KissMeData/038870/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192300	110021305	4165	4165	4165	4165	536
3	20240923	192200	110021305	4165	4165	4165	4165	0
4	20240923	192100	110021305	4165	4165	4165	4165	0
5	20240923	192000	110021305	4165	4165	4165	4165	0
6	20240923	191900	110021305	4165	4165	4165	4165	0
7	20240923	191800	110021305	4165	4165	4165	4165	0
8	20240923	191700	110021305	4165	4165	4165	4165	0
9	20240923	191600	110021305	4165	4165	4165	4165	0
10	20240923	191500	110021305	4165	4165	4165	4165	0
11	20240923	191400	110021305	4165	4165	4165	4165	0
12	20240923	191300	110021305	4165	4165	4165	4165	0
13	20240923	191200	110021305	4165	4165	4165	4165	0
14	20240923	191100	110021305	4165	4165	4165	4165	0
15	20240923	191000	110021305	4165	4165	4165	4165	0
16	20240923	190900	110021305	4165	4165	4165	4165	0
17	20240923	190800	110021305	4165	4165	4165	4165	0
18	20240923	190700	110021305	4165	4165	4165	4165	0
19	20240923	190600	110021305	4165	4165	4165	4165	0
20	20240923	190500	110021305	4165	4165	4165	4165	0
21	20240923	190400	110021305	4165	4165	4165	4165	0
22	20240923	190300	110021305	4165	4165	4165	4165	0
23	20240923	190200	110021305	4165	4165	4165	4165	0
24	20240923	190100	110021305	4165	4165	4165	4165	0
25	20240923	190000	110021305	4165	4165	4165	4165	0
26	20240923	185900	110021305	4165	4165	4165	4165	0
27	20240923	185800	110021305	4165	4165	4165	4165	0
28	20240923	185700	110021305	4165	4165	4165	4165	0
29	20240923	185600	110021305	4165	4165	4165	4165	0
30	20240923	185500	110021305	4165	4165	4165	4165	0
31	20240923	185400	110021305	4165	4165	4165	4165	0
32	20240923	185300	110021305	4165	4165	4165	4165	536
33	20240923	185200	110021305	4165	4165	4165	4165	0
34	20240923	185100	110021305	4165	4165	4165	4165	0
35	20240923	185000	110021305	4165	4165	4165	4165	0
36	20240923	184900	110021305	4165	4165	4165	4165	0
37	20240923	184800	110021305	4165	4165	4165	4165	0
38	20240923	184700	110021305	4165	4165	4165	4165	0
39	20240923	184600	110021305	4165	4165	4165	4165	0
40	20240923	184500	110021305	4165	4165	4165	4165	0
41	20240923	184400	110021305	4165	4165	4165	4165	0
42	20240923	184300	110021305	4165	4165	4165	4165	0
43	20240923	184200	110021305	4165	4165	4165	4165	0
44	20240923	184100	110021305	4165	4165	4165	4165	0
45	20240923	184000	110021305	4165	4165	4165	4165	0
46	20240923	183900	110021305	4165	4165	4165	4165	0
47	20240923	183800	110021305	4165	4165	4165	4165	0
48	20240923	183700	110021305	4165	4165	4165	4165	0
49	20240923	183600	110021305	4165	4165	4165	4165	0
50	20240923	183500	110021305	4165	4165	4165	4165	0
51	20240923	183400	110021305	4165	4165	4165	4165	0
52	20240923	183300	110021305	4165	4165	4165	4165	0
53	20240923	183200	110021305	4165	4165	4165	4165	0
54	20240923	183100	110021305	4165	4165	4165	4165	0
55	20240923	183000	110021305	4165	4165	4165	4165	0
56	20240923	182900	110021305	4165	4165	4165	4165	0
57	20240923	182800	110021305	4165	4165	4165	4165	0
58	20240923	182700	110021305	4165	4165	4165	4165	0
59	20240923	182600	110021305	4165	4165	4165	4165	0
60	20240923	182500	110021305	4165	4165	4165	4165	0
61	20240923	182400	110021305	4165	4165	4165	4165	0
62	20240923	182300	110021305	4165	4165	4165	4165	536
63	20240923	182200	110021305	4165	4165	4165	4165	0
64	20240923	182100	110021305	4165	4165	4165	4165	0
65	20240923	182000	110021305	4165	4165	4165	4165	0
66	20240923	181900	110021305	4165	4165	4165	4165	0
67	20240923	181800	110021305	4165	4165	4165	4165	0
68	20240923	181700	110021305	4165	4165	4165	4165	0
69	20240923	181600	110021305	4165	4165	4165	4165	0
70	20240923	181500	110021305	4165	4165	4165	4165	0
71	20240923	181400	110021305	4165	4165	4165	4165	0
72	20240923	181300	110021305	4165	4165	4165	4165	0
