KissMeData/002720/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183700	934517980	5340	5340	5340	5340	14844
3	20240913	183600	934517980	5340	5340	5340	5340	0
4	20240913	183500	934517980	5340	5340	5340	5340	0
5	20240913	183400	934517980	5340	5340	5340	5340	0
6	20240913	183300	934517980	5340	5340	5340	5340	0
7	20240913	183200	934517980	5340	5340	5340	5340	0
8	20240913	183100	934517980	5340	5340	5340	5340	0
9	20240913	183000	934517980	5340	5340	5340	5340	0
10	20240913	182900	934517980	5340	5340	5340	5340	0
11	20240913	182800	934517980	5340	5340	5340	5340	0
12	20240913	182700	934517980	5340	5340	5340	5340	0
13	20240913	182600	934517980	5340	5340	5340	5340	0
14	20240913	182500	934517980	5340	5340	5340	5340	0
15	20240913	182400	934517980	5340	5340	5340	5340	0
16	20240913	182300	934517980	5340	5340	5340	5340	0
17	20240913	182200	934517980	5340	5340	5340	5340	0
18	20240913	182100	934517980	5340	5340	5340	5340	0
19	20240913	182000	934517980	5340	5340	5340	5340	0
20	20240913	181900	934517980	5340	5340	5340	5340	0
21	20240913	181800	934517980	5340	5340	5340	5340	0
22	20240913	181700	934517980	5340	5340	5340	5340	0
23	20240913	181600	934517980	5340	5340	5340	5340	0
24	20240913	181500	934517980	5340	5340	5340	5340	0
25	20240913	181400	934517980	5340	5340	5340	5340	0
26	20240913	181300	934517980	5340	5340	5340	5340	0
27	20240913	181200	934517980	5340	5340	5340	5340	0
28	20240913	181100	934517980	5340	5340	5340	5340	0
29	20240913	181000	934517980	5340	5340	5340	5340	0
30	20240913	180900	934517980	5340	5340	5340	5340	0
31	20240913	180800	934517980	5340	5340	5340	5340	0
32	20240913	180700	934517980	5340	5340	5340	5340	14844
33	20240913	180600	934517980	5340	5340	5340	5340	0
34	20240913	180500	934517980	5340	5340	5340	5340	0
35	20240913	180400	934517980	5340	5340	5340	5340	0
36	20240913	180300	934517980	5340	5340	5340	5340	0
37	20240913	180200	934517980	5340	5340	5340	5340	0
38	20240913	180100	934517980	5340	5340	5340	5340	0
39	20240913	180000	934517980	5340	5340	5340	5340	0
40	20240913	175900	934517980	5340	5340	5340	5340	0
41	20240913	175800	934517980	5340	5340	5340	5340	0
42	20240913	175700	934517980	5340	5340	5340	5340	0
43	20240913	175600	934517980	5340	5340	5340	5340	0
44	20240913	175500	934517980	5340	5340	5340	5340	0
45	20240913	175400	934517980	5340	5340	5340	5340	0
46	20240913	175300	934517980	5340	5340	5340	5340	0
47	20240913	175200	934517980	5340	5340	5340	5340	0
48	20240913	175100	934517980	5340	5340	5340	5340	0
49	20240913	175000	934517980	5340	5340	5340	5340	0
50	20240913	174900	934517980	5340	5340	5340	5340	0
51	20240913	174800	934517980	5340	5340	5340	5340	0
52	20240913	174700	934517980	5340	5340	5340	5340	0
53	20240913	174600	934517980	5340	5340	5340	5340	0
54	20240913	174500	934517980	5340	5340	5340	5340	0
55	20240913	174400	934517980	5340	5340	5340	5340	0
56	20240913	174300	934517980	5340	5340	5340	5340	0
57	20240913	174200	934517980	5340	5340	5340	5340	0
58	20240913	174100	934517980	5340	5340	5340	5340	0
59	20240913	174000	934517980	5340	5340	5340	5340	0
60	20240913	173900	934517980	5340	5340	5340	5340	0
61	20240913	173800	934517980	5340	5340	5340	5340	0
62	20240913	173700	934517980	5340	5340	5340	5340	14844
63	20240913	173600	934517980	5340	5340	5340	5340	0
64	20240913	173500	934517980	5340	5340	5340	5340	0
65	20240913	173400	934517980	5340	5340	5340	5340	0
66	20240913	173300	934517980	5340	5340	5340	5340	0
67	20240913	173200	934517980	5340	5340	5340	5340	0
68	20240913	173100	934517980	5340	5340	5340	5340	0
69	20240913	173000	934517980	5340	5340	5340	5340	0
70	20240913	172900	934517980	5340	5340	5340	5340	0
71	20240913	172800	934517980	5340	5340	5340	5340	0
72	20240913	172700	934517980	5340	5340	5340	5340	0
73	20240913	172600	934517980	5340	5340	5340	5340	0
74	20240913	172500	934517980	5340	5340	5340	5340	0
