KissMeData/002720/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183700	1046402990	5290	5290	5290	5290	4061
3	20240912	183600	1046402990	5290	5290	5290	5290	0
4	20240912	183500	1046402990	5290	5290	5290	5290	0
5	20240912	183400	1046402990	5290	5290	5290	5290	0
6	20240912	183300	1046402990	5290	5290	5290	5290	0
7	20240912	183200	1046402990	5290	5290	5290	5290	0
8	20240912	183100	1046402990	5290	5290	5290	5290	0
9	20240912	183000	1046402990	5290	5290	5290	5290	0
10	20240912	182900	1046402990	5290	5290	5290	5290	0
11	20240912	182800	1046402990	5290	5290	5290	5290	0
12	20240912	182700	1046402990	5290	5290	5290	5290	0
13	20240912	182600	1046402990	5290	5290	5290	5290	0
14	20240912	182500	1046402990	5290	5290	5290	5290	0
15	20240912	182400	1046402990	5290	5290	5290	5290	0
16	20240912	182300	1046402990	5290	5290	5290	5290	0
17	20240912	182200	1046402990	5290	5290	5290	5290	0
18	20240912	182100	1046402990	5290	5290	5290	5290	0
19	20240912	182000	1046402990	5290	5290	5290	5290	0
20	20240912	181900	1046402990	5290	5290	5290	5290	0
21	20240912	181800	1046402990	5290	5290	5290	5290	0
22	20240912	181700	1046402990	5290	5290	5290	5290	0
23	20240912	181600	1046402990	5290	5290	5290	5290	0
24	20240912	181500	1046402990	5290	5290	5290	5290	0
25	20240912	181400	1046402990	5290	5290	5290	5290	0
26	20240912	181300	1046402990	5290	5290	5290	5290	0
27	20240912	181200	1046402990	5290	5290	5290	5290	0
28	20240912	181100	1046402990	5290	5290	5290	5290	0
29	20240912	181000	1046402990	5290	5290	5290	5290	0
30	20240912	180900	1046402990	5290	5290	5290	5290	0
31	20240912	180800	1046402990	5290	5290	5290	5290	0
32	20240912	180700	1046402990	5290	5290	5290	5290	4061
33	20240912	180600	1046402990	5290	5290	5290	5290	0
34	20240912	180500	1046402990	5290	5290	5290	5290	0
35	20240912	180400	1046402990	5290	5290	5290	5290	0
36	20240912	180300	1046402990	5290	5290	5290	5290	0
37	20240912	180200	1046402990	5290	5290	5290	5290	0
38	20240912	180100	1046402990	5290	5290	5290	5290	0
39	20240912	180000	1046402990	5290	5290	5290	5290	0
40	20240912	175900	1046402990	5290	5290	5290	5290	0
41	20240912	175800	1046402990	5290	5290	5290	5290	0
42	20240912	175700	1046402990	5290	5290	5290	5290	0
43	20240912	175600	1046402990	5290	5290	5290	5290	0
44	20240912	175500	1046402990	5290	5290	5290	5290	0
45	20240912	175400	1046402990	5290	5290	5290	5290	0
46	20240912	175300	1046402990	5290	5290	5290	5290	0
47	20240912	175200	1046402990	5290	5290	5290	5290	0
48	20240912	175100	1046402990	5290	5290	5290	5290	0
49	20240912	175000	1046402990	5290	5290	5290	5290	0
50	20240912	174900	1046402990	5290	5290	5290	5290	0
51	20240912	174800	1046402990	5290	5290	5290	5290	0
52	20240912	174700	1046402990	5290	5290	5290	5290	0
53	20240912	174600	1046402990	5290	5290	5290	5290	0
54	20240912	174500	1046402990	5290	5290	5290	5290	0
55	20240912	174400	1046402990	5290	5290	5290	5290	0
56	20240912	174300	1046402990	5290	5290	5290	5290	0
57	20240912	174200	1046402990	5290	5290	5290	5290	0
58	20240912	174100	1046402990	5290	5290	5290	5290	0
59	20240912	174000	1046402990	5290	5290	5290	5290	0
60	20240912	173900	1046402990	5290	5290	5290	5290	0
61	20240912	173800	1046402990	5290	5290	5290	5290	0
62	20240912	173700	1046402990	5290	5290	5290	5290	4061
63	20240912	173600	1046402990	5290	5290	5290	5290	0
64	20240912	173500	1046402990	5290	5290	5290	5290	0
65	20240912	173400	1046402990	5290	5290	5290	5290	0
66	20240912	173300	1046402990	5290	5290	5290	5290	0
67	20240912	173200	1046402990	5290	5290	5290	5290	0
68	20240912	173100	1046402990	5290	5290	5290	5290	0
69	20240912	173000	1046402990	5290	5290	5290	5290	0
70	20240912	172900	1046402990	5290	5290	5290	5290	0
71	20240912	172800	1046402990	5290	5290	5290	5290	0
72	20240912	172700	1046402990	5290	5290	5290	5290	0
73	20240912	172600	1046402990	5290	5290	5290	5290	0
74	20240912	172500	1046402990	5290	5290	5290	5290	0