73	20240923	181200	110021305	4165	4165	4165	4165	0
74	20240923	181100	110021305	4165	4165	4165	4165	0
75	20240923	181000	110021305	4165	4165	4165	4165	0
76	20240923	180900	110021305	4165	4165	4165	4165	0
77	20240923	180800	110021305	4165	4165	4165	4165	0
78	20240923	180700	110021305	4165	4165	4165	4165	0
79	20240923	180600	110021305	4165	4165	4165	4165	0
80	20240923	180500	110021305	4165	4165	4165	4165	0
81	20240923	180400	110021305	4165	4165	4165	4165	0
82	20240923	180300	110021305	4165	4165	4165	4165	0
83	20240923	180200	110021305	4165	4165	4165	4165	0
84	20240923	180100	110021305	4165	4165	4165	4165	0
85	20240923	180000	110021305	4165	4165	4165	4165	0
86	20240923	175900	110021305	4165	4165	4165	4165	0
87	20240923	175800	110021305	4165	4165	4165	4165	0
88	20240923	175700	110021305	4165	4165	4165	4165	0
89	20240923	175600	110021305	4165	4165	4165	4165	0
90	20240923	175500	110021305	4165	4165	4165	4165	0
91	20240923	175400	110021305	4165	4165	4165	4165	0
92	20240923	175300	110021305	4165	4165	4165	4165	536
93	20240923	175200	110021305	4165	4165	4165	4165	0
94	20240923	175100	110021305	4165	4165	4165	4165	0
95	20240923	175000	110021305	4165	4165	4165	4165	0
96	20240923	174900	110021305	4165	4165	4165	4165	0
97	20240923	174800	110021305	4165	4165	4165	4165	0
98	20240923	174700	110021305	4165	4165	4165	4165	0
99	20240923	174600	110021305	4165	4165	4165	4165	0
100	20240923	174500	110021305	4165	4165	4165	4165	0
101	20240923	174400	110021305	4165	4165	4165	4165	0
102	20240923	174300	110021305	4165	4165	4165	4165	0
103	20240923	174200	110021305	4165	4165	4165	4165	0
104	20240923	174100	110021305	4165	4165	4165	4165	0
105	20240923	174000	110021305	4165	4165	4165	4165	0
106	20240923	173900	110021305	4165	4165	4165	4165	0
107	20240923	173800	110021305	4165	4165	4165	4165	0
108	20240923	173700	110021305	4165	4165	4165	4165	0
109	20240923	173600	110021305	4165	4165	4165	4165	0
110	20240923	173500	110021305	4165	4165	4165	4165	0
111	20240923	173400	110021305	4165	4165	4165	4165	0
112	20240923	173300	110021305	4165	4165	4165	4165	0
113	20240923	173200	110021305	4165	4165	4165	4165	0
114	20240923	173100	110021305	4165	4165	4165	4165	0
115	20240923	173000	110021305	4165	4165	4165	4165	0
116	20240923	172900	110021305	4165	4165	4165	4165	0
117	20240923	172800	110021305	4165	4165	4165	4165	0
118	20240923	172700	110021305	4165	4165	4165	4165	0
119	20240923	172600	110021305	4165	4165	4165	4165	0
120	20240923	172500	110021305	4165	4165	4165	4165	0
121	20240923	172400	110021305	4165	4165	4165	4165	0
122	20240923	172300	110021305	4165	4165	4165	4165	536
123	20240923	172200	110021305	4165	4165	4165	4165	0
124	20240923	172100	110021305	4165	4165	4165	4165	0
125	20240923	172000	110021305	4165	4165	4165	4165	0
126	20240923	171900	110021305	4165	4165	4165	4165	0
127	20240923	171800	110021305	4165	4165	4165	4165	0
128	20240923	171700	110021305	4165	4165	4165	4165	0
129	20240923	171600	110021305	4165	4165	4165	4165	0
130	20240923	171500	110021305	4165	4165	4165	4165	0
131	20240923	171400	110021305	4165	4165	4165	4165	0
132	20240923	171300	110021305	4165	4165	4165	4165	0
133	20240923	171200	110021305	4165	4165	4165	4165	0
134	20240923	171100	110021305	4165	4165	4165	4165	0
135	20240923	171000	110021305	4165	4165	4165	4165	0
136	20240923	170900	110021305	4165	4165	4165	4165	0
137	20240923	170800	110021305	4165	4165	4165	4165	0
138	20240923	170700	110021305	4165	4165	4165	4165	0
139	20240923	170600	110021305	4165	4165	4165	4165	0
140	20240923	170500	110021305	4165	4165	4165	4165	0
141	20240923	170400	110021305	4165	4165	4165	4165	0
142	20240923	170300	110021305	4165	4165	4165	4165	0