75	20240913	172400	934517980	5340	5340	5340	5340	0
76	20240913	172300	934517980	5340	5340	5340	5340	0
77	20240913	172200	934517980	5340	5340	5340	5340	0
78	20240913	172100	934517980	5340	5340	5340	5340	0
79	20240913	172000	934517980	5340	5340	5340	5340	0
80	20240913	171900	934517980	5340	5340	5340	5340	0
81	20240913	171800	934517980	5340	5340	5340	5340	0
82	20240913	171700	934517980	5340	5340	5340	5340	0
83	20240913	171600	934517980	5340	5340	5340	5340	0
84	20240913	171500	934517980	5340	5340	5340	5340	0
85	20240913	171400	934517980	5340	5340	5340	5340	0
86	20240913	171300	934517980	5340	5340	5340	5340	0
87	20240913	171200	934517980	5340	5340	5340	5340	0
88	20240913	171100	934517980	5340	5340	5340	5340	0
89	20240913	171000	934517980	5340	5340	5340	5340	0
90	20240913	170900	934517980	5340	5340	5340	5340	0
91	20240913	170800	934517980	5340	5340	5340	5340	0
92	20240913	170700	934517980	5340	5340	5340	5340	14844
93	20240913	170600	934517980	5340	5340	5340	5340	0
94	20240913	170500	934517980	5340	5340	5340	5340	0
95	20240913	170400	934517980	5340	5340	5340	5340	0
96	20240913	170300	934517980	5340	5340	5340	5340	0
97	20240913	170200	934517980	5340	5340	5340	5340	0
98	20240913	170100	934517980	5340	5340	5340	5340	0
99	20240913	170000	934517980	5340	5340	5340	5340	0
100	20240913	165900	934517980	5340	5340	5340	5340	0
101	20240913	165800	934517980	5340	5340	5340	5340	0
102	20240913	165700	934517980	5340	5340	5340	5340	0
103	20240913	165600	934517980	5340	5340	5340	5340	0
104	20240913	165500	934517980	5340	5340	5340	5340	0
105	20240913	165400	934517980	5340	5340	5340	5340	0
106	20240913	165300	934517980	5340	5340	5340	5340	0
107	20240913	165200	934517980	5340	5340	5340	5340	0
108	20240913	165100	934517980	5340	5340	5340	5340	0
109	20240913	165000	934517980	5340	5340	5340	5340	0
110	20240913	164900	934517980	5340	5340	5340	5340	0
111	20240913	164800	934517980	5340	5340	5340	5340	0
112	20240913	164700	934517980	5340	5340	5340	5340	0
113	20240913	164600	934517980	5340	5340	5340	5340	0
114	20240913	164500	934517980	5340	5340	5340	5340	0
115	20240913	164400	934517980	5340	5340	5340	5340	0
116	20240913	164300	934517980	5340	5340	5340	5340	0
117	20240913	164200	934517980	5340	5340	5340	5340	0
118	20240913	164100	934517980	5340	5340	5340	5340	0
119	20240913	164000	934517980	5340	5340	5340	5340	0
120	20240913	163900	934517980	5340	5340	5340	5340	0
121	20240913	163800	934517980	5340	5340	5340	5340	0
122	20240913	163700	934517980	5340	5340	5340	5340	14844
123	20240913	163600	934517980	5340	5340	5340	5340	0
124	20240913	163500	934517980	5340	5340	5340	5340	0
125	20240913	163400	934517980	5340	5340	5340	5340	0
126	20240913	163300	934517980	5340	5340	5340	5340	0
127	20240913	163200	934517980	5340	5340	5340	5340	0
128	20240913	163100	934517980	5340	5340	5340	5340	0
129	20240913	163000	934517980	5340	5340	5340	5340	0
130	20240913	162900	934517980	5340	5340	5340	5340	0
131	20240913	162800	934517980	5340	5340	5340	5340	0
132	20240913	162700	934517980	5340	5340	5340	5340	0
133	20240913	162600	934517980	5340	5340	5340	5340	0
134	20240913	162500	934517980	5340	5340	5340	5340	0
135	20240913	162400	934517980	5340	5340	5340	5340	0
136	20240913	162300	934517980	5340	5340	5340	5340	0
137	20240913	162200	934517980	5340	5340	5340	5340	0
138	20240913	162100	934517980	5340	5340	5340	5340	0
139	20240913	162000	934517980	5340	5340	5340	5340	0
140	20240913	161900	934517980	5340	5340	5340	5340	0
141	20240913	161800	934517980	5340	5340	5340	5340	0
142	20240913	161700	934517980	5340	5340	5340	5340	0
143	20240913	161600	934517980	5340	5340	5340	5340	0
144	20240913	161500	934517980	5340	5340	5340	5340	0
145	20240913	161400	934517980	5340	5340	5340	5340	0
146	20240913	161300	934517980	5340	5340	5340	5340	0
147	20240913	161200	934517980	5340	5340	5340	5340	0
148	20240913	161100	934517980	5340	5340	5340	5340	0
