2950	0
205	20240927	152600	43643015	2950	2950	2950	2950	0
206	20240927	152500	43643015	2950	2950	2950	2950	0
207	20240927	152400	43643015	2950	2950	2950	2950	0
208	20240927	152300	43643015	2950	2950	2950	2950	0
209	20240927	152200	43643015	2950	2950	2950	2950	0
210	20240927	152100	43643015	2950	2950	2950	2950	0
211	20240927	152000	43643015	2950	2950	2950	2950	0
212	20240927	151900	43643015	2950	2950	2950	2950	0
213	20240927	151800	43643015	2950	2950	2950	2950	0
214	20240927	151700	43643015	2950	2950	2950	2950	0
215	20240927	151600	43643015	2950	2950	2950	2950	0
216	20240927	151500	43643015	2950	2950	2950	2950	0
217	20240927	151400	43643015	2950	2950	2950	2950	0
218	20240927	151300	43643015	2950	2950	2950	2950	0
219	20240927	151200	43643015	2950	2950	2950	2950	0
220	20240927	151100	43643015	2950	2950	2950	2950	0
221	20240927	151000	43643015	2950	2950	2950	2950	0
222	20240927	150900	43643015	2950	2950	2950	2950	0
223	20240927	150800	43643015	2950	2950	2950	2950	15
224	20240927	150700	43598765	2945	2940	2945	2940	1002
225	20240927	150600	40648720	2940	2940	2940	2940	0
226	20240927	150500	40648720	2940	2930	2940	2930	25
227	20240927	150400	40575320	2910	2910	2910	2910	0
228	20240927	150300	40575320	2910	2930	2930	2910	83
229	20240927	150200	40332190	2930	2930	2930	2930	0
230	20240927	150100	40332190	2930	2910	2930	2910	1108
231	20240927	150000	37107890	2910	2930	2930	2910	4
232	20240927	145900	37096230	2920	2920	2920	2920	8
233	20240927	145800	37072870	2940	2935	2940	2910	1251
234	20240927	145700	33427985	2945	2945	2945	2945	0
235	20240927	145600	33427985	2945	2940	2945	2940	37
236	20240927	145500	33319200	2945	2945	2945	2945	0
237	20240927	145400	33319200	2945	2945	2945	2945	0
238	20240927	145300	33319200	2945	2945	2945	2945	0
239	20240927	145200	33319200	2945	2945	2945	2945	0
240	20240927	145100	33319200	2945	2945	2945	2945	0
241	20240927	145000	33319200	2945	2945	2945	2945	0
242	20240927	144900	33319200	2945	2945	2945	2945	0
243	20240927	144800	33319200	2945	2945	2945	2945	0
244	20240927	144700	33319200	2945	2945	2945	2945	0
245	20240927	144600	33319200	2945	2945	2945	2945	0
246	20240927	144500	33319200	2945	2945	2945	2945	0
247	20240927	144400	33319200	2945	2945	2945	2945	0
248	20240927	144300	33319200	2945	2945	2945	2945	0
249	20240927	144200	33319200	2945	2945	2945	2945	0
250	20240927	144100	33319200	2945	2945	2945	2945	0
251	20240927	144000	33319200	2945	2945	2945	2945	0
252	20240927	143900	33319200	2945	2945	2945	2945	0
253	20240927	143800	33319200	2945	2945	2945	2945	0
254	20240927	143700	33319200	2945	2945	2945	2945	0
255	20240927	143600	33319200	2945	2945	2945	2945	0
256	20240927	143500	33319200	2945	2945	2945	2945	0
257	20240927	143400	33319200	2945	2945	2945	2945	0
258	20240927	143300	33319200	2945	2945	2945	2945	0
259	20240927	143200	33319200	2945	2945	2945	2945	0
260	20240927	143100	33319200	2945	2945	2945	2945	0
261	20240927	143000	33319200	2945	2945	2945	2945	0
262	20240927	142900	33319200	2945	2945	2945	2945	0
263	20240927	142800	33319200	2945	2945	2945	2945	0
264	20240927	142700	33319200	2945	2945	2945	2945	0
265	20240927	142600	33319200	2945	2945	2945	2945	0
266	20240927	142500	33319200	2945	2945	2945	2945	0
267	20240927	142400	33319200	2945	2945	2945	2945	5
268	20240927	142300	33304475	2945	2940	2945	2940	1922