75	20240912	172400	1046402990	5290	5290	5290	5290	0
76	20240912	172300	1046402990	5290	5290	5290	5290	0
77	20240912	172200	1046402990	5290	5290	5290	5290	0
78	20240912	172100	1046402990	5290	5290	5290	5290	0
79	20240912	172000	1046402990	5290	5290	5290	5290	0
80	20240912	171900	1046402990	5290	5290	5290	5290	0
81	20240912	171800	1046402990	5290	5290	5290	5290	0
82	20240912	171700	1046402990	5290	5290	5290	5290	0
83	20240912	171600	1046402990	5290	5290	5290	5290	0
84	20240912	171500	1046402990	5290	5290	5290	5290	0
85	20240912	171400	1046402990	5290	5290	5290	5290	0
86	20240912	171300	1046402990	5290	5290	5290	5290	0
87	20240912	171200	1046402990	5290	5290	5290	5290	0
88	20240912	171100	1046402990	5290	5290	5290	5290	0
89	20240912	171000	1046402990	5290	5290	5290	5290	0
90	20240912	170900	1046402990	5290	5290	5290	5290	0
91	20240912	170800	1046402990	5290	5290	5290	5290	0
92	20240912	170700	1046402990	5290	5290	5290	5290	4061
93	20240912	170600	1046402990	5290	5290	5290	5290	0
94	20240912	170500	1046402990	5290	5290	5290	5290	0
95	20240912	170400	1046402990	5290	5290	5290	5290	0
96	20240912	170300	1046402990	5290	5290	5290	5290	0
97	20240912	170200	1046402990	5290	5290	5290	5290	0
98	20240912	170100	1046402990	5290	5290	5290	5290	0
99	20240912	170000	1046402990	5290	5290	5290	5290	0
100	20240912	165900	1046402990	5290	5290	5290	5290	0
101	20240912	165800	1046402990	5290	5290	5290	5290	0
102	20240912	165700	1046402990	5290	5290	5290	5290	0
103	20240912	165600	1046402990	5290	5290	5290	5290	0
104	20240912	165500	1046402990	5290	5290	5290	5290	0
105	20240912	165400	1046402990	5290	5290	5290	5290	0
106	20240912	165300	1046402990	5290	5290	5290	5290	0
107	20240912	165200	1046402990	5290	5290	5290	5290	0
108	20240912	165100	1046402990	5290	5290	5290	5290	0
109	20240912	165000	1046402990	5290	5290	5290	5290	0
110	20240912	164900	1046402990	5290	5290	5290	5290	0
111	20240912	164800	1046402990	5290	5290	5290	5290	0
112	20240912	164700	1046402990	5290	5290	5290	5290	0
113	20240912	164600	1046402990	5290	5290	5290	5290	0
114	20240912	164500	1046402990	5290	5290	5290	5290	0
115	20240912	164400	1046402990	5290	5290	5290	5290	0
116	20240912	164300	1046402990	5290	5290	5290	5290	0
117	20240912	164200	1046402990	5290	5290	5290	5290	0
118	20240912	164100	1046402990	5290	5290	5290	5290	0
119	20240912	164000	1046402990	5290	5290	5290	5290	0
120	20240912	163900	1046402990	5290	5290	5290	5290	0
121	20240912	163800	1046402990	5290	5290	5290	5290	0
122	20240912	163700	1046402990	5290	5290	5290	5290	4061
123	20240912	163600	1046402990	5290	5290	5290	5290	0
124	20240912	163500	1046402990	5290	5290	5290	5290	0
125	20240912	163400	1046402990	5290	5290	5290	5290	0
126	20240912	163300	1046402990	5290	5290	5290	5290	0
127	20240912	163200	1046402990	5290	5290	5290	5290	0
128	20240912	163100	1046402990	5290	5290	5290	5290	0
129	20240912	163000	1046402990	5290	5290	5290	5290	0
130	20240912	162900	1046402990	5290	5290	5290	5290	0
131	20240912	162800	1046402990	5290	5290	5290	5290	0
132	20240912	162700	1046402990	5290	5290	5290	5290	0
133	20240912	162600	1046402990	5290	5290	5290	5290	0
134	20240912	162500	1046402990	5290	5290	5290	5290	0
135	20240912	162400	1046402990	5290	5290	5290	5290	0
136	20240912	162300	1046402990	5290	5290	5290	5290	0
137	20240912	162200	1046402990	5290	5290	5290	5290	0
138	20240912	162100	1046402990	5290	5290	5290	5290	0
139	20240912	162000	1046402990	5290	5290	5290	5290	0
140	20240912	161900	1046402990	5290	5290	5290	5290	0
141	20240912	161800	1046402990	5290	5290	5290	5290	0
142	20240912	161700	1046402990	5290	5290	5290	5290	0
143	20240912	161600	1046402990	5290	5290	5290	5290	0
144	20240912	161500	1046402990	5290	5290	5290	5290	0
145	20240912	161400	1046402990	5290	5290	5290	5290	0
146	20240912	161300	1046402990	5290	5290	5290	5290	0