149	20240913	161000	934517980	5340	5340	5340	5340	0
150	20240913	160900	934517980	5340	5340	5340	5340	0
151	20240913	160800	934517980	5340	5340	5340	5340	0
152	20240913	160700	934517980	5340	5340	5340	5340	14844
153	20240913	160600	934517980	5340	5340	5340	5340	0
154	20240913	160500	934517980	5340	5340	5340	5340	0
155	20240913	160400	934517980	5340	5340	5340	5340	0
156	20240913	160300	934517980	5340	5340	5340	5340	0
157	20240913	160200	934517980	5340	5340	5340	5340	0
158	20240913	160100	934517980	5340	5340	5340	5340	0
159	20240913	160000	934517980	5340	5340	5340	5340	0
160	20240913	155900	934517980	5340	5340	5340	5340	0
161	20240913	155800	934517980	5340	5340	5340	5340	0
162	20240913	155700	934517980	5340	5340	5340	5340	0
163	20240913	155600	934517980	5340	5340	5340	5340	0
164	20240913	155500	934517980	5340	5340	5340	5340	0
165	20240913	155400	934517980	5340	5340	5340	5340	0
166	20240913	155300	934517980	5340	5340	5340	5340	0
167	20240913	155200	934517980	5340	5340	5340	5340	0
168	20240913	155100	934517980	5340	5340	5340	5340	0
169	20240913	155000	934517980	5340	5340	5340	5340	0
170	20240913	154900	934517980	5340	5340	5340	5340	0
171	20240913	154800	934517980	5340	5340	5340	5340	0
172	20240913	154700	934517980	5340	5340	5340	5340	0
173	20240913	154600	934517980	5340	5340	5340	5340	0
174	20240913	154500	934517980	5340	5340	5340	5340	0
175	20240913	154400	934517980	5340	5340	5340	5340	0
176	20240913	154300	934517980	5340	5340	5340	5340	0
177	20240913	154200	934517980	5340	5340	5340	5340	0
178	20240913	154100	934517980	5340	5340	5340	5340	0
179	20240913	154000	934517980	5340	5340	5340	5340	0
180	20240913	153900	934517980	5340	5340	5340	5340	0
181	20240913	153800	934517980	5340	5340	5340	5340	0
182	20240913	153700	934517980	5340	5340	5340	5340	14844
183	20240913	153600	934517980	5340	5340	5340	5340	0
184	20240913	153500	934517980	5340	5340	5340	5340	0
185	20240913	153400	934517980	5340	5340	5340	5340	0
186	20240913	153300	934517980	5340	5340	5340	5340	0
187	20240913	153200	934517980	5340	5340	5340	5340	0
188	20240913	153100	934517980	5340	5340	5340	5340	0
189	20240913	153000	934517980	5340	5340	5340	5340	14844
190	20240913	152900	855251020	5320	5320	5320	5320	0
191	20240913	152800	855251020	5320	5320	5320	5320	0
192	20240913	152700	855251020	5320	5320	5320	5320	0
193	20240913	152600	855251020	5320	5320	5320	5320	0
194	20240913	152500	855251020	5320	5320	5320	5320	0
195	20240913	152400	855251020	5320	5320	5320	5320	0
196	20240913	152300	855251020	5320	5320	5320	5320	0
197	20240913	152200	855251020	5320	5320	5320	5320	0
198	20240913	152100	855251020	5320	5320	5320	5320	0
199	20240913	152000	855251020	5320	5320	5320	5320	0
200	20240913	151900	855251020	5320	5310	5320	5310	1961
201	20240913	151800	844837940	5310	5320	5320	5310	180
202	20240913	151700	843880570	5320	5310	5330	5310	26
203	20240913	151600	843742050	5320	5320	5320	5310	4283
204	20240913	151500	820960000	5330	5330	5330	5330	30
205	20240913	151400	820800100	5330	5330	5330	5320	2411
206	20240913	151300	807950060	5330	5320	5340	5320	386
207	20240913	151200	805891590	5330	5330	5330	5330	150
208	20240913	151100	805092090	5330	5320	5330	5320	334
209	20240913	151000	803312710	5320	5320	5320	5320	17
210	20240913	150900	803222270	5320	5320	5320	5320	0
211	20240913	150800	803222270	5320	5320	5340	5320	971
212	20240913	150700	798044670	5330	5330	5330	5320	940
213	20240913	150600	793034480	5330	5320	5330	5320	569
214	20240913	150500	790007390	5320	5320	5320	5320	301
215	20240913	150400	788406070	5320	5320	5320	5320	60
216	20240913	150300	788086870	5330	5340	5340	5330	1678
217	20240913	150200	779143110	5330	5340	5340	5330	8
218	20240913	150100	779100450	5340	5330	5340	5330	651
219	20240913	150000	775630120	5330	5330	5330	5330	0
220	20240913	145900	775630120	5330	5330	5330	5330	30
