KissMeData/006730/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184700	205323830	5920	5920	5920	5920	2416
3	20240913	184600	205323830	5920	5920	5920	5920	0
4	20240913	184500	205323830	5920	5920	5920	5920	0
5	20240913	184400	205323830	5920	5920	5920	5920	0
6	20240913	184300	205323830	5920	5920	5920	5920	0
7	20240913	184200	205323830	5920	5920	5920	5920	0
8	20240913	184100	205323830	5920	5920	5920	5920	0
9	20240913	184000	205323830	5920	5920	5920	5920	0
10	20240913	183900	205323830	5920	5920	5920	5920	0
11	20240913	183800	205323830	5920	5920	5920	5920	0
12	20240913	183700	205323830	5920	5920	5920	5920	0
13	20240913	183600	205323830	5920	5920	5920	5920	0
14	20240913	183500	205323830	5920	5920	5920	5920	0
15	20240913	183400	205323830	5920	5920	5920	5920	0
16	20240913	183300	205323830	5920	5920	5920	5920	0
17	20240913	183200	205323830	5920	5920	5920	5920	0
18	20240913	183100	205323830	5920	5920	5920	5920	0
19	20240913	183000	205323830	5920	5920	5920	5920	0
20	20240913	182900	205323830	5920	5920	5920	5920	0
21	20240913	182800	205323830	5920	5920	5920	5920	0
22	20240913	182700	205323830	5920	5920	5920	5920	0
23	20240913	182600	205323830	5920	5920	5920	5920	0
24	20240913	182500	205323830	5920	5920	5920	5920	0
25	20240913	182400	205323830	5920	5920	5920	5920	0
26	20240913	182300	205323830	5920	5920	5920	5920	0
27	20240913	182200	205323830	5920	5920	5920	5920	0
28	20240913	182100	205323830	5920	5920	5920	5920	0
29	20240913	182000	205323830	5920	5920	5920	5920	0
30	20240913	181900	205323830	5920	5920	5920	5920	0
31	20240913	181800	205323830	5920	5920	5920	5920	0
32	20240913	181700	205323830	5920	5920	5920	5920	2416
33	20240913	181600	205323830	5920	5920	5920	5920	0
34	20240913	181500	205323830	5920	5920	5920	5920	0
35	20240913	181400	205323830	5920	5920	5920	5920	0
36	20240913	181300	205323830	5920	5920	5920	5920	0
37	20240913	181200	205323830	5920	5920	5920	5920	0
38	20240913	181100	205323830	5920	5920	5920	5920	0
39	20240913	181000	205323830	5920	5920	5920	5920	0
40	20240913	180900	205323830	5920	5920	5920	5920	0
41	20240913	180800	205323830	5920	5920	5920	5920	0
42	20240913	180700	205323830	5920	5920	5920	5920	0
43	20240913	180600	205323830	5920	5920	5920	5920	0
44	20240913	180500	205323830	5920	5920	5920	5920	0
45	20240913	180400	205323830	5920	5920	5920	5920	0
46	20240913	180300	205323830	5920	5920	5920	5920	0
47	20240913	180200	205323830	5920	5920	5920	5920	0
48	20240913	180100	205323830	5920	5920	5920	5920	0
49	20240913	180000	205323830	5920	5920	5920	5920	0
50	20240913	175900	205323830	5920	5920	5920	5920	0
51	20240913	175800	205323830	5920	5920	5920	5920	0
52	20240913	175700	205323830	5920	5920	5920	5920	0
53	20240913	175600	205323830	5920	5920	5920	5920	0
54	20240913	175500	205323830	5920	5920	5920	5920	0
55	20240913	175400	205323830	5920	5920	5920	5920	0
56	20240913	175300	205323830	5920	5920	5920	5920	0
57	20240913	175200	205323830	5920	5920	5920	5920	0
58	20240913	175100	205323830	5920	5920	5920	5920	0
59	20240913	175000	205323830	5920	5920	5920	5920	0
60	20240913	174900	205323830	5920	5920	5920	5920	0
61	20240913	174800	205323830	5920	5920	5920	5920	0
62	20240913	174700	205323830	5920	5920	5920	5920	2416
63	20240913	174600	205323830	5920	5920	5920	5920	0
64	20240913	174500	205323830	5920	5920	5920	5920	0
65	20240913	174400	205323830	5920	5920	5920	5920	0
66	20240913	174300	205323830	5920	5920	5920	5920	0
67	20240913	174200	205323830	5920	5920	5920	5920	0
68	20240913	174100	205323830	5920	5920	5920	5920	0
69	20240913	174000	205323830	5920	5920	5920	5920	0
70	20240913	173900	205323830	5920	5920	5920	5920	0
71	20240913	173800	205323830	5920	5920	5920	5920	0
72	20240913	173700	205323830	5920	5920	5920	5920	0
73	20240913	173600	205323830	5920	5920	5920	5920	0
74	20240913	173500	205323830	5920	5920	5920	5920	0
75	20240913	173400	205323830	5920	5920	5920	5920	0