269	20240927	142200	27649145	2940	2940	2940	2940	0
270	20240927	142100	27649145	2940	2940	2940	2940	0
271	20240927	142000	27649145	2940	2940	2940	2940	0
272	20240927	141900	27649145	2940	2940	2940	2940	0
273	20240927	141800	27649145	2940	2940	2940	2940	0
274	20240927	141700	27649145	2940	2940	2940	2940	0
275	20240927	141600	27649145	2940	2940	2940	2940	0
276	20240927	141500	27649145	2940	2940	2940	2940	0
277	20240927	141400	27649145	2940	2940	2940	2940	0
278	20240927	141300	27649145	2940	2940	2940	2940	0
279	20240927	141200	27649145	2940	2940	2940	2940	0
280	20240927	141100	27649145	2940	2940	2940	2940	0
281	20240927	141000	27649145	2940	2940	2940	2940	0
282	20240927	140900	27649145	2940	2940	2940	2940	0
283	20240927	140800	27649145	2940	2940	2940	2940	0
284	20240927	140700	27649145	2940	2940	2940	2940	0
285	20240927	140600	27649145	2940	2940	2940	2940	0
286	20240927	140500	27649145	2940	2940	2940	2940	0
287	20240927	140400	27649145	2940	2935	2940	2935	160
288	20240927	140300	27179350	2940	2940	2940	2940	0
289	20240927	140200	27179350	2940	2940	2940	2940	0
290	20240927	140100	27179350	2940	2940	2940	2940	0
291	20240927	140000	27179350	2940	2940	2940	2940	0
292	20240927	135900	27179350	2940	2935	2940	2935	202
293	20240927	135800	26585785	2935	2935	2935	2935	132
294	20240927	135700	26198365	2935	2935	2935	2935	0
295	20240927	135600	26198365	2935	2935	2935	2935	0
296	20240927	135500	26198365	2935	2935	2935	2935	5
297	20240927	135400	26183690	2930	2930	2930	2930	1
298	20240927	135300	26180760	2940	2940	2940	2940	0
299	20240927	135200	26180760	2940	2940	2940	2940	0
300	20240927	135100	26180760	2940	2940	2940	2940	0
301	20240927	135000	26180760	2940	2940	2940	2940	0
302	20240927	134900	26180760	2940	2940	2940	2940	0
303	20240927	134800	26180760	2940	2940	2940	2940	0
304	20240927	134700	26180760	2940	2940	2940	2940	0
305	20240927	134600	26180760	2940	2940	2940	2940	0
306	20240927	134500	26180760	2940	2930	2940	2930	70
307	20240927	134400	25975090	2930	2930	2930	2930	0
308	20240927	134300	25975090	2930	2930	2930	2930	0
309	20240927	134200	25975090	2930	2930	2930	2930	15
310	20240927	134100	25931140	2940	2940	2940	2940	0
311	20240927	134000	25931140	2940	2940	2940	2940	0
312	20240927	133900	25931140	2940	2940	2940	2940	0
313	20240927	133800	25931140	2940	2940	2940	2940	0
314	20240927	133700	25931140	2940	2940	2940	2940	0
315	20240927	133600	25931140	2940	2940	2940	2940	0
316	20240927	133500	25931140	2940	2940	2940	2940	1
317	20240927	133400	25928200	2930	2930	2930	2930	100
318	20240927	133300	25635200	2940	2940	2940	2940	0
319	20240927	133200	25635200	2940	2940	2940	2940	100
320	20240927	133100	25341200	2940	2940	2940	2940	0
321	20240927	133000	25341200	2940	2940	2940	2940	0
322	20240927	132900	25341200	2940	2940	2940	2940	0
323	20240927	132800	25341200	2940	2940	2940	2940	0
324	20240927	132700	25341200	2940	2940	2940	2940	0
325	20240927	132600	25341200	2940	2940	2940	2940	0
326	20240927	132500	25341200	2940	2940	2940	2940	0
327	20240927	132400	25341200	2940	2940	2940	2940	0
328	20240927	132300	25341200	2940	2940	2940	2940	0
329	20240927	132200	25341200	2940	2940	2940	2940	0
330	20240927	132100	25341200	2940	2940	2940	2940	0
331	20240927	132000	25341200	2940	2940	2940	2940	0
332	20240927	131900	25341200	2940	2940	2940	2940	0