221	20240913	145800	775470220	5330	5330	5330	5330	60
222	20240913	145700	775150420	5330	5330	5330	5330	460
223	20240913	145600	772698620	5320	5320	5320	5320	0
224	20240913	145500	772698620	5320	5320	5320	5320	1
225	20240913	145400	772693300	5330	5330	5330	5330	345
226	20240913	145300	770854450	5340	5330	5340	5330	100
227	20240913	145200	770320650	5340	5340	5340	5340	500
228	20240913	145100	767650650	5330	5320	5330	5320	2543
229	20240913	145000	754101460	5320	5320	5320	5320	540
230	20240913	144900	751228660	5310	5330	5330	5310	1362
231	20240913	144800	743986410	5320	5330	5330	5320	530
232	20240913	144700	741166710	5320	5320	5320	5320	510
233	20240913	144600	738453510	5330	5330	5330	5330	490
234	20240913	144500	735841810	5330	5330	5330	5330	500
235	20240913	144400	733176810	5340	5330	5340	5330	22
236	20240913	144300	733059350	5330	5330	5330	5330	0
237	20240913	144200	733059350	5330	5330	5330	5330	7
238	20240913	144100	733022040	5330	5330	5330	5330	855
239	20240913	144000	728464890	5320	5320	5320	5320	567
240	20240913	143900	725448450	5320	5320	5320	5320	0
241	20240913	143800	725448450	5320	5320	5320	5320	1
242	20240913	143700	725443130	5300	5300	5300	5300	0
243	20240913	143600	725443130	5300	5300	5300	5300	0
244	20240913	143500	725443130	5300	5300	5300	5300	0
245	20240913	143400	725443130	5300	5310	5310	5300	3829
246	20240913	143300	705142000	5310	5310	5310	5310	531
247	20240913	143200	702322390	5320	5320	5320	5320	0
248	20240913	143100	702322390	5320	5320	5320	5320	218
249	20240913	143000	701162630	5320	5320	5320	5320	20
250	20240913	142900	701056230	5310	5310	5310	5310	0
251	20240913	142800	701056230	5310	5310	5310	5310	250
252	20240913	142700	699728730	5330	5320	5330	5320	1567
253	20240913	142600	691392280	5320	5320	5320	5320	111
254	20240913	142500	690801760	5320	5320	5320	5320	2
255	20240913	142400	690791120	5320	5320	5320	5320	7
256	20240913	142300	690753880	5320	5320	5320	5320	186
257	20240913	142200	689764360	5330	5330	5330	5330	1
258	20240913	142100	689759030	5330	5330	5330	5330	100
259	20240913	142000	689226030	5330	5330	5330	5330	5
260	20240913	141900	689199380	5330	5320	5330	5320	41
261	20240913	141800	688981060	5330	5330	5330	5330	10
262	20240913	141700	688927760	5330	5330	5330	5330	0
263	20240913	141600	688927760	5330	5330	5330	5330	10
264	20240913	141500	688874460	5320	5320	5320	5320	10
265	20240913	141400	688821260	5320	5320	5320	5320	0
266	20240913	141300	688821260	5320	5320	5320	5320	20
267	20240913	141200	688714860	5320	5320	5320	5320	0
268	20240913	141100	688714860	5320	5320	5320	5320	30
269	20240913	141000	688555260	5320	5320	5320	5320	6
270	20240913	140900	688523340	5320	5330	5330	5320	775
271	20240913	140800	684399590	5320	5320	5320	5320	300
272	20240913	140700	682803590	5320	5320	5320	5320	0
273	20240913	140600	682803590	5320	5320	5320	5320	5
274	20240913	140500	682776990	5320	5320	5320	5320	0
275	20240913	140400	682776990	5320	5320	5320	5320	320
276	20240913	140300	681074590	5320	5330	5330	5320	9
277	20240913	140200	681026630	5330	5330	5330	5330	0
278	20240913	140100	681026630	5330	5320	5330	5320	466
279	20240913	140000	678543410	5320	5320	5320	5320	351
280	20240913	135900	676676090	5320	5320	5320	5320	297
281	20240913	135800	675096050	5320	5320	5320	5320	500
282	20240913	135700	672436050	5320	5320	5320	5320	0
283	20240913	135600	672436050	5320	5320	5320	5320	121
284	20240913	135500	671792330	5330	5330	5340	5330	510
285	20240913	135400	669072030	5330	5330	5330	5330	291
286	20240913	135300	667521000	5330	5330	5330	5330	9
287	20240913	135200	667473030	5330	5330	5330	5330	276
288	20240913	135100	666001950	5340	5330	5340	5330	31
289	20240913	135000	665836710	5330	5330	5330	5320	2185
290	20240913	134900	654191020	5300	5300	5300	5300	0
291	20240913	134800	654191020	5300	5330	5330	5300	706
292	20240913	134700	650442890	5330	5330	5330	5330	0