143	20240923	170200	110021305	4165	4165	4165	4165	0
144	20240923	170100	110021305	4165	4165	4165	4165	0
145	20240923	170000	110021305	4165	4165	4165	4165	0
146	20240923	165900	110021305	4165	4165	4165	4165	0
147	20240923	165800	110021305	4165	4165	4165	4165	0
148	20240923	165700	110021305	4165	4165	4165	4165	0
149	20240923	165600	110021305	4165	4165	4165	4165	0
150	20240923	165500	110021305	4165	4165	4165	4165	0
151	20240923	165400	110021305	4165	4165	4165	4165	0
152	20240923	165300	110021305	4165	4165	4165	4165	536
153	20240923	165200	110021305	4165	4165	4165	4165	0
154	20240923	165100	110021305	4165	4165	4165	4165	0
155	20240923	165000	110021305	4165	4165	4165	4165	0
156	20240923	164900	110021305	4165	4165	4165	4165	0
157	20240923	164800	110021305	4165	4165	4165	4165	0
158	20240923	164700	110021305	4165	4165	4165	4165	0
159	20240923	164600	110021305	4165	4165	4165	4165	0
160	20240923	164500	110021305	4165	4165	4165	4165	0
161	20240923	164400	110021305	4165	4165	4165	4165	0
162	20240923	164300	110021305	4165	4165	4165	4165	0
163	20240923	164200	110021305	4165	4165	4165	4165	0
164	20240923	164100	110021305	4165	4165	4165	4165	0
165	20240923	164000	110021305	4165	4165	4165	4165	0
166	20240923	163900	110021305	4165	4165	4165	4165	0
167	20240923	163800	110021305	4165	4165	4165	4165	0
168	20240923	163700	110021305	4165	4165	4165	4165	0
169	20240923	163600	110021305	4165	4165	4165	4165	0
170	20240923	163500	110021305	4165	4165	4165	4165	0
171	20240923	163400	110021305	4165	4165	4165	4165	0
172	20240923	163300	110021305	4165	4165	4165	4165	0
173	20240923	163200	110021305	4165	4165	4165	4165	0
174	20240923	163100	110021305	4165	4165	4165	4165	0
175	20240923	163000	110021305	4165	4165	4165	4165	0
176	20240923	162900	110021305	4165	4165	4165	4165	0
177	20240923	162800	110021305	4165	4165	4165	4165	0
178	20240923	162700	110021305	4165	4165	4165	4165	0
179	20240923	162600	110021305	4165	4165	4165	4165	0
180	20240923	162500	110021305	4165	4165	4165	4165	0
181	20240923	162400	110021305	4165	4165	4165	4165	0
182	20240923	162300	110021305	4165	4165	4165	4165	536
183	20240923	162200	110021305	4165	4165	4165	4165	0
184	20240923	162100	110021305	4165	4165	4165	4165	0
185	20240923	162000	110021305	4165	4165	4165	4165	0
186	20240923	161900	110021305	4165	4165	4165	4165	0
187	20240923	161800	110021305	4165	4165	4165	4165	0
188	20240923	161700	110021305	4165	4165	4165	4165	0
189	20240923	161600	110021305	4165	4165	4165	4165	0
190	20240923	161500	110021305	4165	4165	4165	4165	0
191	20240923	161400	110021305	4165	4165	4165	4165	0
192	20240923	161300	110021305	4165	4165	4165	4165	0
193	20240923	161200	110021305	4165	4165	4165	4165	0
194	20240923	161100	110021305	4165	4165	4165	4165	0
195	20240923	161000	110021305	4165	4165	4165	4165	0
196	20240923	160900	110021305	4165	4165	4165	4165	0
197	20240923	160800	110021305	4165	4165	4165	4165	0
198	20240923	160700	110021305	4165	4165	4165	4165	0
199	20240923	160600	110021305	4165	4165	4165	4165	0
200	20240923	160500	110021305	4165	4165	4165	4165	0
201	20240923	160400	110021305	4165	4165	4165	4165	0
202	20240923	160300	110021305	4165	4165	4165	4165	0
203	20240923	160200	110021305	4165	4165	4165	4165	0
204	20240923	160100	110021305	4165	4165	4165	4165	0
205	20240923	160000	110021305	4165	4165	4165	4165	0
206	20240923	155900	110021305	4165	4165	4165	4165	0
207	20240923	155800	110021305	4165	4165	4165	4165	0
208	20240923	155700	110021305	4165	4165	4165	4165	0
209	20240923	155600	110021305	4165	4165	4165	4165	0
210	20240923	155500	110021305	4165	4165	4165	4165	0
211	20240923	155400	110021305	4165	4165	4165	4165	0
212	20240923	155300	110021305	4165	4165	4165	4165	536