333	20240927	131800	25341200	2940	2940	2940	2940	0
334	20240927	131700	25341200	2940	2940	2940	2940	0
335	20240927	131600	25341200	2940	2940	2940	2940	0
336	20240927	131500	25341200	2940	2940	2940	2940	0
337	20240927	131400	25341200	2940	2940	2940	2940	0
338	20240927	131300	25341200	2940	2940	2940	2940	0
339	20240927	131200	25341200	2940	2940	2940	2940	0
340	20240927	131100	25341200	2940	2940	2940	2940	0
341	20240927	131000	25341200	2940	2940	2940	2940	0
342	20240927	130900	25341200	2940	2940	2940	2940	0
343	20240927	130800	25341200	2940	2940	2940	2940	0
344	20240927	130700	25341200	2940	2940	2940	2940	1
345	20240927	130600	25338260	2940	2940	2940	2940	0
346	20240927	130500	25338260	2940	2940	2940	2940	0
347	20240927	130400	25338260	2940	2940	2940	2940	0
348	20240927	130300	25338260	2940	2940	2940	2940	0
349	20240927	130200	25338260	2940	2940	2940	2940	0
350	20240927	130100	25338260	2940	2940	2940	2940	0
351	20240927	130000	25338260	2940	2940	2940	2940	0
352	20240927	125900	25338260	2940	2940	2940	2940	0
353	20240927	125800	25338260	2940	2940	2940	2940	0
354	20240927	125700	25338260	2940	2940	2940	2940	0
355	20240927	125600	25338260	2940	2940	2940	2940	0
356	20240927	125500	25338260	2940	2940	2940	2940	5
357	20240927	125400	25323560	2940	2940	2940	2940	4
358	20240927	125300	25311800	2940	2940	2940	2940	6
359	20240927	125200	25294160	2940	2945	2945	2940	57
360	20240927	125100	25126530	2945	2945	2945	2940	144
361	20240927	125000	24703145	2945	2945	2945	2945	17
362	20240927	124900	24653080	2945	2945	2945	2945	8
363	20240927	124800	24629520	2945	2945	2945	2945	0
364	20240927	124700	24629520	2945	2945	2945	2945	0
365	20240927	124600	24629520	2945	2945	2945	2945	0
366	20240927	124500	24629520	2945	2945	2945	2945	0
367	20240927	124400	24629520	2945	2945	2945	2945	7
368	20240927	124300	24608905	2945	2945	2945	2945	0
369	20240927	124200	24608905	2945	2945	2945	2945	0
370	20240927	124100	24608905	2945	2945	2945	2940	11
371	20240927	124000	24576540	2940	2940	2940	2940	908
372	20240927	123900	21907020	2940	2940	2940	2940	1
373	20240927	123800	21904080	2940	2940	2940	2940	0
374	20240927	123700	21904080	2940	2940	2940	2940	0
375	20240927	123600	21904080	2940	2940	2940	2940	0
376	20240927	123500	21904080	2940	2935	2940	2930	262
377	20240927	123400	21134745	2930	2930	2930	2930	10
378	20240927	123300	21105445	2930	2930	2935	2930	132
379	20240927	123200	20718485	2930	2930	2930	2930	0
380	20240927	123100	20718485	2930	2925	2930	2925	122
381	20240927	123000	20361110	2925	2925	2925	2925	0
382	20240927	122900	20361110	2925	2925	2925	2925	0
383	20240927	122800	20361110	2925	2925	2925	2925	0
384	20240927	122700	20361110	2925	2925	2925	2925	2
385	20240927	122600	20355260	2920	2920	2920	2920	522
386	20240927	122500	18831020	2920	2920	2920	2920	1000
387	20240927	122400	15911020	2920	2920	2920	2920	0
388	20240927	122300	15911020	2920	2920	2920	2920	0
389	20240927	122200	15911020	2920	2920	2920	2920	0
390	20240927	122100	15911020	2920	2920	2920	2920	0
391	20240927	122000	15911020	2920	2920	2920	2920	0
392	20240927	121900	15911020	2920	2920	2920	2920	0
393	20240927	121800	15911020	2920	2920	2920	2920	540
394	20240927	121700	14334220	2920	2920	2920	2920	0
395	20240927	121600	14334220	2920	2920	2920	2920	0
396	20240927	121500	14334220	2920	2920	2920	2920	0