293	20240913	134600	650442890	5330	5330	5330	5330	1
294	20240913	134500	650437560	5330	5330	5330	5330	0
295	20240913	134400	650437560	5330	5330	5330	5330	0
296	20240913	134300	650437560	5330	5330	5330	5330	0
297	20240913	134200	650437560	5330	5320	5330	5320	4000
298	20240913	134100	629125510	5310	5300	5310	5300	1141
299	20240913	134000	623067450	5310	5310	5310	5310	2
300	20240913	133900	623056830	5290	5290	5290	5290	0
301	20240913	133800	623056830	5290	5310	5310	5290	420
302	20240913	133700	620834730	5290	5290	5290	5290	2425
303	20240913	133600	608006480	5290	5290	5290	5290	0
304	20240913	133500	608006480	5290	5290	5290	5290	0
305	20240913	133400	608006480	5290	5290	5290	5290	0
306	20240913	133300	608006480	5290	5290	5290	5290	35
307	20240913	133200	607821330	5310	5310	5310	5310	0
308	20240913	133100	607821330	5310	5310	5310	5310	0
309	20240913	133000	607821330	5310	5300	5310	5300	16
310	20240913	132900	607736380	5290	5290	5290	5290	211
311	20240913	132800	606620190	5290	5290	5290	5290	0
312	20240913	132700	606620190	5290	5290	5290	5290	0
313	20240913	132600	606620190	5290	5290	5290	5290	56
314	20240913	132500	606323950	5290	5300	5300	5290	50
315	20240913	132400	606059440	5300	5300	5300	5300	0
316	20240913	132300	606059440	5300	5300	5300	5300	0
317	20240913	132200	606059440	5300	5300	5300	5300	0
318	20240913	132100	606059440	5300	5310	5310	5300	716
319	20240913	132000	602257680	5310	5300	5310	5300	467
320	20240913	131900	599782570	5300	5300	5300	5290	138
321	20240913	131800	599051310	5290	5290	5290	5290	200
322	20240913	131700	597993310	5300	5290	5300	5290	5
323	20240913	131600	597966850	5290	5290	5290	5290	0
324	20240913	131500	597966850	5290	5290	5290	5290	0
325	20240913	131400	597966850	5290	5280	5290	5280	309
326	20240913	131300	596332330	5280	5280	5280	5280	40
327	20240913	131200	596121130	5280	5280	5280	5280	0
328	20240913	131100	596121130	5280	5280	5280	5280	200
329	20240913	131000	595065130	5280	5290	5290	5280	359
330	20240913	130900	593169020	5290	5290	5290	5290	0
331	20240913	130800	593169020	5290	5290	5290	5290	0
332	20240913	130700	593169020	5290	5290	5290	5290	0
333	20240913	130600	593169020	5290	5290	5290	5290	0
334	20240913	130500	593169020	5290	5290	5290	5290	0
335	20240913	130400	593169020	5290	5290	5290	5290	0
336	20240913	130300	593169020	5290	5290	5290	5290	1
337	20240913	130200	593163730	5280	5280	5280	5280	0
338	20240913	130100	593163730	5280	5280	5280	5280	600
339	20240913	130000	589995730	5290	5290	5290	5290	0
340	20240913	125900	589995730	5290	5290	5290	5290	28
341	20240913	125800	589847610	5290	5290	5290	5290	193
342	20240913	125700	588826640	5290	5290	5290	5290	10
343	20240913	125600	588773740	5290	5290	5290	5290	29
344	20240913	125500	588620330	5300	5300	5300	5300	15
345	20240913	125400	588540830	5290	5290	5290	5290	120
346	20240913	125300	587906030	5290	5290	5290	5290	0
347	20240913	125200	587906030	5290	5290	5290	5290	0
348	20240913	125100	587906030	5290	5290	5290	5290	50
349	20240913	125000	587641530	5280	5280	5280	5280	10
350	20240913	124900	587588730	5290	5290	5290	5290	2
351	20240913	124800	587578150	5290	5290	5290	5290	0
352	20240913	124700	587578150	5290	5290	5290	5290	972
353	20240913	124600	582436270	5290	5290	5290	5290	0
354	20240913	124500	582436270	5290	5290	5290	5290	150
355	20240913	124400	581642770	5300	5300	5300	5300	200
356	20240913	124300	580582770	5300	5300	5300	5300	2
357	20240913	124200	580572170	5300	5300	5300	5300	0
358	20240913	124100	580572170	5300	5300	5300	5300	1
359	20240913	124000	580566870	5300	5300	5300	5300	2
360	20240913	123900	580556270	5290	5290	5290	5290	0
361	20240913	123800	580556270	5290	5290	5290	5290	0
362	20240913	123700	580556270	5290	5290	5290	5290	11
363	20240913	123600	580498080	5290	5290	5290	5290	38
364	20240913	123500	580297060	5290	5290	5290	5290	0