213	20240923	155200	110021305	4165	4165	4165	4165	0
214	20240923	155100	110021305	4165	4165	4165	4165	0
215	20240923	155000	110021305	4165	4165	4165	4165	0
216	20240923	154900	110021305	4165	4165	4165	4165	0
217	20240923	154800	110021305	4165	4165	4165	4165	0
218	20240923	154700	110021305	4165	4165	4165	4165	0
219	20240923	154600	110021305	4165	4165	4165	4165	0
220	20240923	154500	110021305	4165	4165	4165	4165	0
221	20240923	154400	110021305	4165	4165	4165	4165	0
222	20240923	154300	110021305	4165	4165	4165	4165	0
223	20240923	154200	110021305	4165	4165	4165	4165	0
224	20240923	154100	110021305	4165	4165	4165	4165	0
225	20240923	154000	110021305	4165	4165	4165	4165	0
226	20240923	153900	110021305	4165	4165	4165	4165	0
227	20240923	153800	110021305	4165	4165	4165	4165	0
228	20240923	153700	110021305	4165	4165	4165	4165	0
229	20240923	153600	110021305	4165	4165	4165	4165	0
230	20240923	153500	110021305	4165	4165	4165	4165	0
231	20240923	153400	110021305	4165	4165	4165	4165	0
232	20240923	153300	110021305	4165	4165	4165	4165	0
233	20240923	153200	110021305	4165	4165	4165	4165	0
234	20240923	153100	110021305	4165	4165	4165	4165	0
235	20240923	153000	110021305	4165	4165	4165	4165	536
236	20240923	152900	107788865	4165	4165	4165	4165	0
237	20240923	152800	107788865	4165	4165	4165	4165	0
238	20240923	152700	107788865	4165	4165	4165	4165	0
239	20240923	152600	107788865	4165	4165	4165	4165	0
240	20240923	152500	107788865	4165	4165	4165	4165	0
241	20240923	152400	107788865	4165	4165	4165	4165	0
242	20240923	152300	107788865	4165	4165	4165	4165	0
243	20240923	152200	107788865	4165	4165	4165	4165	0
244	20240923	152100	107788865	4165	4165	4165	4165	0
245	20240923	152000	107788865	4165	4165	4165	4165	0
246	20240923	151900	107788865	4165	4160	4165	4160	62
247	20240923	151800	107530930	4165	4165	4165	4165	0
248	20240923	151700	107530930	4165	4165	4165	4165	0
249	20240923	151600	107530930	4165	4165	4165	4165	0
250	20240923	151500	107530930	4165	4165	4165	4165	0
251	20240923	151400	107530930	4165	4165	4165	4165	0
252	20240923	151300	107530930	4165	4165	4165	4165	0
253	20240923	151200	107530930	4165	4165	4165	4165	0
254	20240923	151100	107530930	4165	4165	4165	4165	1
255	20240923	151000	107526765	4160	4165	4165	4160	52
256	20240923	150900	107310395	4165	4165	4165	4165	0
257	20240923	150800	107310395	4165	4165	4165	4165	0
258	20240923	150700	107310395	4165	4165	4165	4165	1
259	20240923	150600	107306230	4155	4165	4165	4155	10
260	20240923	150500	107264670	4155	4155	4155	4155	1
261	20240923	150400	107260515	4165	4165	4165	4165	0
262	20240923	150300	107260515	4165	4165	4165	4165	0
263	20240923	150200	107260515	4165	4155	4165	4155	139
264	20240923	150100	106682960	4165	4165	4165	4165	0
265	20240923	150000	106682960	4165	4165	4165	4165	0
266	20240923	145900	106682960	4165	4165	4165	4165	0
267	20240923	145800	106682960	4165	4165	4165	4165	0
268	20240923	145700	106682960	4165	4155	4165	4155	140
269	20240923	145600	106101250	4170	4170	4170	4170	0
270	20240923	145500	106101250	4170	4170	4170	4170	0
271	20240923	145400	106101250	4170	4170	4170	4170	1
272	20240923	145300	106097080	4165	4165	4165	4165	1
273	20240923	145200	106092915	4165	4165	4165	4165	33
274	20240923	145100	105955470	4155	4155	4155	4155	131
275	20240923	145000	105411165	4155	4155	4155	4155	208
276	20240923	144900	104546925	4155	4155	4155	4155	58
277	20240923	144800	104305935	4170	4170	4170	4170	20
278	20240923	144700	104222535	4170	4170	4170	4170	0
279	20240923	144600	104222535	4170	4170	4170	4170	0
280	20240923	144500	104222535	4170	4170	4170	4170	0
281	20240923	144400	104222535	4170	4155	4170	4155	9
282	20240923	144300	104185125	4155	4155	4155	4155	1