147	20240912	161200	1046402990	5290	5290	5290	5290	0
148	20240912	161100	1046402990	5290	5290	5290	5290	0
149	20240912	161000	1046402990	5290	5290	5290	5290	0
150	20240912	160900	1046402990	5290	5290	5290	5290	0
151	20240912	160800	1046402990	5290	5290	5290	5290	0
152	20240912	160700	1046402990	5290	5290	5290	5290	4061
153	20240912	160600	1046402990	5290	5290	5290	5290	0
154	20240912	160500	1046402990	5290	5290	5290	5290	0
155	20240912	160400	1046402990	5290	5290	5290	5290	0
156	20240912	160300	1046402990	5290	5290	5290	5290	0
157	20240912	160200	1046402990	5290	5290	5290	5290	0
158	20240912	160100	1046402990	5290	5290	5290	5290	0
159	20240912	160000	1046402990	5290	5290	5290	5290	0
160	20240912	155900	1046402990	5290	5290	5290	5290	0
161	20240912	155800	1046402990	5290	5290	5290	5290	0
162	20240912	155700	1046402990	5290	5290	5290	5290	0
163	20240912	155600	1046402990	5290	5290	5290	5290	0
164	20240912	155500	1046402990	5290	5290	5290	5290	0
165	20240912	155400	1046402990	5290	5290	5290	5290	0
166	20240912	155300	1046402990	5290	5290	5290	5290	0
167	20240912	155200	1046402990	5290	5290	5290	5290	0
168	20240912	155100	1046402990	5290	5290	5290	5290	0
169	20240912	155000	1046402990	5290	5290	5290	5290	0
170	20240912	154900	1046402990	5290	5290	5290	5290	0
171	20240912	154800	1046402990	5290	5290	5290	5290	0
172	20240912	154700	1046402990	5290	5290	5290	5290	0
173	20240912	154600	1046402990	5290	5290	5290	5290	0
174	20240912	154500	1046402990	5290	5290	5290	5290	0
175	20240912	154400	1046402990	5290	5290	5290	5290	0
176	20240912	154300	1046402990	5290	5290	5290	5290	0
177	20240912	154200	1046402990	5290	5290	5290	5290	0
178	20240912	154100	1046402990	5290	5290	5290	5290	0
179	20240912	154000	1046402990	5290	5290	5290	5290	0
180	20240912	153900	1046402990	5290	5290	5290	5290	0
181	20240912	153800	1046402990	5290	5290	5290	5290	0
182	20240912	153700	1046402990	5290	5290	5290	5290	4061
183	20240912	153600	1046402990	5290	5290	5290	5290	0
184	20240912	153500	1046402990	5290	5290	5290	5290	0
185	20240912	153400	1046402990	5290	5290	5290	5290	0
186	20240912	153300	1046402990	5290	5290	5290	5290	0
187	20240912	153200	1046402990	5290	5290	5290	5290	0
188	20240912	153100	1046402990	5290	5290	5290	5290	0
189	20240912	153000	1046402990	5290	5290	5290	5290	4061
190	20240912	152900	1024920300	5280	5280	5280	5280	0
191	20240912	152800	1024920300	5280	5280	5280	5280	0
192	20240912	152700	1024920300	5280	5280	5280	5280	0
193	20240912	152600	1024920300	5280	5280	5280	5280	0
194	20240912	152500	1024920300	5280	5280	5280	5280	0
195	20240912	152400	1024920300	5280	5280	5280	5280	0
196	20240912	152300	1024920300	5280	5280	5280	5280	0
197	20240912	152200	1024920300	5280	5280	5280	5280	0
198	20240912	152100	1024920300	5280	5280	5280	5280	0
199	20240912	152000	1024920300	5280	5280	5280	5280	0
200	20240912	151900	1024920300	5280	5290	5290	5280	7483
201	20240912	151800	985407620	5300	5290	5300	5290	139
202	20240912	151700	984672290	5290	5300	5300	5280	1165
203	20240912	151600	978508980	5290	5290	5290	5290	863
204	20240912	151500	973943710	5290	5300	5300	5290	11
205	20240912	151400	973885510	5290	5300	5300	5290	16
206	20240912	151300	973800860	5300	5300	5300	5300	731
207	20240912	151200	969926560	5300	5300	5300	5300	248
208	20240912	151100	968612160	5300	5300	5300	5300	3250
209	20240912	151000	951387160	5300	5300	5310	5300	355
210	20240912	150900	949505560	5300	5310	5310	5300	212
211	20240912	150800	948381940	5300	5300	5310	5300	1387
212	20240912	150700	941030830	5310	5300	5310	5300	1415
213	20240912	150600	933518880	5310	5300	5310	5300	1587
214	20240912	150500	925093570	5300	5300	5300	5300	2
215	20240912	150400	925082970	5310	5310	5310	5310	0
216	20240912	150300	925082970	5310	5300	5310	5300	38
217	20240912	150200	924881560	5300	5300	5300	5300	212
218	20240912	150100	923757960	5300	5300	5300	5300	0