397	20240927	121400	14334220	2920	2915	2920	2915	20
398	20240927	121300	14275870	2915	2915	2915	2915	469
399	20240927	121200	12908735	2915	2910	2915	2910	540
400	20240927	121100	11336915	2910	2910	2910	2910	0
401	20240927	121000	11336915	2910	2910	2910	2910	0
402	20240927	120900	11336915	2910	2910	2910	2910	1
403	20240927	120800	11334005	2910	2910	2910	2910	0
404	20240927	120700	11334005	2910	2910	2910	2910	0
405	20240927	120600	11334005	2910	2910	2910	2910	0
406	20240927	120500	11334005	2910	2910	2910	2910	0
407	20240927	120400	11334005	2910	2910	2910	2910	0
408	20240927	120300	11334005	2910	2910	2910	2910	0
409	20240927	120200	11334005	2910	2910	2910	2910	0
410	20240927	120100	11334005	2910	2910	2910	2910	0
411	20240927	120000	11334005	2910	2910	2910	2910	0
412	20240927	115900	11334005	2910	2910	2910	2910	0
413	20240927	115800	11334005	2910	2910	2910	2910	1
414	20240927	115700	11331095	2905	2905	2905	2905	414
415	20240927	115600	10128425	2905	2905	2905	2905	0
416	20240927	115500	10128425	2905	2905	2905	2905	0
417	20240927	115400	10128425	2905	2905	2905	2905	0
418	20240927	115300	10128425	2905	2905	2905	2905	0
419	20240927	115200	10128425	2905	2905	2905	2905	0
420	20240927	115100	10128425	2905	2905	2905	2905	0
421	20240927	115000	10128425	2905	2905	2905	2905	0
422	20240927	114900	10128425	2905	2905	2905	2905	0
423	20240927	114800	10128425	2905	2905	2905	2905	5
424	20240927	114700	10113900	2905	2905	2905	2905	0
425	20240927	114600	10113900	2905	2905	2905	2905	0
426	20240927	114500	10113900	2905	2905	2905	2905	0
427	20240927	114400	10113900	2905	2905	2905	2905	50
428	20240927	114300	9968650	2905	2905	2905	2905	0
429	20240927	114200	9968650	2905	2905	2905	2905	0
430	20240927	114100	9968650	2905	2905	2905	2905	0
431	20240927	114000	9968650	2905	2905	2905	2905	0
432	20240927	113900	9968650	2905	2905	2905	2905	0
433	20240927	113800	9968650	2905	2905	2905	2905	0
434	20240927	113700	9968650	2905	2905	2905	2905	0
435	20240927	113600	9968650	2905	2905	2905	2905	0
436	20240927	113500	9968650	2905	2905	2905	2905	0
437	20240927	113400	9968650	2905	2905	2905	2905	0
438	20240927	113300	9968650	2905	2905	2905	2905	0
439	20240927	113200	9968650	2905	2905	2905	2905	0
440	20240927	113100	9968650	2905	2905	2905	2905	0
441	20240927	113000	9968650	2905	2905	2905	2905	0
442	20240927	112900	9968650	2905	2905	2905	2905	0
443	20240927	112800	9968650	2905	2905	2905	2905	0
444	20240927	112700	9968650	2905	2905	2905	2905	0
445	20240927	112600	9968650	2905	2905	2905	2905	0
446	20240927	112500	9968650	2905	2905	2905	2905	0
447	20240927	112400	9968650	2905	2905	2905	2905	0
448	20240927	112300	9968650	2905	2905	2905	2905	31
449	20240927	112200	9878595	2880	2880	2880	2880	10
450	20240927	112100	9849795	2905	2905	2905	2905	0
451	20240927	112000	9849795	2905	2905	2905	2905	0
452	20240927	111900	9849795	2905	2905	2905	2905	0
453	20240927	111800	9849795	2905	2905	2905	2905	0
454	20240927	111700	9849795	2905	2905	2905	2905	0
455	20240927	111600	9849795	2905	2905	2905	2905	0
456	20240927	111500	9849795	2905	2905	2905	2905	0
457	20240927	111400	9849795	2905	2905	2905	2905	0
458	20240927	111300	9849795	2905	2905	2905	2905	0
459	20240927	111200	9849795	2905	2905	2905	2905	0
460	20240927	111100	9849795	2905	2905	2905	2905	1