76	20240913	173300	205323830	5920	5920	5920	5920	0
77	20240913	173200	205323830	5920	5920	5920	5920	0
78	20240913	173100	205323830	5920	5920	5920	5920	0
79	20240913	173000	205323830	5920	5920	5920	5920	0
80	20240913	172900	205323830	5920	5920	5920	5920	0
81	20240913	172800	205323830	5920	5920	5920	5920	0
82	20240913	172700	205323830	5920	5920	5920	5920	0
83	20240913	172600	205323830	5920	5920	5920	5920	0
84	20240913	172500	205323830	5920	5920	5920	5920	0
85	20240913	172400	205323830	5920	5920	5920	5920	0
86	20240913	172300	205323830	5920	5920	5920	5920	0
87	20240913	172200	205323830	5920	5920	5920	5920	0
88	20240913	172100	205323830	5920	5920	5920	5920	0
89	20240913	172000	205323830	5920	5920	5920	5920	0
90	20240913	171900	205323830	5920	5920	5920	5920	0
91	20240913	171800	205323830	5920	5920	5920	5920	0
92	20240913	171700	205323830	5920	5920	5920	5920	2416
93	20240913	171600	205323830	5920	5920	5920	5920	0
94	20240913	171500	205323830	5920	5920	5920	5920	0
95	20240913	171400	205323830	5920	5920	5920	5920	0
96	20240913	171300	205323830	5920	5920	5920	5920	0
97	20240913	171200	205323830	5920	5920	5920	5920	0
98	20240913	171100	205323830	5920	5920	5920	5920	0
99	20240913	171000	205323830	5920	5920	5920	5920	0
100	20240913	170900	205323830	5920	5920	5920	5920	0
101	20240913	170800	205323830	5920	5920	5920	5920	0
102	20240913	170700	205323830	5920	5920	5920	5920	0
103	20240913	170600	205323830	5920	5920	5920	5920	0
104	20240913	170500	205323830	5920	5920	5920	5920	0
105	20240913	170400	205323830	5920	5920	5920	5920	0
106	20240913	170300	205323830	5920	5920	5920	5920	0
107	20240913	170200	205323830	5920	5920	5920	5920	0
108	20240913	170100	205323830	5920	5920	5920	5920	0
109	20240913	170000	205323830	5920	5920	5920	5920	0
110	20240913	165900	205323830	5920	5920	5920	5920	0
111	20240913	165800	205323830	5920	5920	5920	5920	0
112	20240913	165700	205323830	5920	5920	5920	5920	0
113	20240913	165600	205323830	5920	5920	5920	5920	0
114	20240913	165500	205323830	5920	5920	5920	5920	0
115	20240913	165400	205323830	5920	5920	5920	5920	0
116	20240913	165300	205323830	5920	5920	5920	5920	0
117	20240913	165200	205323830	5920	5920	5920	5920	0
118	20240913	165100	205323830	5920	5920	5920	5920	0
119	20240913	165000	205323830	5920	5920	5920	5920	0
120	20240913	164900	205323830	5920	5920	5920	5920	0
121	20240913	164800	205323830	5920	5920	5920	5920	0
122	20240913	164700	205323830	5920	5920	5920	5920	2416
123	20240913	164600	205323830	5920	5920	5920	5920	0
124	20240913	164500	205323830	5920	5920	5920	5920	0
125	20240913	164400	205323830	5920	5920	5920	5920	0
126	20240913	164300	205323830	5920	5920	5920	5920	0
127	20240913	164200	205323830	5920	5920	5920	5920	0
128	20240913	164100	205323830	5920	5920	5920	5920	0
129	20240913	164000	205323830	5920	5920	5920	5920	0
130	20240913	163900	205323830	5920	5920	5920	5920	0
131	20240913	163800	205323830	5920	5920	5920	5920	0
132	20240913	163700	205323830	5920	5920	5920	5920	0
133	20240913	163600	205323830	5920	5920	5920	5920	0
134	20240913	163500	205323830	5920	5920	5920	5920	0
135	20240913	163400	205323830	5920	5920	5920	5920	0
136	20240913	163300	205323830	5920	5920	5920	5920	0
137	20240913	163200	205323830	5920	5920	5920	5920	0
138	20240913	163100	205323830	5920	5920	5920	5920	0
139	20240913	163000	205323830	5920	5920	5920	5920	0
140	20240913	162900	205323830	5920	5920	5920	5920	0
141	20240913	162800	205323830	5920	5920	5920	5920	0
142	20240913	162700	205323830	5920	5920	5920	5920	0
143	20240913	162600	205323830	5920	5920	5920	5920	0
144	20240913	162500	205323830	5920	5920	5920	5920	0
145	20240913	162400	205323830	5920	5920	5920	5920	0
146	20240913	162300	205323830	5920	5920	5920	5920	0
147	20240913	162200	205323830	5920	5920	5920	5920	0
148	20240913	162100	205323830	5920	5920	5920	5920	0
149	20240913	162000	205323830	5920	5920	5920	5920	0