219	20240912	150000	923757960	5300	5300	5310	5300	13
220	20240912	145900	923689050	5300	5300	5300	5300	0
221	20240912	145800	923689050	5300	5300	5300	5300	50
222	20240912	145700	923424050	5290	5310	5310	5290	1378
223	20240912	145600	916134410	5310	5310	5310	5310	1
224	20240912	145500	916129100	5300	5300	5300	5300	254
225	20240912	145400	914782900	5300	5300	5300	5300	805
226	20240912	145300	910516400	5300	5300	5300	5300	26
227	20240912	145200	910378600	5300	5300	5300	5300	200
228	20240912	145100	909318600	5310	5310	5310	5310	413
229	20240912	145000	907125570	5310	5310	5310	5310	102
230	20240912	144900	906583950	5310	5310	5310	5310	4
231	20240912	144800	906562710	5310	5310	5310	5310	0
232	20240912	144700	906562710	5310	5310	5310	5310	0
233	20240912	144600	906562710	5310	5300	5310	5300	150
234	20240912	144500	905767210	5310	5310	5310	5310	0
235	20240912	144400	905767210	5310	5310	5310	5310	0
236	20240912	144300	905767210	5310	5310	5310	5310	0
237	20240912	144200	905767210	5310	5310	5310	5310	151
238	20240912	144100	904965400	5300	5300	5300	5300	200
239	20240912	144000	903905400	5310	5310	5310	5310	185
240	20240912	143900	902923050	5310	5310	5310	5300	756
241	20240912	143800	898915740	5300	5300	5300	5300	5
242	20240912	143700	898889240	5310	5300	5310	5300	170
243	20240912	143600	897987540	5310	5310	5310	5300	210
244	20240912	143500	896873440	5310	5310	5310	5310	2
245	20240912	143400	896862820	5300	5300	5300	5300	1312
246	20240912	143300	889909220	5300	5300	5300	5300	700
247	20240912	143200	886199220	5290	5300	5300	5290	200
248	20240912	143100	885140220	5290	5290	5290	5290	104
249	20240912	143000	884590060	5310	5310	5310	5290	289
250	20240912	142900	883057470	5310	5310	5310	5310	1003
251	20240912	142800	877731540	5310	5310	5310	5310	31
252	20240912	142700	877566930	5300	5300	5300	5300	0
253	20240912	142600	877566930	5300	5300	5300	5300	0
254	20240912	142500	877566930	5300	5300	5300	5300	7
255	20240912	142400	877529830	5310	5300	5310	5300	506
256	20240912	142300	874847990	5300	5310	5310	5300	18
257	20240912	142200	874752580	5300	5300	5300	5300	100
258	20240912	142100	874222580	5300	5290	5300	5290	398
259	20240912	142000	872117110	5290	5290	5290	5290	0
260	20240912	141900	872117110	5290	5290	5290	5290	0
261	20240912	141800	872117110	5290	5290	5290	5290	4
262	20240912	141700	872095950	5290	5290	5290	5290	0
263	20240912	141600	872095950	5290	5300	5300	5290	2329
264	20240912	141500	859775500	5310	5300	5310	5290	256
265	20240912	141400	858420630	5300	5300	5300	5300	0
266	20240912	141300	858420630	5300	5300	5300	5300	0
267	20240912	141200	858420630	5300	5310	5310	5300	43
268	20240912	141100	858192360	5310	5310	5310	5310	0
269	20240912	141000	858192360	5310	5310	5310	5310	0
270	20240912	140900	858192360	5310	5300	5310	5280	6222
271	20240912	140800	825263470	5290	5290	5290	5290	0
272	20240912	140700	825263470	5290	5290	5290	5290	0
273	20240912	140600	825263470	5290	5290	5290	5290	3
274	20240912	140500	825247600	5290	5290	5290	5290	110
275	20240912	140400	824665700	5290	5290	5290	5290	333
276	20240912	140300	822904130	5290	5300	5300	5290	668
277	20240912	140200	819370400	5290	5290	5290	5290	649
278	20240912	140100	815937190	5290	5290	5300	5290	863
279	20240912	140000	811371900	5290	5290	5290	5290	6
280	20240912	135900	811340160	5290	5290	5290	5290	2
281	20240912	135800	811329580	5290	5290	5290	5290	0
282	20240912	135700	811329580	5290	5290	5290	5290	10
283	20240912	135600	811276680	5290	5290	5290	5290	2
284	20240912	135500	811266100	5290	5290	5290	5290	20
285	20240912	135400	811160300	5290	5280	5290	5280	1662
286	20240912	135300	802378140	5290	5290	5290	5290	300
287	20240912	135200	800791140	5290	5290	5290	5290	415
288	20240912	135100	798595790	5280	5280	5280	5280	648
289	20240912	135000	795174350	5290	5290	5290	5290	352
290	20240912	134900	793312270	5290	5300	5300	5290	751