461	20240927	111000	9846890	2905	2905	2905	2905	0
462	20240927	110900	9846890	2905	2905	2905	2905	0
463	20240927	110800	9846890	2905	2905	2905	2905	0
464	20240927	110700	9846890	2905	2905	2905	2905	0
465	20240927	110600	9846890	2905	2905	2905	2905	5
466	20240927	110500	9832365	2900	2900	2900	2900	0
467	20240927	110400	9832365	2900	2900	2900	2900	0
468	20240927	110300	9832365	2900	2900	2900	2900	0
469	20240927	110200	9832365	2900	2900	2900	2900	50
470	20240927	110100	9687365	2900	2900	2900	2900	0
471	20240927	110000	9687365	2900	2900	2900	2900	0
472	20240927	105900	9687365	2900	2900	2900	2900	0
473	20240927	105800	9687365	2900	2900	2900	2900	0
474	20240927	105700	9687365	2900	2900	2900	2900	0
475	20240927	105600	9687365	2900	2900	2900	2900	0
476	20240927	105500	9687365	2900	2900	2900	2900	0
477	20240927	105400	9687365	2900	2900	2900	2900	0
478	20240927	105300	9687365	2900	2900	2900	2900	0
479	20240927	105200	9687365	2900	2900	2900	2900	0
480	20240927	105100	9687365	2900	2900	2900	2900	0
481	20240927	105000	9687365	2900	2900	2900	2900	0
482	20240927	104900	9687365	2900	2900	2900	2900	0
483	20240927	104800	9687365	2900	2885	2900	2885	50
484	20240927	104700	9542965	2895	2895	2895	2895	0
485	20240927	104600	9542965	2895	2895	2895	2895	0
486	20240927	104500	9542965	2895	2895	2895	2895	0
487	20240927	104400	9542965	2895	2895	2895	2895	0
488	20240927	104300	9542965	2895	2895	2895	2895	0
489	20240927	104200	9542965	2895	2895	2895	2895	0
490	20240927	104100	9542965	2895	2895	2895	2895	0
491	20240927	104000	9542965	2895	2895	2895	2895	0
492	20240927	103900	9542965	2895	2895	2895	2895	0
493	20240927	103800	9542965	2895	2895	2895	2895	0
494	20240927	103700	9542965	2895	2895	2895	2895	0
495	20240927	103600	9542965	2895	2895	2895	2895	0
496	20240927	103500	9542965	2895	2895	2895	2895	1
497	20240927	103400	9540070	2870	2870	2870	2870	0
498	20240927	103300	9540070	2870	2870	2870	2870	0
499	20240927	103200	9540070	2870	2870	2870	2870	0
500	20240927	103100	9540070	2870	2870	2870	2870	0
501	20240927	103000	9540070	2870	2870	2870	2870	52
502	20240927	102900	9390830	2910	2910	2910	2910	0
503	20240927	102800	9390830	2910	2910	2910	2910	0
504	20240927	102700	9390830	2910	2910	2910	2910	1
505	20240927	102600	9387920	2910	2905	2910	2905	54
506	20240927	102500	9230915	2905	2905	2905	2905	0
507	20240927	102400	9230915	2905	2905	2905	2905	0
508	20240927	102300	9230915	2905	2905	2905	2905	0
509	20240927	102200	9230915	2905	2905	2905	2905	19
510	20240927	102100	9175720	2865	2890	2915	2865	1057
511	20240927	102000	6106045	2875	2875	2875	2875	207
512	20240927	101900	5510920	2875	2875	2875	2875	0
513	20240927	101800	5510920	2875	2875	2875	2875	0
514	20240927	101700	5510920	2875	2875	2875	2875	0
515	20240927	101600	5510920	2875	2875	2875	2875	0
516	20240927	101500	5510920	2875	2875	2875	2875	0
517	20240927	101400	5510920	2875	2875	2875	2875	0
518	20240927	101300	5510920	2875	2875	2875	2875	0
519	20240927	101200	5510920	2875	2875	2875	2875	1
520	20240927	101100	5508045	2875	2875	2875	2875	0
521	20240927	101000	5508045	2875	2875	2875	2875	0
522	20240927	100900	5508045	2875	2875	2875	2875	0
523	20240927	100800	5508045	2875	2875	2875	2875	0
524	20240927	100700	5508045	2875	2875	2875	2875	0
525	20240927	100600	5508045	2875	2875	2875	2875	0
526	20240927	100500	5508045	2875	2875	2875	2875	0