150	20240913	161900	205323830	5920	5920	5920	5920	0
151	20240913	161800	205323830	5920	5920	5920	5920	0
152	20240913	161700	205323830	5920	5920	5920	5920	2416
153	20240913	161600	205323830	5920	5920	5920	5920	0
154	20240913	161500	205323830	5920	5920	5920	5920	0
155	20240913	161400	205323830	5920	5920	5920	5920	0
156	20240913	161300	205323830	5920	5920	5920	5920	0
157	20240913	161200	205323830	5920	5920	5920	5920	0
158	20240913	161100	205323830	5920	5920	5920	5920	0
159	20240913	161000	205323830	5920	5920	5920	5920	0
160	20240913	160900	205323830	5920	5920	5920	5920	0
161	20240913	160800	205323830	5920	5920	5920	5920	0
162	20240913	160700	205323830	5920	5920	5920	5920	0
163	20240913	160600	205323830	5920	5920	5920	5920	0
164	20240913	160500	205323830	5920	5920	5920	5920	0
165	20240913	160400	205323830	5920	5920	5920	5920	0
166	20240913	160300	205323830	5920	5920	5920	5920	0
167	20240913	160200	205323830	5920	5920	5920	5920	0
168	20240913	160100	205323830	5920	5920	5920	5920	0
169	20240913	160000	205323830	5920	5920	5920	5920	0
170	20240913	155900	205323830	5920	5920	5920	5920	0
171	20240913	155800	205323830	5920	5920	5920	5920	0
172	20240913	155700	205323830	5920	5920	5920	5920	0
173	20240913	155600	205323830	5920	5920	5920	5920	0
174	20240913	155500	205323830	5920	5920	5920	5920	0
175	20240913	155400	205323830	5920	5920	5920	5920	0
176	20240913	155300	205323830	5920	5920	5920	5920	0
177	20240913	155200	205323830	5920	5920	5920	5920	0
178	20240913	155100	205323830	5920	5920	5920	5920	0
179	20240913	155000	205323830	5920	5920	5920	5920	0
180	20240913	154900	205323830	5920	5920	5920	5920	0
181	20240913	154800	205323830	5920	5920	5920	5920	0
182	20240913	154700	205323830	5920	5920	5920	5920	2416
183	20240913	154600	205323830	5920	5920	5920	5920	0
184	20240913	154500	205323830	5920	5920	5920	5920	0
185	20240913	154400	205323830	5920	5920	5920	5920	0
186	20240913	154300	205323830	5920	5920	5920	5920	0
187	20240913	154200	205323830	5920	5920	5920	5920	0
188	20240913	154100	205323830	5920	5920	5920	5920	0
189	20240913	154000	205323830	5920	5920	5920	5920	0
190	20240913	153900	205323830	5920	5920	5920	5920	0
191	20240913	153800	205323830	5920	5920	5920	5920	0
192	20240913	153700	205323830	5920	5920	5920	5920	0
193	20240913	153600	205323830	5920	5920	5920	5920	0
194	20240913	153500	205323830	5920	5920	5920	5920	0
195	20240913	153400	205323830	5920	5920	5920	5920	0
196	20240913	153300	205323830	5920	5920	5920	5920	0
197	20240913	153200	205323830	5920	5920	5920	5920	0
198	20240913	153100	205323830	5920	5920	5920	5920	0
199	20240913	153000	205323830	5920	5920	5920	5920	2416
200	20240913	152900	191021110	5890	5890	5890	5890	0
201	20240913	152800	191021110	5890	5890	5890	5890	0
202	20240913	152700	191021110	5890	5890	5890	5890	0
203	20240913	152600	191021110	5890	5890	5890	5890	0
204	20240913	152500	191021110	5890	5890	5890	5890	0
205	20240913	152400	191021110	5890	5890	5890	5890	0
206	20240913	152300	191021110	5890	5890	5890	5890	0
207	20240913	152200	191021110	5890	5890	5890	5890	0
208	20240913	152100	191021110	5890	5890	5890	5890	0
209	20240913	152000	191021110	5890	5890	5890	5890	0
210	20240913	151900	191021110	5890	5890	5890	5870	13
211	20240913	151800	190944740	5870	5890	5890	5870	469
212	20240913	151700	188191610	5870	5870	5870	5870	190
213	20240913	151600	187076310	5870	5850	5870	5850	14
214	20240913	151500	186994370	5870	5860	5870	5850	111
215	20240913	151400	186344910	5870	5870	5870	5870	6
216	20240913	151300	186309690	5870	5870	5870	5870	0
217	20240913	151200	186309690	5870	5870	5870	5870	0
218	20240913	151100	186309690	5870	5870	5870	5870	0
219	20240913	151000	186309690	5870	5870	5870	5870	0
220	20240913	150900	186309690	5870	5870	5870	5870	0
221	20240913	150800	186309690	5870	5850	5870	5850	3
222	20240913	150700	186292100	5870	5870	5870	5870	0