365	20240913	123400	580297060	5290	5290	5290	5290	20
366	20240913	123300	580191260	5290	5290	5290	5290	0
367	20240913	123200	580191260	5290	5290	5290	5290	0
368	20240913	123100	580191260	5290	5290	5290	5290	10
369	20240913	123000	580138360	5290	5290	5290	5290	1
370	20240913	122900	580133070	5290	5280	5290	5280	91
371	20240913	122800	579652580	5290	5290	5290	5290	19
372	20240913	122700	579552070	5290	5290	5290	5290	0
373	20240913	122600	579552070	5290	5290	5290	5290	0
374	20240913	122500	579552070	5290	5290	5290	5290	0
375	20240913	122400	579552070	5290	5290	5290	5290	0
376	20240913	122300	579552070	5290	5280	5290	5280	63
377	20240913	122200	579219400	5280	5280	5280	5280	1
378	20240913	122100	579214120	5280	5280	5280	5280	1
379	20240913	122000	579208840	5280	5280	5280	5280	4
380	20240913	121900	579187720	5300	5300	5300	5300	0
381	20240913	121800	579187720	5300	5300	5300	5300	0
382	20240913	121700	579187720	5300	5300	5300	5300	5
383	20240913	121600	579161220	5300	5300	5300	5300	0
384	20240913	121500	579161220	5300	5300	5300	5300	0
385	20240913	121400	579161220	5300	5300	5300	5300	300
386	20240913	121300	577571220	5300	5300	5300	5300	0
387	20240913	121200	577571220	5300	5300	5300	5300	1
388	20240913	121100	577565920	5290	5290	5290	5290	60
389	20240913	121000	577248520	5290	5290	5290	5290	0
390	20240913	120900	577248520	5290	5290	5290	5290	0
391	20240913	120800	577248520	5290	5290	5290	5290	0
392	20240913	120700	577248520	5290	5290	5290	5290	0
393	20240913	120600	577248520	5290	5290	5290	5290	632
394	20240913	120500	573905240	5270	5270	5270	5270	0
395	20240913	120400	573905240	5270	5270	5270	5270	40
396	20240913	120300	573694440	5270	5270	5270	5270	52
397	20240913	120200	573420400	5280	5280	5280	5280	0
398	20240913	120100	573420400	5280	5280	5280	5280	756
399	20240913	120000	569428720	5280	5280	5280	5280	0
400	20240913	115900	569428720	5280	5280	5280	5280	7
401	20240913	115800	569391760	5280	5280	5280	5280	2
402	20240913	115700	569381200	5280	5280	5280	5280	1
403	20240913	115600	569375920	5280	5290	5290	5280	428
404	20240913	115500	567113960	5290	5290	5290	5290	22
405	20240913	115400	566997580	5290	5290	5290	5290	50
406	20240913	115300	566733080	5290	5290	5290	5290	92
407	20240913	115200	566246400	5290	5290	5290	5290	0
408	20240913	115100	566246400	5290	5290	5290	5290	0
409	20240913	115000	566246400	5290	5290	5290	5290	200
410	20240913	114900	565188400	5290	5290	5290	5290	50
411	20240913	114800	564923900	5300	5300	5300	5300	3
412	20240913	114700	564908000	5290	5300	5300	5290	222
413	20240913	114600	563733600	5300	5280	5300	5270	2393
414	20240913	114500	551118030	5280	5280	5280	5280	0
415	20240913	114400	551118030	5280	5280	5280	5280	0
416	20240913	114300	551118030	5280	5280	5280	5280	0
417	20240913	114200	551118030	5280	5280	5280	5280	565
418	20240913	114100	548134830	5290	5290	5290	5290	1301
419	20240913	114000	541252540	5290	5290	5290	5290	214
420	20240913	113900	540120480	5290	5290	5290	5290	0
421	20240913	113800	540120480	5290	5290	5290	5280	446
422	20240913	113700	537764920	5290	5290	5290	5290	2
423	20240913	113600	537754340	5290	5290	5290	5290	7
424	20240913	113500	537717310	5300	5300	5300	5290	52
425	20240913	113400	537441720	5300	5300	5300	5300	377
426	20240913	113300	535443620	5290	5290	5290	5290	0
427	20240913	113200	535443620	5290	5290	5300	5280	2289
428	20240913	113100	523350820	5300	5300	5300	5300	0
429	20240913	113000	523350820	5300	5300	5300	5300	1
430	20240913	112900	523345520	5290	5290	5290	5290	0
431	20240913	112800	523345520	5290	5290	5290	5290	7
432	20240913	112700	523308490	5300	5300	5300	5300	0
433	20240913	112600	523308490	5300	5300	5300	5300	0
434	20240913	112500	523308490	5300	5300	5300	5300	20
435	20240913	112400	523202490	5300	5300	5300	5300	14
436	20240913	112300	523128290	5290	5310	5310	5290	859