291	20240912	134800	789339470	5300	5300	5300	5300	598
292	20240912	134700	786170070	5300	5300	5300	5300	30
293	20240912	134600	786011070	5290	5290	5290	5290	51
294	20240912	134500	785741280	5290	5290	5290	5290	0
295	20240912	134400	785741280	5290	5290	5290	5290	6
296	20240912	134300	785709540	5290	5290	5290	5290	3152
297	20240912	134200	769035460	5290	5290	5290	5290	0
298	20240912	134100	769035460	5290	5290	5290	5290	5
299	20240912	134000	769009010	5290	5290	5290	5290	1000
300	20240912	133900	763719010	5280	5290	5290	5280	175
301	20240912	133800	762794460	5290	5290	5290	5290	10
302	20240912	133700	762741560	5280	5280	5280	5280	65
303	20240912	133600	762398360	5290	5280	5290	5280	126
304	20240912	133500	761732820	5280	5280	5280	5280	20
305	20240912	133400	761627220	5290	5290	5290	5290	0
306	20240912	133300	761627220	5290	5290	5290	5290	20
307	20240912	133200	761521420	5290	5290	5290	5290	50
308	20240912	133100	761256920	5290	5290	5290	5290	1
309	20240912	133000	761251630	5280	5270	5280	5270	381
310	20240912	132900	759239990	5280	5280	5280	5280	62
311	20240912	132800	758912630	5270	5270	5270	5270	0
312	20240912	132700	758912630	5270	5280	5280	5270	26
313	20240912	132600	758775370	5280	5280	5280	5280	85
314	20240912	132500	758326570	5270	5270	5270	5270	10
315	20240912	132400	758273870	5280	5280	5280	5280	375
316	20240912	132300	756293870	5280	5280	5280	5280	175
317	20240912	132200	755369870	5280	5280	5290	5280	804
318	20240912	132100	751124740	5290	5290	5290	5290	0
319	20240912	132000	751124740	5290	5290	5290	5290	1
320	20240912	131900	751119450	5280	5280	5280	5280	3
321	20240912	131800	751103610	5290	5290	5290	5290	5
322	20240912	131700	751077160	5290	5290	5290	5290	0
323	20240912	131600	751077160	5290	5290	5290	5290	0
324	20240912	131500	751077160	5290	5290	5290	5290	124
325	20240912	131400	750421200	5290	5290	5290	5290	253
326	20240912	131300	749082830	5290	5290	5290	5290	2
327	20240912	131200	749072250	5280	5280	5280	5280	0
328	20240912	131100	749072250	5280	5280	5280	5280	5
329	20240912	131000	749045850	5280	5280	5290	5280	127
330	20240912	130900	748375180	5280	5280	5280	5280	485
331	20240912	130800	745814380	5280	5280	5280	5280	466
332	20240912	130700	743353900	5280	5280	5280	5280	6
333	20240912	130600	743322220	5280	5280	5280	5270	471
334	20240912	130500	740839840	5280	5280	5280	5280	104
335	20240912	130400	740290720	5280	5290	5290	5280	409
336	20240912	130300	738131110	5280	5280	5280	5280	0
337	20240912	130200	738131110	5280	5280	5280	5280	500
338	20240912	130100	735491110	5280	5280	5280	5280	0
339	20240912	130000	735491110	5280	5280	5280	5280	100
340	20240912	125900	734963110	5280	5280	5280	5280	1
341	20240912	125800	734957830	5270	5270	5270	5270	2
342	20240912	125700	734947290	5270	5270	5270	5270	267
343	20240912	125600	733540200	5280	5280	5280	5280	1214
344	20240912	125500	727130280	5290	5290	5290	5290	1
345	20240912	125400	727124990	5290	5290	5290	5290	0
346	20240912	125300	727124990	5290	5290	5290	5290	0
347	20240912	125200	727124990	5290	5290	5290	5290	0
348	20240912	125100	727124990	5290	5290	5290	5290	1
349	20240912	125000	727119700	5280	5280	5290	5280	106
350	20240912	124900	726560010	5280	5280	5280	5280	0
351	20240912	124800	726560010	5280	5280	5280	5280	0
352	20240912	124700	726560010	5280	5280	5290	5280	294
353	20240912	124600	725007640	5280	5280	5280	5280	155
354	20240912	124500	724189240	5290	5290	5290	5290	54
355	20240912	124400	723903580	5300	5300	5300	5300	70
356	20240912	124300	723532580	5300	5290	5300	5290	16
357	20240912	124200	723447870	5290	5300	5300	5290	21
358	20240912	124100	723336770	5300	5300	5300	5300	1
359	20240912	124000	723331470	5290	5280	5290	5280	102
360	20240912	123900	722792890	5280	5290	5290	5280	1116
361	20240912	123800	716889270	5290	5290	5290	5290	4
362	20240912	123700	716868110	5280	5290	5290	5280	212
363	20240912	123600	715748740	5280	5280	5280	5280	200