223	20240913	150600	186292100	5870	5870	5870	5870	0
224	20240913	150500	186292100	5870	5850	5870	5850	4
225	20240913	150400	186268660	5870	5870	5870	5870	2
226	20240913	150300	186256920	5860	5870	5870	5860	2
227	20240913	150200	186245190	5870	5870	5870	5870	7
228	20240913	150100	186204100	5870	5870	5870	5870	0
229	20240913	150000	186204100	5870	5870	5870	5870	0
230	20240913	145900	186204100	5870	5870	5870	5870	0
231	20240913	145800	186204100	5870	5870	5870	5870	0
232	20240913	145700	186204100	5870	5870	5870	5870	0
233	20240913	145600	186204100	5870	5870	5870	5870	0
234	20240913	145500	186204100	5870	5870	5870	5870	0
235	20240913	145400	186204100	5870	5870	5880	5870	28
236	20240913	145300	186039720	5870	5870	5880	5870	58
237	20240913	145200	185699240	5880	5870	5880	5870	62
238	20240913	145100	185335290	5880	5880	5880	5880	0
239	20240913	145000	185335290	5880	5880	5880	5880	0
240	20240913	144900	185335290	5880	5870	5880	5870	24
241	20240913	144800	185194190	5880	5870	5880	5870	3
242	20240913	144700	185176560	5870	5870	5880	5870	101
243	20240913	144600	184582700	5880	5870	5880	5870	639
244	20240913	144500	180828320	5870	5870	5870	5870	0
245	20240913	144400	180828320	5870	5870	5870	5870	0
246	20240913	144300	180828320	5870	5870	5870	5870	10
247	20240913	144200	180769620	5870	5870	5870	5870	0
248	20240913	144100	180769620	5870	5870	5870	5870	0
249	20240913	144000	180769620	5870	5870	5870	5870	10
250	20240913	143900	180710920	5870	5870	5870	5870	1
251	20240913	143800	180705050	5860	5860	5860	5860	66
252	20240913	143700	180318290	5860	5860	5860	5860	0
253	20240913	143600	180318290	5860	5860	5860	5860	0
254	20240913	143500	180318290	5860	5850	5860	5850	45
255	20240913	143400	180055020	5850	5850	5850	5850	0
256	20240913	143300	180055020	5850	5850	5850	5850	89
257	20240913	143200	179534370	5850	5850	5850	5850	0
258	20240913	143100	179534370	5850	5850	5850	5850	0
259	20240913	143000	179534370	5850	5850	5850	5850	0
260	20240913	142900	179534370	5850	5850	5850	5850	0
261	20240913	142800	179534370	5850	5850	5850	5850	10
262	20240913	142700	179475870	5850	5850	5850	5850	1
263	20240913	142600	179470020	5850	5850	5850	5850	0
264	20240913	142500	179470020	5850	5850	5850	5850	0
265	20240913	142400	179470020	5850	5840	5850	5840	4
266	20240913	142300	179446650	5850	5850	5850	5850	2
267	20240913	142200	179434950	5850	5850	5850	5850	0
268	20240913	142100	179434950	5850	5850	5850	5850	0
269	20240913	142000	179434950	5850	5850	5850	5850	0
270	20240913	141900	179434950	5850	5850	5850	5850	0
271	20240913	141800	179434950	5850	5850	5850	5850	0
272	20240913	141700	179434950	5850	5850	5850	5850	0
273	20240913	141600	179434950	5850	5850	5850	5850	22
274	20240913	141500	179306250	5840	5850	5850	5840	25
275	20240913	141400	179160050	5850	5850	5850	5850	20
276	20240913	141300	179043050	5850	5850	5850	5850	0
277	20240913	141200	179043050	5850	5850	5850	5850	9
278	20240913	141100	178990400	5850	5850	5850	5850	0
279	20240913	141000	178990400	5850	5850	5850	5850	0
280	20240913	140900	178990400	5850	5850	5850	5850	0
281	20240913	140800	178990400	5850	5850	5850	5850	0
282	20240913	140700	178990400	5850	5850	5850	5850	0
283	20240913	140600	178990400	5850	5850	5850	5850	0
284	20240913	140500	178990400	5850	5850	5850	5850	0
285	20240913	140400	178990400	5850	5840	5850	5830	207
286	20240913	140300	177781730	5840	5840	5840	5840	0
287	20240913	140200	177781730	5840	5840	5840	5840	0
288	20240913	140100	177781730	5840	5840	5840	5840	6
289	20240913	140000	177746690	5840	5840	5840	5840	0
290	20240913	135900	177746690	5840	5840	5840	5840	0
291	20240913	135800	177746690	5840	5840	5840	5840	17
292	20240913	135700	177647410	5840	5840	5840	5840	0
293	20240913	135600	177647410	5840	5840	5840	5840	0
294	20240913	135500	177647410	5840	5840	5840	5840	15
295	20240913	135400	177559810	5840	5840	5840	5840	0