283	20240923	144200	104180970	4170	4170	4170	4170	0
284	20240923	144100	104180970	4170	4170	4170	4170	0
285	20240923	144000	104180970	4170	4170	4170	4170	0
286	20240923	143900	104180970	4170	4170	4170	4170	0
287	20240923	143800	104180970	4170	4170	4170	4170	166
288	20240923	143700	103488750	4170	4155	4170	4155	8
289	20240923	143600	103455495	4155	4155	4155	4155	300
290	20240923	143500	102208995	4170	4170	4170	4170	0
291	20240923	143400	102208995	4170	4170	4170	4170	1
292	20240923	143300	102204825	4175	4175	4175	4175	0
293	20240923	143200	102204825	4175	4175	4175	4175	0
294	20240923	143100	102204825	4175	4175	4175	4175	0
295	20240923	143000	102204825	4175	4175	4175	4175	0
296	20240923	142900	102204825	4175	4175	4175	4175	1
297	20240923	142800	102200650	4155	4155	4155	4155	7
298	20240923	142700	102171565	4180	4180	4180	4180	0
299	20240923	142600	102171565	4180	4180	4180	4180	0
300	20240923	142500	102171565	4180	4180	4180	4180	0
301	20240923	142400	102171565	4180	4180	4180	4180	0
302	20240923	142300	102171565	4180	4180	4180	4180	0
303	20240923	142200	102171565	4180	4180	4180	4180	0
304	20240923	142100	102171565	4180	4180	4180	4180	0
305	20240923	142000	102171565	4180	4180	4180	4180	0
306	20240923	141900	102171565	4180	4180	4180	4180	0
307	20240923	141800	102171565	4180	4180	4180	4180	0
308	20240923	141700	102171565	4180	4180	4180	4180	0
309	20240923	141600	102171565	4180	4155	4180	4155	8
310	20240923	141500	102138300	4155	4160	4160	4155	500
311	20240923	141400	100059795	4170	4170	4170	4170	1
312	20240923	141300	100055625	4170	4170	4170	4170	0
313	20240923	141200	100055625	4170	4170	4170	4170	1
314	20240923	141100	100051455	4180	4180	4180	4180	0
315	20240923	141000	100051455	4180	4175	4180	4175	10
316	20240923	140900	100009660	4180	4180	4180	4180	0
317	20240923	140800	100009660	4180	4180	4180	4180	0
318	20240923	140700	100009660	4180	4180	4180	4180	0
319	20240923	140600	100009660	4180	4180	4180	4180	0
320	20240923	140500	100009660	4180	4180	4180	4180	0
321	20240923	140400	100009660	4180	4180	4180	4180	0
322	20240923	140300	100009660	4180	4180	4180	4180	1
323	20240923	140200	100005480	4180	4180	4180	4180	0
324	20240923	140100	100005480	4180	4165	4180	4165	500
325	20240923	140000	97918150	4155	4155	4155	4155	8
326	20240923	135900	97884910	4155	4155	4155	4155	0
327	20240923	135800	97884910	4155	4160	4160	4155	7
328	20240923	135700	97855820	4165	4165	4165	4165	0
329	20240923	135600	97855820	4165	4165	4165	4165	0
330	20240923	135500	97855820	4165	4165	4165	4165	0
331	20240923	135400	97855820	4165	4165	4165	4165	0
332	20240923	135300	97855820	4165	4165	4165	4165	5
333	20240923	135200	97834995	4165	4165	4165	4165	0
334	20240923	135100	97834995	4165	4165	4165	4165	0
335	20240923	135000	97834995	4165	4165	4165	4165	0
336	20240923	134900	97834995	4165	4165	4165	4165	2
337	20240923	134800	97826665	4170	4170	4170	4170	1
338	20240923	134700	97822495	4165	4165	4165	4165	8
339	20240923	134600	97789175	4165	4165	4165	4165	0
340	20240923	134500	97789175	4165	4165	4165	4165	0
341	20240923	134400	97789175	4165	4165	4165	4165	0
342	20240923	134300	97789175	4165	4165	4165	4165	10
343	20240923	134200	97747525	4165	4165	4165	4165	0
344	20240923	134100	97747525	4165	4165	4165	4165	1
345	20240923	134000	97743360	4170	4170	4170	4170	0
346	20240923	133900	97743360	4170	4170	4170	4170	3
347	20240923	133800	97730850	4170	4170	4170	4170	0
348	20240923	133700	97730850	4170	4170	4170	4170	2
349	20240923	133600	97722510	4150	4150	4150	4150	0
350	20240923	133500	97722510	4150	4160	4160	4150	81
351	20240923	133400	97385975	4160	4170	4170	4160	919
352	20240923	133300	93560920	4165	4165	4165	4165	0
353	20240923	133200	93560920	4165	4165	4165	4165	0