364	20240912	123500	714692740	5280	5280	5280	5280	10
365	20240912	123400	714639940	5280	5280	5280	5280	100
366	20240912	123300	714111940	5280	5280	5280	5280	1
367	20240912	123200	714106660	5280	5280	5280	5280	26
368	20240912	123100	713969380	5290	5290	5290	5290	1
369	20240912	123000	713964090	5280	5280	5280	5280	0
370	20240912	122900	713964090	5280	5280	5280	5280	100
371	20240912	122800	713436090	5290	5280	5290	5280	2
372	20240912	122700	713425520	5290	5290	5290	5290	1
373	20240912	122600	713420230	5280	5280	5280	5280	501
374	20240912	122500	710774950	5280	5280	5280	5280	0
375	20240912	122400	710774950	5280	5270	5280	5270	2
376	20240912	122300	710764400	5270	5270	5270	5270	1
377	20240912	122200	710759130	5280	5280	5280	5280	0
378	20240912	122100	710759130	5280	5280	5280	5280	4
379	20240912	122000	710738010	5260	5270	5270	5260	1196
380	20240912	121900	704442050	5260	5270	5270	5260	4185
381	20240912	121800	682404700	5260	5260	5260	5260	0
382	20240912	121700	682404700	5260	5260	5260	5260	1
383	20240912	121600	682399440	5280	5260	5280	5260	101
384	20240912	121500	681868160	5260	5260	5260	5260	64
385	20240912	121400	681531520	5260	5260	5260	5260	3
386	20240912	121300	681515740	5260	5260	5260	5260	1
387	20240912	121200	681510480	5270	5270	5270	5270	53
388	20240912	121100	681231170	5280	5260	5280	5260	97
389	20240912	121000	680720930	5270	5270	5270	5270	0
390	20240912	120900	680720930	5270	5270	5270	5270	10
391	20240912	120800	680668230	5270	5270	5270	5270	5970
392	20240912	120700	649206330	5270	5270	5270	5270	31
393	20240912	120600	649042960	5280	5280	5280	5280	0
394	20240912	120500	649042960	5280	5280	5280	5280	0
395	20240912	120400	649042960	5280	5280	5280	5280	0
396	20240912	120300	649042960	5280	5280	5280	5280	1
397	20240912	120200	649037680	5290	5290	5290	5290	1
398	20240912	120100	649032390	5290	5290	5290	5290	0
399	20240912	120000	649032390	5290	5290	5290	5280	3032
400	20240912	115900	633023410	5290	5290	5290	5290	0
401	20240912	115800	633023410	5290	5290	5290	5290	0
402	20240912	115700	633023410	5290	5290	5290	5290	380
403	20240912	115600	631013210	5290	5290	5290	5290	0
404	20240912	115500	631013210	5290	5280	5290	5280	2
405	20240912	115400	631002640	5290	5290	5290	5290	0
406	20240912	115300	631002640	5290	5290	5290	5290	0
407	20240912	115200	631002640	5290	5280	5290	5280	650
408	20240912	115100	627568140	5290	5290	5290	5290	0
409	20240912	115000	627568140	5290	5290	5290	5290	1058
410	20240912	114900	621971320	5290	5290	5290	5290	548
411	20240912	114800	619072400	5280	5280	5280	5280	5
412	20240912	114700	619046000	5280	5280	5280	5280	7
413	20240912	114600	619009040	5280	5280	5280	5280	1
414	20240912	114500	619003760	5290	5290	5290	5290	0
415	20240912	114400	619003760	5290	5290	5290	5290	0
416	20240912	114300	619003760	5290	5290	5290	5290	106
417	20240912	114200	618443020	5300	5300	5300	5300	3
418	20240912	114100	618427120	5300	5300	5300	5290	731
419	20240912	114000	614560090	5290	5290	5290	5290	1921
420	20240912	113900	604398000	5290	5290	5290	5290	5
421	20240912	113800	604371550	5280	5270	5280	5270	1696
422	20240912	113700	595416970	5280	5280	5280	5280	757
423	20240912	113600	591420010	5280	5280	5280	5280	88
424	20240912	113500	590955370	5280	5280	5280	5280	10
425	20240912	113400	590902570	5270	5270	5270	5270	78
426	20240912	113300	590491510	5280	5280	5280	5280	2
427	20240912	113200	590480950	5270	5260	5270	5260	992
428	20240912	113100	585253120	5260	5270	5270	5260	389
429	20240912	113000	583204980	5270	5270	5270	5270	5
430	20240912	112900	583178630	5270	5270	5270	5270	14
431	20240912	112800	583104850	5260	5260	5260	5260	0
432	20240912	112700	583104850	5260	5260	5260	5260	6
433	20240912	112600	583073290	5260	5260	5260	5260	0
434	20240912	112500	583073290	5260	5260	5260	5260	0
435	20240912	112400	583073290	5260	5260	5260	5260	0
436	20240912	112300	583073290	5260	5260	5260	5260	0