527	20240927	100400	5508045	2875	2875	2875	2875	0
528	20240927	100300	5508045	2875	2875	2875	2875	0
529	20240927	100200	5508045	2875	2875	2875	2875	0
530	20240927	100100	5508045	2875	2875	2875	2875	0
531	20240927	100000	5508045	2875	2875	2875	2875	0
532	20240927	095900	5508045	2875	2875	2875	2875	0
533	20240927	095800	5508045	2875	2875	2875	2875	0
534	20240927	095700	5508045	2875	2875	2875	2875	0
535	20240927	095600	5508045	2875	2875	2875	2875	0
536	20240927	095500	5508045	2875	2875	2875	2875	0
537	20240927	095400	5508045	2875	2875	2875	2875	0
538	20240927	095300	5508045	2875	2875	2875	2875	0
539	20240927	095200	5508045	2875	2875	2875	2875	0
540	20240927	095100	5508045	2875	2875	2875	2875	1
541	20240927	095000	5505170	2875	2875	2875	2875	0
542	20240927	094900	5505170	2875	2875	2875	2875	0
543	20240927	094800	5505170	2875	2875	2875	2875	0
544	20240927	094700	5505170	2875	2875	2875	2875	0
545	20240927	094600	5505170	2875	2875	2875	2875	0
546	20240927	094500	5505170	2875	2875	2875	2875	0
547	20240927	094400	5505170	2875	2875	2875	2875	0
548	20240927	094300	5505170	2875	2875	2875	2875	2
549	20240927	094200	5499420	2875	2875	2875	2875	1
550	20240927	094100	5496545	2875	2875	2875	2875	0
551	20240927	094000	5496545	2875	2875	2875	2875	0
552	20240927	093900	5496545	2875	2875	2875	2875	1159
553	20240927	093800	2164420	2890	2880	2890	2880	104
554	20240927	093700	1864880	2875	2875	2875	2875	0
555	20240927	093600	1864880	2875	2875	2875	2875	0
556	20240927	093500	1864880	2875	2850	2880	2850	18
557	20240927	093400	1813200	2850	2850	2850	2850	0
558	20240927	093300	1813200	2850	2850	2850	2850	0
559	20240927	093200	1813200	2850	2850	2850	2850	0
560	20240927	093100	1813200	2850	2850	2850	2850	0
561	20240927	093000	1813200	2850	2850	2850	2850	0
562	20240927	092900	1813200	2850	2850	2850	2850	0
563	20240927	092800	1813200	2850	2860	2860	2850	105
564	20240927	092700	1513540	2885	2885	2885	2885	2
565	20240927	092600	1507770	2880	2880	2880	2880	0
566	20240927	092500	1507770	2880	2880	2880	2880	0
567	20240927	092400	1507770	2880	2880	2880	2880	0
568	20240927	092300	1507770	2880	2880	2880	2880	0
569	20240927	092200	1507770	2880	2880	2880	2880	0
570	20240927	092100	1507770	2880	2880	2880	2880	0
571	20240927	092000	1507770	2880	2880	2880	2880	0
572	20240927	091900	1507770	2880	2880	2880	2880	0
573	20240927	091800	1507770	2880	2880	2880	2880	0
574	20240927	091700	1507770	2880	2875	2880	2875	40
575	20240927	091600	1392680	2855	2855	2855	2855	0
576	20240927	091500	1392680	2855	2855	2855	2855	0
577	20240927	091400	1392680	2855	2855	2855	2855	0
578	20240927	091300	1392680	2855	2865	2865	2855	77
579	20240927	091200	1172625	2870	2870	2870	2870	0
580	20240927	091100	1172625	2870	2870	2870	2870	0
581	20240927	091000	1172625	2870	2870	2870	2870	0
582	20240927	090900	1172625	2870	2870	2870	2870	0
583	20240927	090800	1172625	2870	2870	2870	2870	1
584	20240927	090700	1169755	2875	2875	2875	2875	0
585	20240927	090600	1169755	2875	2875	2875	2875	0
586	20240927	090500	1169755	2875	2875	2875	2875	0
587	20240927	090400	1169755	2875	2875	2875	2875	1
588	20240927	090300	1166880	2860	2860	2860	2860	0
589	20240927	090200	1166880	2860	2860	2860	2860	0
590	20240927	090100	1166880	2860	2860	2860	2860	0
591	20240927	090000	1166880	2860	2860	2860	2860	408