437	20240913	112200	518584160	5290	5290	5290	5290	151
438	20240913	112100	517785370	5310	5310	5310	5310	3
439	20240913	112000	517769440	5310	5310	5310	5310	0
440	20240913	111900	517769440	5310	5290	5310	5290	301
441	20240913	111800	516177130	5290	5290	5290	5290	1941
442	20240913	111700	505909240	5300	5300	5300	5300	0
443	20240913	111600	505909240	5300	5300	5300	5300	0
444	20240913	111500	505909240	5300	5300	5300	5300	0
445	20240913	111400	505909240	5300	5300	5300	5300	0
446	20240913	111300	505909240	5300	5300	5300	5300	0
447	20240913	111200	505909240	5300	5300	5300	5300	100
448	20240913	111100	505379240	5300	5290	5300	5290	305
449	20240913	111000	503763270	5300	5300	5300	5300	5
450	20240913	110900	503736770	5300	5300	5300	5300	10
451	20240913	110800	503683770	5300	5300	5300	5300	0
452	20240913	110700	503683770	5300	5300	5300	5300	0
453	20240913	110600	503683770	5300	5310	5310	5300	1540
454	20240913	110500	495521740	5310	5310	5310	5310	2
455	20240913	110400	495511120	5300	5300	5300	5300	0
456	20240913	110300	495511120	5300	5300	5300	5300	1
457	20240913	110200	495505820	5300	5310	5310	5300	141
458	20240913	110100	494758360	5310	5310	5310	5310	0
459	20240913	110000	494758360	5310	5310	5310	5310	0
460	20240913	105900	494758360	5310	5310	5310	5310	10
461	20240913	105800	494705260	5310	5310	5310	5310	0
462	20240913	105700	494705260	5310	5310	5310	5310	1
463	20240913	105600	494699950	5310	5310	5310	5310	1
464	20240913	105500	494694640	5290	5290	5290	5290	304
465	20240913	105400	493086480	5310	5310	5310	5310	0
466	20240913	105300	493086480	5310	5310	5310	5310	0
467	20240913	105200	493086480	5310	5310	5310	5310	1
468	20240913	105100	493081170	5290	5310	5310	5290	2001
469	20240913	105000	482495860	5290	5290	5290	5290	30
470	20240913	104900	482337160	5310	5310	5310	5310	200
471	20240913	104800	481275160	5310	5310	5310	5310	0
472	20240913	104700	481275160	5310	5310	5310	5310	193
473	20240913	104600	480250330	5310	5310	5310	5310	400
474	20240913	104500	478126330	5310	5290	5310	5290	360
475	20240913	104400	476217930	5300	5300	5300	5300	12
476	20240913	104300	476154330	5310	5310	5310	5310	0
477	20240913	104200	476154330	5310	5310	5310	5310	126
478	20240913	104100	475485270	5310	5310	5310	5310	0
479	20240913	104000	475485270	5310	5310	5310	5310	1
480	20240913	103900	475479960	5290	5320	5320	5290	1131
481	20240913	103800	469496940	5290	5300	5300	5290	383
482	20240913	103700	467470770	5320	5320	5320	5320	0
483	20240913	103600	467470770	5320	5320	5320	5320	1
484	20240913	103500	467465450	5290	5320	5320	5290	371
485	20240913	103400	465502130	5300	5300	5300	5300	87
486	20240913	103300	465041030	5320	5300	5320	5300	1001
487	20240913	103200	459735710	5300	5310	5310	5300	2900
488	20240913	103100	444354190	5310	5320	5320	5310	182
489	20240913	103000	443387470	5320	5320	5320	5320	60
490	20240913	102900	443068270	5310	5310	5310	5310	969
491	20240913	102800	437922880	5320	5320	5320	5310	10
492	20240913	102700	437869760	5310	5310	5310	5310	10
493	20240913	102600	437816660	5320	5310	5320	5310	74
494	20240913	102500	437423020	5310	5310	5310	5310	74
495	20240913	102400	437030080	5320	5320	5320	5310	165
496	20240913	102300	436152290	5320	5320	5320	5320	2
497	20240913	102200	436141650	5320	5310	5320	5310	4
498	20240913	102100	436120400	5300	5320	5320	5300	976
499	20240913	102000	430929580	5320	5330	5330	5300	12
500	20240913	101900	430865930	5300	5300	5300	5300	0
501	20240913	101800	430865930	5300	5300	5300	5300	400
502	20240913	101700	428745930	5300	5310	5310	5300	3015
503	20240913	101600	412755430	5310	5310	5310	5310	1
504	20240913	101500	412750120	5320	5320	5320	5320	5
505	20240913	101400	412723520	5320	5320	5330	5320	104
506	20240913	101300	412170230	5320	5330	5330	5320	102
507	20240913	101200	411627570	5330	5320	5330	5310	152
508	20240913	101100	410820420	5320	5310	5330	5310	242