296	20240913	135300	177559810	5840	5840	5840	5840	6
297	20240913	135200	177524770	5850	5850	5850	5850	0
298	20240913	135100	177524770	5850	5850	5850	5830	113
299	20240913	135000	176863940	5830	5850	5850	5830	149
300	20240913	134900	175993810	5850	5850	5850	5850	0
301	20240913	134800	175993810	5850	5850	5850	5850	0
302	20240913	134700	175993810	5850	5850	5850	5850	0
303	20240913	134600	175993810	5850	5850	5850	5850	0
304	20240913	134500	175993810	5850	5850	5850	5850	0
305	20240913	134400	175993810	5850	5850	5850	5840	18
306	20240913	134300	175888520	5850	5850	5850	5850	0
307	20240913	134200	175888520	5850	5850	5850	5850	0
308	20240913	134100	175888520	5850	5850	5850	5850	0
309	20240913	134000	175888520	5850	5850	5850	5850	0
310	20240913	133900	175888520	5850	5850	5850	5850	1
311	20240913	133800	175882670	5860	5860	5860	5860	0
312	20240913	133700	175882670	5860	5860	5860	5860	0
313	20240913	133600	175882670	5860	5860	5860	5860	0
314	20240913	133500	175882670	5860	5860	5860	5860	0
315	20240913	133400	175882670	5860	5860	5860	5860	0
316	20240913	133300	175882670	5860	5860	5860	5860	0
317	20240913	133200	175882670	5860	5860	5860	5860	0
318	20240913	133100	175882670	5860	5860	5860	5860	0
319	20240913	133000	175882670	5860	5860	5860	5860	0
320	20240913	132900	175882670	5860	5860	5860	5860	0
321	20240913	132800	175882670	5860	5860	5860	5860	0
322	20240913	132700	175882670	5860	5860	5860	5860	0
323	20240913	132600	175882670	5860	5860	5860	5860	100
324	20240913	132500	175296670	5860	5860	5860	5860	0
325	20240913	132400	175296670	5860	5850	5860	5850	3
326	20240913	132300	175279100	5860	5860	5860	5850	6
327	20240913	132200	175243960	5860	5860	5860	5860	0
328	20240913	132100	175243960	5860	5860	5860	5860	0
329	20240913	132000	175243960	5860	5860	5860	5860	0
330	20240913	131900	175243960	5860	5860	5860	5860	0
331	20240913	131800	175243960	5860	5860	5860	5860	0
332	20240913	131700	175243960	5860	5860	5860	5860	0
333	20240913	131600	175243960	5860	5860	5860	5860	0
334	20240913	131500	175243960	5860	5860	5860	5860	0
335	20240913	131400	175243960	5860	5860	5860	5860	0
336	20240913	131300	175243960	5860	5860	5860	5860	0
337	20240913	131200	175243960	5860	5860	5860	5860	0
338	20240913	131100	175243960	5860	5860	5860	5860	26
339	20240913	131000	175091600	5860	5860	5860	5860	0
340	20240913	130900	175091600	5860	5860	5860	5860	0
341	20240913	130800	175091600	5860	5860	5860	5860	0
342	20240913	130700	175091600	5860	5860	5860	5860	0
343	20240913	130600	175091600	5860	5860	5860	5860	0
344	20240913	130500	175091600	5860	5860	5860	5860	0
345	20240913	130400	175091600	5860	5840	5870	5840	5105
346	20240913	130300	145278330	5850	5850	5850	5850	26
347	20240913	130200	145126230	5860	5860	5860	5860	0
348	20240913	130100	145126230	5860	5850	5860	5850	182
349	20240913	130000	144061510	5860	5860	5860	5860	0
350	20240913	125900	144061510	5860	5860	5860	5860	0
351	20240913	125800	144061510	5860	5860	5860	5860	0
352	20240913	125700	144061510	5860	5850	5860	5850	49
353	20240913	125600	143774850	5860	5860	5860	5860	0
354	20240913	125500	143774850	5860	5860	5860	5860	0
355	20240913	125400	143774850	5860	5860	5860	5860	20
356	20240913	125300	143657650	5860	5860	5860	5860	0
357	20240913	125200	143657650	5860	5860	5860	5850	94
358	20240913	125100	143106910	5870	5850	5870	5850	179
359	20240913	125000	142059680	5870	5870	5870	5870	0
360	20240913	124900	142059680	5870	5870	5870	5870	0
361	20240913	124800	142059680	5870	5870	5870	5870	0
362	20240913	124700	142059680	5870	5870	5870	5870	0
363	20240913	124600	142059680	5870	5870	5870	5870	0
364	20240913	124500	142059680	5870	5850	5870	5850	38
365	20240913	124400	141837360	5870	5870	5870	5870	0
366	20240913	124300	141837360	5870	5870	5870	5870	0
367	20240913	124200	141837360	5870	5870	5870	5870	0
368	20240913	124100	141837360	5870	5870	5870	5870	0