354	20240923	133100	93560920	4165	4165	4165	4165	0
355	20240923	133000	93560920	4165	4165	4165	4165	7
356	20240923	132900	93531765	4165	4165	4165	4165	35
357	20240923	132800	93385990	4165	4165	4165	4165	0
358	20240923	132700	93385990	4165	4165	4165	4165	120
359	20240923	132600	92886190	4165	4165	4165	4165	0
360	20240923	132500	92886190	4165	4165	4165	4165	0
361	20240923	132400	92886190	4165	4165	4165	4165	0
362	20240923	132300	92886190	4165	4165	4165	4165	0
363	20240923	132200	92886190	4165	4165	4165	4165	6
364	20240923	132100	92861200	4165	4170	4170	4165	100
365	20240923	132000	92444625	4175	4175	4175	4175	1
366	20240923	131900	92440450	4175	4175	4175	4175	11
367	20240923	131800	92394525	4170	4170	4170	4170	8
368	20240923	131700	92361165	4180	4180	4180	4180	0
369	20240923	131600	92361165	4180	4180	4180	4180	0
370	20240923	131500	92361165	4180	4180	4180	4180	0
371	20240923	131400	92361165	4180	4180	4180	4180	0
372	20240923	131300	92361165	4180	4180	4180	4180	1
373	20240923	131200	92356985	4180	4180	4180	4180	0
374	20240923	131100	92356985	4180	4180	4180	4180	0
375	20240923	131000	92356985	4180	4180	4180	4180	0
376	20240923	130900	92356985	4180	4180	4180	4180	0
377	20240923	130800	92356985	4180	4175	4180	4175	2
378	20240923	130700	92348630	4180	4180	4180	4180	0
379	20240923	130600	92348630	4180	4180	4180	4180	0
380	20240923	130500	92348630	4180	4180	4180	4180	0
381	20240923	130400	92348630	4180	4180	4180	4180	0
382	20240923	130300	92348630	4180	4170	4180	4170	28
383	20240923	130200	92231860	4170	4170	4170	4170	0
384	20240923	130100	92231860	4170	4170	4170	4170	0
385	20240923	130000	92231860	4170	4170	4170	4170	0
386	20240923	125900	92231860	4170	4170	4170	4170	0
387	20240923	125800	92231860	4170	4165	4170	4165	8
388	20240923	125700	92198535	4170	4170	4170	4170	0
389	20240923	125600	92198535	4170	4170	4170	4170	1
390	20240923	125500	92194365	4170	4170	4170	4170	0
391	20240923	125400	92194365	4170	4170	4170	4170	0
392	20240923	125300	92194365	4170	4170	4170	4170	0
393	20240923	125200	92194365	4170	4170	4170	4170	0
394	20240923	125100	92194365	4170	4170	4170	4170	0
395	20240923	125000	92194365	4170	4170	4170	4170	120
396	20240923	124900	91693965	4170	4170	4170	4170	0
397	20240923	124800	91693965	4170	4170	4170	4170	0
398	20240923	124700	91693965	4170	4170	4170	4170	0
399	20240923	124600	91693965	4170	4170	4170	4170	0
400	20240923	124500	91693965	4170	4170	4170	4170	0
401	20240923	124400	91693965	4170	4170	4170	4170	0
402	20240923	124300	91693965	4170	4170	4170	4170	0
403	20240923	124200	91693965	4170	4170	4170	4170	110
404	20240923	124100	91235265	4170	4170	4170	4170	0
405	20240923	124000	91235265	4170	4165	4170	4165	8
406	20240923	123900	91201940	4165	4180	4180	4165	7
407	20240923	123800	91172695	4175	4165	4175	4165	112
408	20240923	123700	90705195	4170	4170	4170	4170	3
409	20240923	123600	90692685	4175	4175	4175	4175	0
410	20240923	123500	90692685	4175	4175	4175	4175	0
411	20240923	123400	90692685	4175	4175	4175	4175	0
412	20240923	123300	90692685	4175	4175	4175	4175	0
413	20240923	123200	90692685	4175	4175	4175	4175	0
414	20240923	123100	90692685	4175	4175	4175	4175	3
415	20240923	123000	90680160	4180	4180	4180	4180	0
416	20240923	122900	90680160	4180	4180	4180	4180	0
417	20240923	122800	90680160	4180	4180	4180	4180	1
418	20240923	122700	90675980	4175	4175	4175	4175	0
419	20240923	122600	90675980	4175	4170	4175	4170	9
420	20240923	122500	90638445	4175	4175	4175	4175	0
421	20240923	122400	90638445	4175	4175	4175	4175	0
422	20240923	122300	90638445	4175	4175	4175	4175	1
423	20240923	122200	90634270	4160	4160	4160	4160	0
424	20240923	122100	90634270	4160	4160	4160	4160	7