437	20240912	112200	583073290	5260	5260	5260	5260	5
438	20240912	112100	583046990	5270	5270	5270	5270	1
439	20240912	112000	583041720	5260	5260	5260	5260	0
440	20240912	111900	583041720	5260	5260	5260	5260	0
441	20240912	111800	583041720	5260	5280	5280	5260	3226
442	20240912	111700	566045700	5280	5280	5280	5280	20
443	20240912	111600	565940100	5280	5280	5280	5280	502
444	20240912	111500	563289540	5280	5280	5280	5270	42
445	20240912	111400	563068180	5280	5270	5280	5270	2
446	20240912	111300	563057630	5280	5280	5280	5280	3
447	20240912	111200	563041790	5270	5270	5270	5270	16
448	20240912	111100	562957470	5270	5270	5270	5270	10
449	20240912	111000	562904770	5250	5250	5250	5250	0
450	20240912	110900	562904770	5250	5270	5270	5250	3900
451	20240912	110800	542382180	5280	5280	5280	5280	0
452	20240912	110700	542382180	5280	5280	5280	5280	237
453	20240912	110600	541130820	5280	5280	5280	5280	0
454	20240912	110500	541130820	5280	5260	5280	5260	31
455	20240912	110400	540967160	5270	5280	5280	5270	1553
456	20240912	110300	532770190	5280	5280	5280	5280	700
457	20240912	110200	529074190	5290	5290	5290	5290	25
458	20240912	110100	528941940	5290	5290	5290	5290	0
459	20240912	110000	528941940	5290	5290	5290	5290	10
460	20240912	105900	528889040	5290	5290	5290	5290	6
461	20240912	105800	528857300	5280	5290	5290	5280	207
462	20240912	105700	527764270	5280	5280	5280	5280	19
463	20240912	105600	527663950	5300	5290	5300	5290	113
464	20240912	105500	527065170	5300	5300	5300	5300	1
465	20240912	105400	527059870	5290	5290	5290	5290	16
466	20240912	105300	526975230	5300	5290	5300	5290	510
467	20240912	105200	524277320	5290	5290	5290	5290	1
468	20240912	105100	524272030	5280	5290	5300	5280	1000
469	20240912	105000	518984710	5290	5290	5290	5290	0
470	20240912	104900	518984710	5290	5290	5290	5290	1
471	20240912	104800	518979420	5290	5290	5290	5290	100
472	20240912	104700	518450420	5290	5280	5290	5280	1503
473	20240912	104600	510514540	5280	5270	5280	5270	51
474	20240912	104500	510245760	5280	5280	5280	5280	80
475	20240912	104400	509823360	5280	5280	5280	5280	0
476	20240912	104300	509823360	5280	5280	5280	5280	3
477	20240912	104200	509807520	5260	5260	5260	5260	11
478	20240912	104100	509749660	5260	5270	5270	5260	681
479	20240912	104000	506166800	5280	5280	5280	5270	174
480	20240912	103900	505249780	5280	5280	5280	5280	0
481	20240912	103800	505249780	5280	5280	5280	5280	30
482	20240912	103700	505091380	5280	5280	5280	5270	216
483	20240912	103600	503951900	5280	5280	5280	5280	0
484	20240912	103500	503951900	5280	5280	5280	5280	5
485	20240912	103400	503925500	5280	5280	5280	5280	0
486	20240912	103300	503925500	5280	5260	5280	5260	1024
487	20240912	103200	498529510	5260	5270	5270	5260	210
488	20240912	103100	497423910	5270	5270	5270	5270	5
489	20240912	103000	497397560	5260	5260	5260	5260	664
490	20240912	102900	493904920	5270	5260	5270	5260	40
491	20240912	102800	493694320	5270	5270	5270	5270	10
492	20240912	102700	493641620	5270	5260	5270	5260	2856
493	20240912	102600	478619040	5270	5270	5270	5270	13
494	20240912	102500	478550530	5280	5260	5280	5260	347
495	20240912	102400	476725290	5260	5280	5280	5260	7
496	20240912	102300	476688370	5280	5270	5280	5270	404
497	20240912	102200	474559270	5270	5270	5270	5270	349
498	20240912	102100	472720040	5270	5270	5270	5270	502
499	20240912	102000	470074500	5280	5280	5280	5270	1430
500	20240912	101900	462535710	5280	5280	5280	5280	102
501	20240912	101800	461997150	5280	5280	5280	5270	2205
502	20240912	101700	450376750	5260	5280	5290	5260	9148
503	20240912	101600	402154360	5270	5270	5280	5270	2151
504	20240912	101500	390803500	5280	5280	5290	5270	1056
505	20240912	101400	385228350	5270	5270	5290	5270	199
506	20240912	101300	384177620	5290	5290	5290	5280	4930
507	20240912	101200	358142970	5300	5290	5300	5280	213
508	20240912	101100	357018170	5280	5280	5280	5280	350