369	20240913	124000	141837360	5870	5870	5870	5870	0
370	20240913	123900	141837360	5870	5870	5870	5870	0
371	20240913	123800	141837360	5870	5870	5870	5870	0
372	20240913	123700	141837360	5870	5870	5870	5870	0
373	20240913	123600	141837360	5870	5870	5870	5870	0
374	20240913	123500	141837360	5870	5870	5870	5870	0
375	20240913	123400	141837360	5870	5870	5870	5870	0
376	20240913	123300	141837360	5870	5870	5870	5870	0
377	20240913	123200	141837360	5870	5870	5870	5870	0
378	20240913	123100	141837360	5870	5870	5870	5870	6
379	20240913	123000	141802140	5870	5870	5870	5870	0
380	20240913	122900	141802140	5870	5870	5870	5870	0
381	20240913	122800	141802140	5870	5870	5870	5870	0
382	20240913	122700	141802140	5870	5870	5870	5870	0
383	20240913	122600	141802140	5870	5870	5870	5870	1
384	20240913	122500	141796270	5860	5860	5860	5860	851
385	20240913	122400	136809410	5860	5860	5860	5860	0
386	20240913	122300	136809410	5860	5860	5860	5860	0
387	20240913	122200	136809410	5860	5860	5860	5860	0
388	20240913	122100	136809410	5860	5860	5860	5860	1
389	20240913	122000	136803550	5850	5850	5850	5850	0
390	20240913	121900	136803550	5850	5850	5850	5850	125
391	20240913	121800	136072300	5860	5860	5860	5860	0
392	20240913	121700	136072300	5860	5860	5860	5860	0
393	20240913	121600	136072300	5860	5860	5860	5860	1
394	20240913	121500	136066440	5850	5850	5850	5850	2200
395	20240913	121400	123196440	5850	5850	5850	5850	0
396	20240913	121300	123196440	5850	5850	5850	5850	0
397	20240913	121200	123196440	5850	5860	5860	5850	9
398	20240913	121100	123143730	5850	5850	5850	5850	0
399	20240913	121000	123143730	5850	5850	5850	5850	0
400	20240913	120900	123143730	5850	5850	5850	5850	0
401	20240913	120800	123143730	5850	5850	5850	5850	0
402	20240913	120700	123143730	5850	5850	5850	5850	0
403	20240913	120600	123143730	5850	5850	5850	5850	0
404	20240913	120500	123143730	5850	5850	5850	5850	0
405	20240913	120400	123143730	5850	5850	5850	5850	0
406	20240913	120300	123143730	5850	5850	5850	5850	0
407	20240913	120200	123143730	5850	5850	5850	5850	227
408	20240913	120100	121815780	5850	5850	5850	5850	0
409	20240913	120000	121815780	5850	5850	5850	5850	0
410	20240913	115900	121815780	5850	5850	5850	5850	0
411	20240913	115800	121815780	5850	5850	5850	5850	0
412	20240913	115700	121815780	5850	5850	5850	5850	1
413	20240913	115600	121809930	5840	5840	5840	5840	0
414	20240913	115500	121809930	5840	5840	5840	5840	1
415	20240913	115400	121804090	5840	5840	5840	5840	0
416	20240913	115300	121804090	5840	5840	5840	5840	50
417	20240913	115200	121512090	5840	5840	5840	5840	23
418	20240913	115100	121377770	5850	5850	5850	5850	15
419	20240913	115000	121290020	5840	5840	5840	5840	276
420	20240913	114900	119678180	5840	5840	5840	5840	0
421	20240913	114800	119678180	5840	5840	5840	5840	10
422	20240913	114700	119619780	5830	5830	5830	5830	0
423	20240913	114600	119619780	5830	5830	5830	5830	0
424	20240913	114500	119619780	5830	5830	5830	5830	173
425	20240913	114400	118611190	5830	5830	5840	5830	373
426	20240913	114300	116436590	5830	5830	5830	5830	23
427	20240913	114200	116302500	5840	5840	5840	5840	0
428	20240913	114100	116302500	5840	5840	5840	5840	0
429	20240913	114000	116302500	5840	5840	5840	5840	0
430	20240913	113900	116302500	5840	5840	5840	5840	0
431	20240913	113800	116302500	5840	5840	5840	5840	0
432	20240913	113700	116302500	5840	5840	5840	5840	0
433	20240913	113600	116302500	5840	5840	5840	5840	1
434	20240913	113500	116296660	5830	5830	5830	5830	0
435	20240913	113400	116296660	5830	5830	5830	5830	0
436	20240913	113300	116296660	5830	5830	5830	5830	13
437	20240913	113200	116220870	5830	5830	5830	5830	106
438	20240913	113100	115602890	5830	5830	5830	5830	0
439	20240913	113000	115602890	5830	5830	5830	5830	0
440	20240913	112900	115602890	5830	5820	5830	5820	3
441	20240913	112800	115585420	5830	5830	5830	5830	2
442	20240913	112700	115573760	5840	5840	5840	5840	20