425	20240923	122000	90605150	4160	4170	4170	4160	11
426	20240923	121900	90559380	4175	4175	4175	4175	960
427	20240923	121800	86551380	4175	4175	4175	4175	0
428	20240923	121700	86551380	4175	4160	4175	4160	69
429	20240923	121600	86264325	4190	4190	4190	4190	0
430	20240923	121500	86264325	4190	4190	4190	4190	0
431	20240923	121400	86264325	4190	4190	4190	4190	0
432	20240923	121300	86264325	4190	4190	4190	4190	0
433	20240923	121200	86264325	4190	4190	4190	4190	0
434	20240923	121100	86264325	4190	4190	4190	4190	0
435	20240923	121000	86264325	4190	4175	4190	4175	10
436	20240923	120900	86222545	4175	4170	4190	4170	6779
437	20240923	120800	57902155	4175	4175	4175	4175	0
438	20240923	120700	57902155	4175	4140	4175	4140	1248
439	20240923	120600	52705965	4165	4165	4165	4165	0
440	20240923	120500	52705965	4165	4160	4165	4160	2
441	20240923	120400	52697640	4170	4170	4170	4170	0
442	20240923	120300	52697640	4170	4170	4170	4170	0
443	20240923	120200	52697640	4170	4160	4170	4150	1545
444	20240923	120100	46278790	4150	4140	4150	4140	870
445	20240923	120000	42670770	4140	4140	4140	4140	0
446	20240923	115900	42670770	4140	4140	4140	4140	5
447	20240923	115800	42650070	4140	4140	4140	4140	0
448	20240923	115700	42650070	4140	4140	4140	4140	0
449	20240923	115600	42650070	4140	4140	4140	4140	1
450	20240923	115500	42645930	4125	4125	4125	4125	19
451	20240923	115400	42567555	4140	4140	4140	4140	0
452	20240923	115300	42567555	4140	4140	4140	4140	0
453	20240923	115200	42567555	4140	4140	4140	4140	0
454	20240923	115100	42567555	4140	4140	4140	4140	0
455	20240923	115000	42567555	4140	4140	4140	4140	0
456	20240923	114900	42567555	4140	4140	4140	4140	1
457	20240923	114800	42563415	4125	4125	4125	4125	0
458	20240923	114700	42563415	4125	4125	4125	4125	0
459	20240923	114600	42563415	4125	4125	4125	4125	0
460	20240923	114500	42563415	4125	4125	4125	4125	0
461	20240923	114400	42563415	4125	4125	4125	4125	0
462	20240923	114300	42563415	4125	4125	4125	4125	0
463	20240923	114200	42563415	4125	4125	4125	4125	0
464	20240923	114100	42563415	4125	4125	4130	4125	545
465	20240923	114000	40315280	4125	4135	4135	4125	510
466	20240923	113900	38209110	4150	4150	4150	4150	0
467	20240923	113800	38209110	4150	4150	4150	4150	0
468	20240923	113700	38209110	4150	4150	4150	4150	0
469	20240923	113600	38209110	4150	4150	4150	4150	1
470	20240923	113500	38204960	4130	4135	4135	4130	230
471	20240923	113400	37254935	4160	4160	4160	4160	0
472	20240923	113300	37254935	4160	4160	4160	4160	0
473	20240923	113200	37254935	4160	4160	4160	4160	0
474	20240923	113100	37254935	4160	4140	4160	4135	18
475	20240923	113000	37180475	4170	4170	4170	4170	0
476	20240923	112900	37180475	4170	4170	4170	4170	1
477	20240923	112800	37176305	4165	4165	4165	4165	5
478	20240923	112700	37155480	4165	4165	4165	4165	0
479	20240923	112600	37155480	4165	4160	4165	4160	19
480	20240923	112500	37076430	4160	4160	4160	4160	1
481	20240923	112400	37072270	4155	4155	4155	4155	0
482	20240923	112300	37072270	4155	4155	4155	4155	0
483	20240923	112200	37072270	4155	4150	4155	4150	121
484	20240923	112100	36569560	4155	4155	4155	4155	0
485	20240923	112000	36569560	4155	4155	4155	4155	0
486	20240923	111900	36569560	4155	4155	4155	4155	1
487	20240923	111800	36565405	4125	4125	4125	4125	8
488	20240923	111700	36532405	4155	4155	4155	4155	0
489	20240923	111600	36532405	4155	4155	4155	4155	1
490	20240923	111500	36528250	4155	4155	4155	4155	0
491	20240923	111400	36528250	4155	4155	4155	4155	0
492	20240923	111300	36528250	4155	4155	4155	4155	0
493	20240923	111200	36528250	4155	4155	4155	4155	0
494	20240923	111100	36528250	4155	4155	4155	4155	10
495	20240923	111000	36486700	4155	4155	4155	4155	0