509	20240912	101000	355170170	5280	5290	5290	5280	1214
510	20240912	100900	348757370	5290	5290	5290	5290	0
511	20240912	100800	348757370	5290	5290	5290	5290	1
512	20240912	100700	348752080	5290	5280	5290	5280	230
513	20240912	100600	347537670	5290	5280	5290	5280	181
514	20240912	100500	346581980	5290	5290	5290	5290	6
515	20240912	100400	346550240	5300	5280	5300	5280	333
516	20240912	100300	344788240	5290	5290	5290	5290	100
517	20240912	100200	344259240	5290	5300	5300	5280	900
518	20240912	100100	339501930	5300	5300	5300	5280	1610
519	20240912	100000	330993790	5290	5300	5300	5290	13
520	20240912	095900	330925010	5290	5300	5300	5290	227
521	20240912	095800	329724130	5300	5290	5300	5290	79
522	20240912	095700	329306200	5290	5290	5300	5290	567
523	20240912	095600	326306750	5290	5300	5300	5290	1215
524	20240912	095500	319877360	5300	5290	5300	5280	1550
525	20240912	095400	311667860	5310	5310	5310	5310	105
526	20240912	095300	311110310	5310	5310	5310	5310	1929
527	20240912	095200	300867320	5290	5290	5290	5290	719
528	20240912	095100	297063810	5310	5310	5310	5300	2251
529	20240912	095000	285133180	5300	5310	5310	5300	225
530	20240912	094900	283940430	5310	5300	5310	5300	597
531	20240912	094800	280775330	5310	5310	5310	5300	183
532	20240912	094700	279803790	5310	5310	5310	5300	2256
533	20240912	094600	267836640	5320	5310	5320	5310	41
534	20240912	094500	267618620	5310	5310	5310	5310	2
535	20240912	094400	267608000	5320	5310	5320	5300	1071
536	20240912	094300	261922790	5320	5320	5320	5310	125
537	20240912	094200	261258970	5320	5320	5320	5320	5
538	20240912	094100	261232370	5330	5320	5330	5320	28
539	20240912	094000	261083230	5320	5320	5330	5320	107
540	20240912	093900	260513950	5320	5330	5330	5320	102
541	20240912	093800	259971300	5310	5320	5320	5310	115
542	20240912	093700	259359550	5330	5330	5330	5330	1
543	20240912	093600	259354220	5330	5340	5340	5320	2252
544	20240912	093500	247373540	5340	5320	5340	5320	3058
545	20240912	093400	231074190	5330	5320	5330	5320	1611
546	20240912	093300	222503650	5320	5300	5320	5300	3314
547	20240912	093200	204936810	5310	5290	5310	5290	2
548	20240912	093100	204926210	5310	5300	5310	5300	3
549	20240912	093000	204910290	5300	5310	5310	5300	207
550	20240912	092900	203811230	5310	5290	5310	5290	955
551	20240912	092800	198754180	5290	5290	5290	5290	290
552	20240912	092700	197220080	5310	5300	5310	5300	9
553	20240912	092600	197172370	5310	5310	5310	5310	12
554	20240912	092500	197108650	5310	5320	5320	5290	5563
555	20240912	092400	167667570	5320	5310	5320	5300	125
556	20240912	092300	167003120	5320	5320	5320	5310	34
557	20240912	092200	166822470	5320	5320	5320	5300	1490
558	20240912	092100	158916040	5320	5310	5320	5300	1164
559	20240912	092000	152735220	5310	5310	5310	5310	95
560	20240912	091900	152230770	5300	5290	5310	5280	2013
561	20240912	091800	141566140	5300	5310	5310	5300	310
562	20240912	091700	139922050	5310	5300	5310	5300	522
563	20240912	091600	137155430	5300	5300	5300	5300	7
564	20240912	091500	137118330	5300	5300	5300	5300	459
565	20240912	091400	134685630	5280	5300	5300	5280	124
566	20240912	091300	134030870	5310	5310	5320	5310	903
567	20240912	091200	129235910	5310	5310	5310	5300	610
568	20240912	091100	125996910	5320	5280	5320	5280	2
569	20240912	091000	125986310	5310	5290	5310	5280	3051
570	20240912	090900	109820260	5290	5280	5290	5280	2
571	20240912	090800	109809690	5290	5270	5300	5260	2313
572	20240912	090700	97618360	5300	5260	5310	5260	3194
573	20240912	090600	80713470	5260	5310	5330	5260	1057
574	20240912	090500	75109840	5310	5300	5330	5300	4803
575	20240912	090400	49573300	5290	5290	5290	5260	935
576	20240912	090300	44627240	5290	5260	5300	5260	1532
577	20240912	090200	36517980	5290	5300	5310	5260	621
578	20240912	090100	33228940	5310	5290	5310	5290	3965
579	20240912	090000	12235010	5290	5250	5290	5250	1913