443	20240913	112600	115456960	5840	5840	5840	5840	0
444	20240913	112500	115456960	5840	5840	5840	5840	0
445	20240913	112400	115456960	5840	5840	5840	5840	0
446	20240913	112300	115456960	5840	5840	5840	5840	0
447	20240913	112200	115456960	5840	5840	5840	5840	1
448	20240913	112100	115451120	5840	5840	5840	5840	0
449	20240913	112000	115451120	5840	5840	5840	5840	0
450	20240913	111900	115451120	5840	5840	5840	5840	0
451	20240913	111800	115451120	5840	5840	5840	5840	2
452	20240913	111700	115439440	5840	5840	5840	5840	0
453	20240913	111600	115439440	5840	5840	5840	5820	458
454	20240913	111500	112773840	5850	5850	5850	5850	0
455	20240913	111400	112773840	5850	5850	5850	5850	0
456	20240913	111300	112773840	5850	5820	5850	5820	199
457	20240913	111200	111615600	5820	5820	5820	5820	198
458	20240913	111100	110463240	5820	5820	5820	5820	0
459	20240913	111000	110463240	5820	5820	5820	5820	1
460	20240913	110900	110457420	5820	5820	5820	5820	0
461	20240913	110800	110457420	5820	5820	5820	5820	0
462	20240913	110700	110457420	5820	5820	5820	5820	2
463	20240913	110600	110445780	5820	5820	5820	5820	0
464	20240913	110500	110445780	5820	5820	5820	5820	0
465	20240913	110400	110445780	5820	5820	5820	5820	0
466	20240913	110300	110445780	5820	5820	5820	5820	0
467	20240913	110200	110445780	5820	5830	5830	5820	803
468	20240913	110100	105766440	5840	5840	5840	5840	0
469	20240913	110000	105766440	5840	5840	5840	5840	1
470	20240913	105900	105760600	5840	5850	5850	5840	2010
471	20240913	105800	94006170	5860	5850	5860	5850	63
472	20240913	105700	93637610	5860	5860	5860	5860	0
473	20240913	105600	93637610	5860	5860	5860	5860	0
474	20240913	105500	93637610	5860	5860	5860	5860	17
475	20240913	105400	93537990	5860	5860	5860	5860	0
476	20240913	105300	93537990	5860	5860	5860	5860	0
477	20240913	105200	93537990	5860	5860	5860	5860	0
478	20240913	105100	93537990	5860	5860	5860	5860	0
479	20240913	105000	93537990	5860	5860	5860	5860	0
480	20240913	104900	93537990	5860	5860	5860	5860	86
481	20240913	104800	93034030	5860	5860	5860	5860	2
482	20240913	104700	93022310	5860	5860	5860	5860	2
483	20240913	104600	93010590	5850	5850	5850	5850	0
484	20240913	104500	93010590	5850	5850	5850	5850	0
485	20240913	104400	93010590	5850	5850	5850	5850	0
486	20240913	104300	93010590	5850	5850	5850	5850	23
487	20240913	104200	92876040	5860	5860	5860	5860	0
488	20240913	104100	92876040	5860	5860	5860	5860	0
489	20240913	104000	92876040	5860	5850	5860	5850	101
490	20240913	103900	92285180	5850	5850	5850	5850	100
491	20240913	103800	91700180	5850	5850	5850	5850	1289
492	20240913	103700	84159530	5840	5840	5840	5840	298
493	20240913	103600	82419210	5830	5830	5830	5830	673
494	20240913	103500	78495620	5830	5830	5830	5830	0
495	20240913	103400	78495620	5830	5830	5830	5830	0
496	20240913	103300	78495620	5830	5830	5830	5830	362
497	20240913	103200	76385160	5830	5830	5830	5830	0
498	20240913	103100	76385160	5830	5830	5830	5830	50
499	20240913	103000	76093660	5830	5830	5830	5830	200
500	20240913	102900	74927660	5830	5830	5830	5830	14
501	20240913	102800	74846040	5830	5830	5830	5830	1
502	20240913	102700	74840210	5830	5830	5830	5830	0
503	20240913	102600	74840210	5830	5830	5830	5830	0
504	20240913	102500	74840210	5830	5830	5830	5830	0
505	20240913	102400	74840210	5830	5830	5830	5830	0
506	20240913	102300	74840210	5830	5830	5830	5830	0
507	20240913	102200	74840210	5830	5830	5830	5830	0
508	20240913	102100	74840210	5830	5830	5830	5830	0
509	20240913	102000	74840210	5830	5830	5830	5830	0
510	20240913	101900	74840210	5830	5820	5830	5820	750
511	20240913	101800	70474710	5830	5830	5830	5830	0
512	20240913	101700	70474710	5830	5830	5830	5830	109
513	20240913	101600	69839240	5840	5840	5840	5840	0
514	20240913	101500	69839240	5840	5840	5840	5840	0
515	20240913	101400	69839240	5840	5840	5840	5840	1