509	20240913	101000	409533470	5320	5340	5340	5320	1552
510	20240913	100900	401263150	5340	5340	5340	5340	705
511	20240913	100800	397498450	5340	5330	5340	5320	2387
512	20240913	100700	384763880	5330	5320	5330	5320	14929
513	20240913	100600	305341590	5320	5320	5320	5320	22
514	20240913	100500	305224550	5320	5310	5320	5310	4919
515	20240913	100400	279060470	5300	5300	5300	5300	677
516	20240913	100300	275472370	5320	5320	5320	5320	0
517	20240913	100200	275472370	5320	5290	5320	5290	3
518	20240913	100100	275456440	5310	5310	5310	5310	1046
519	20240913	100000	269902180	5310	5310	5310	5310	0
520	20240913	095900	269902180	5310	5290	5310	5290	1651
521	20240913	095800	261143270	5290	5290	5290	5290	501
522	20240913	095700	258492980	5290	5290	5290	5290	611
523	20240913	095600	255260790	5290	5290	5290	5290	3
524	20240913	095500	255244920	5310	5300	5310	5290	1390
525	20240913	095400	247881710	5310	5300	5310	5300	314
526	20240913	095300	246217500	5300	5300	5300	5300	10
527	20240913	095200	246164500	5310	5310	5310	5310	0
528	20240913	095100	246164500	5310	5300	5310	5300	51
529	20240913	095000	245894190	5300	5300	5300	5300	1000
530	20240913	094900	240594190	5310	5310	5310	5310	0
531	20240913	094800	240594190	5310	5310	5310	5310	80
532	20240913	094700	240169390	5310	5310	5310	5310	1
533	20240913	094600	240164080	5300	5320	5320	5300	546
534	20240913	094500	237264420	5320	5320	5320	5320	20
535	20240913	094400	237158020	5320	5320	5320	5320	100
536	20240913	094300	236626020	5320	5320	5320	5320	400
537	20240913	094200	234498020	5330	5330	5330	5330	20
538	20240913	094100	234391420	5330	5330	5330	5330	176
539	20240913	094000	233453340	5330	5330	5340	5330	157
540	20240913	093900	232616520	5330	5320	5330	5320	42
541	20240913	093800	232392760	5330	5330	5330	5330	5
542	20240913	093700	232366110	5320	5330	5340	5320	1027
543	20240913	093600	226892420	5330	5330	5330	5320	43
544	20240913	093500	226663530	5330	5320	5330	5320	2081
545	20240913	093400	215572590	5340	5340	5340	5330	1689
546	20240913	093300	206563250	5340	5340	5350	5340	223
547	20240913	093200	205372190	5350	5350	5360	5350	1458
548	20240913	093100	197565560	5350	5360	5370	5340	1214
549	20240913	093000	191057730	5360	5320	5360	5320	7128
550	20240913	092900	153010410	5320	5310	5320	5310	1430
551	20240913	092800	145416590	5320	5310	5320	5310	281
552	20240913	092700	143924370	5300	5310	5310	5300	43
553	20240913	092600	143696400	5310	5310	5310	5300	1306
554	20240913	092500	136763900	5310	5300	5320	5290	1779
555	20240913	092400	127328850	5320	5300	5320	5300	11
556	20240913	092300	127270350	5300	5320	5320	5300	154
557	20240913	092200	126453930	5320	5310	5320	5310	701
558	20240913	092100	122731610	5310	5300	5310	5280	2251
559	20240913	092000	110801690	5300	5300	5300	5290	492
560	20240913	091900	108198990	5290	5310	5310	5290	1886
561	20240913	091800	98221850	5320	5310	5320	5310	41
562	20240913	091700	98004100	5310	5300	5310	5290	511
563	20240913	091600	95296000	5310	5300	5310	5300	64
564	20240913	091500	94956770	5310	5300	5310	5300	1639
565	20240913	091400	86270060	5300	5310	5320	5300	935
566	20240913	091300	81306200	5320	5310	5320	5310	1278
567	20240913	091200	74520010	5310	5300	5310	5290	404
568	20240913	091100	72379720	5290	5290	5310	5290	1738
569	20240913	091000	63178350	5290	5260	5290	5260	203
570	20240913	090900	62104540	5260	5290	5300	5260	3819
571	20240913	090800	41958980	5300	5300	5300	5300	0
572	20240913	090700	41958980	5300	5290	5300	5280	672
573	20240913	090600	38407940	5290	5280	5290	5280	156
574	20240913	090500	37582800	5290	5300	5300	5290	506
575	20240913	090400	34901050	5270	5270	5300	5270	662
576	20240913	090300	31412280	5270	5300	5300	5260	194
577	20240913	090200	30384850	5260	5280	5300	5260	1619
578	20240913	090100	21850660	5280	5280	5280	5270	1845
579	20240913	090000	12124370	5280	5310	5310	5280	2288