516	20240913	101300	69833400	5830	5830	5830	5830	190
517	20240913	101200	68725700	5830	5830	5830	5830	0
518	20240913	101100	68725700	5830	5830	5830	5830	7
519	20240913	101000	68684890	5830	5830	5830	5830	0
520	20240913	100900	68684890	5830	5830	5830	5830	600
521	20240913	100800	65186890	5830	5830	5830	5830	0
522	20240913	100700	65186890	5830	5830	5830	5830	0
523	20240913	100600	65186890	5830	5830	5830	5830	0
524	20240913	100500	65186890	5830	5830	5830	5830	0
525	20240913	100400	65186890	5830	5830	5830	5830	2
526	20240913	100300	65175230	5820	5820	5820	5820	200
527	20240913	100200	64011230	5820	5820	5820	5820	0
528	20240913	100100	64011230	5820	5820	5820	5820	1
529	20240913	100000	64005410	5820	5820	5820	5820	15
530	20240913	095900	63918110	5820	5830	5830	5820	42
531	20240913	095800	63673600	5830	5830	5830	5830	0
532	20240913	095700	63673600	5830	5830	5830	5830	0
533	20240913	095600	63673600	5830	5830	5830	5830	1
534	20240913	095500	63667770	5820	5820	5830	5820	103
535	20240913	095400	63068300	5810	5810	5810	5810	174
536	20240913	095300	62057360	5810	5810	5810	5810	1
537	20240913	095200	62051550	5810	5820	5820	5810	39
538	20240913	095100	61824940	5830	5830	5830	5830	0
539	20240913	095000	61824940	5830	5830	5830	5830	0
540	20240913	094900	61824940	5830	5830	5830	5830	1
541	20240913	094800	61819110	5810	5810	5810	5810	51
542	20240913	094700	61522800	5810	5810	5810	5810	5
543	20240913	094600	61493750	5810	5810	5810	5810	17
544	20240913	094500	61394980	5810	5810	5810	5810	154
545	20240913	094400	60500240	5830	5830	5830	5830	1
546	20240913	094300	60494410	5810	5810	5810	5810	134
547	20240913	094200	59715870	5810	5810	5810	5810	120
548	20240913	094100	59018670	5810	5830	5830	5810	67
549	20240913	094000	58629220	5830	5820	5830	5820	476
550	20240913	093900	55858830	5820	5820	5820	5820	202
551	20240913	093800	54683190	5820	5820	5820	5820	1
552	20240913	093700	54677370	5820	5820	5820	5820	0
553	20240913	093600	54677370	5820	5820	5820	5820	1
554	20240913	093500	54671550	5800	5800	5800	5800	500
555	20240913	093400	51771550	5830	5830	5830	5830	0
556	20240913	093300	51771550	5830	5820	5830	5820	2
557	20240913	093200	51759900	5840	5840	5840	5840	0
558	20240913	093100	51759900	5840	5820	5840	5820	2
559	20240913	093000	51748240	5820	5820	5830	5820	3
560	20240913	092900	51730770	5810	5810	5810	5810	10
561	20240913	092800	51672670	5840	5840	5840	5840	0
562	20240913	092700	51672670	5840	5800	5840	5800	165
563	20240913	092600	50715590	5800	5800	5800	5800	0
564	20240913	092500	50715590	5800	5800	5800	5800	51
565	20240913	092400	50419790	5800	5800	5800	5800	0
566	20240913	092300	50419790	5800	5800	5800	5800	0
567	20240913	092200	50419790	5800	5800	5810	5790	164
568	20240913	092100	49469190	5800	5800	5800	5800	336
569	20240913	092000	47520390	5810	5810	5810	5810	1
570	20240913	091900	47514580	5810	5810	5810	5810	33
571	20240913	091800	47322850	5800	5810	5810	5800	350
572	20240913	091700	45289950	5820	5810	5820	5790	309
573	20240913	091600	43500080	5830	5800	5850	5800	119
574	20240913	091500	42809630	5790	5790	5800	5790	911
575	20240913	091400	37529010	5800	5800	5800	5790	185
576	20240913	091300	36457280	5810	5800	5810	5800	42
577	20240913	091200	36213270	5790	5830	5830	5790	1482
578	20240913	091100	27604690	5840	5830	5840	5830	881
579	20240913	091000	22463860	5830	5830	5840	5830	289
580	20240913	090900	20778230	5830	5830	5840	5830	510
581	20240913	090800	17803280	5830	5850	5850	5830	273
582	20240913	090700	16211670	5830	5830	5830	5830	305
583	20240913	090600	14433520	5860	5860	5860	5860	1
584	20240913	090500	14427660	5830	5830	5830	5830	122
585	20240913	090400	13716400	5910	5820	5910	5820	716
586	20240913	090300	9544030	5840	5850	5850	5840	347
587	20240913	090200	7514650	5850	5840	5850	5820	472
588	20240913	090100	4761500	5820	5820	5820	5820	307
589	20240913	090000	2974760	5850	5810	5850	5810	512