496	20240923	110900	36486700	4155	4155	4155	4155	0
497	20240923	110800	36486700	4155	4125	4155	4125	2
498	20240923	110700	36478420	4155	4155	4155	4155	0
499	20240923	110600	36478420	4155	4155	4155	4155	0
500	20240923	110500	36478420	4155	4150	4155	4150	31
501	20240923	110400	36349765	4120	4120	4120	4120	0
502	20240923	110300	36349765	4120	4120	4120	4120	0
503	20240923	110200	36349765	4120	4125	4125	4120	89
504	20240923	110100	35983015	4125	4125	4125	4125	0
505	20240923	110000	35983015	4125	4125	4125	4125	6
506	20240923	105900	35958265	4125	4125	4125	4125	30
507	20240923	105800	35834515	4120	4150	4150	4120	1000
508	20240923	105700	31701155	4155	4155	4155	4155	0
509	20240923	105600	31701155	4155	4155	4155	4155	0
510	20240923	105500	31701155	4155	4155	4155	4155	15
511	20240923	105400	31638830	4150	4150	4150	4150	0
512	20240923	105300	31638830	4150	4150	4150	4150	0
513	20240923	105200	31638830	4150	4150	4150	4150	0
514	20240923	105100	31638830	4150	4150	4150	4150	8
515	20240923	105000	31605630	4150	4150	4150	4150	1
516	20240923	104900	31601480	4155	4155	4155	4155	0
517	20240923	104800	31601480	4155	4155	4155	4155	0
518	20240923	104700	31601480	4155	4155	4155	4155	0
519	20240923	104600	31601480	4155	4155	4155	4155	117
520	20240923	104500	31115345	4155	4155	4155	4155	0
521	20240923	104400	31115345	4155	4155	4155	4155	0
522	20240923	104300	31115345	4155	4155	4155	4155	0
523	20240923	104200	31115345	4155	4155	4155	4155	0
524	20240923	104100	31115345	4155	4155	4155	4155	0
525	20240923	104000	31115345	4155	4155	4155	4155	0
526	20240923	103900	31115345	4155	4155	4155	4155	1
527	20240923	103800	31111190	4145	4145	4145	4145	8
528	20240923	103700	31078030	4155	4155	4155	4155	0
529	20240923	103600	31078030	4155	4155	4155	4155	0
530	20240923	103500	31078030	4155	4155	4155	4155	0
531	20240923	103400	31078030	4155	4155	4155	4155	0
532	20240923	103300	31078030	4155	4155	4155	4155	0
533	20240923	103200	31078030	4155	4155	4155	4155	0
534	20240923	103100	31078030	4155	4155	4155	4155	0
535	20240923	103000	31078030	4155	4155	4155	4155	0
536	20240923	102900	31078030	4155	4155	4155	4155	2
537	20240923	102800	31069720	4155	4155	4155	4155	0
538	20240923	102700	31069720	4155	4155	4155	4155	0
539	20240923	102600	31069720	4155	4155	4155	4155	0
540	20240923	102500	31069720	4155	4155	4155	4155	0
541	20240923	102400	31069720	4155	4140	4155	4140	57
542	20240923	102300	30833450	4140	4140	4140	4140	18
543	20240923	102200	30758930	4125	4125	4125	4125	0
544	20240923	102100	30758930	4125	4125	4125	4125	0
545	20240923	102000	30758930	4125	4125	4125	4125	8
546	20240923	101900	30725930	4125	4140	4140	4125	573
547	20240923	101800	28356980	4120	4120	4120	4120	6
548	20240923	101700	28332260	4125	4130	4130	4125	95
549	20240923	101600	27939970	4135	4135	4135	4135	0
550	20240923	101500	27939970	4135	4135	4135	4135	5
551	20240923	101400	27919295	4130	4135	4135	4130	70
552	20240923	101300	27629935	4140	4140	4140	4140	0
553	20240923	101200	27629935	4140	4140	4140	4140	54
554	20240923	101100	27406375	4155	4155	4155	4155	0
555	20240923	101000	27406375	4155	4155	4155	4155	0
556	20240923	100900	27406375	4155	4155	4155	4155	4
557	20240923	100800	27389755	4155	4155	4155	4155	7
558	20240923	100700	27360670	4155	4155	4155	4155	0
559	20240923	100600	27360670	4155	4155	4155	4155	0
560	20240923	100500	27360670	4155	4155	4155	4155	19
561	20240923	100400	27281725	4155	4140	4155	4140	9
562	20240923	100300	27244435	4140	4140	4140	4135	575
563	20240923	100200	24864365	4155	4155	4155	4155	0
564	20240923	100100	24864365	4155	4155	4155	4155	0
565	20240923	100000	24864365	4155	4155	4155	4155	0
566	20240923	095900	24864365	4155	4155	4155	4155	0
567	20240923	095800	24864365	4155	4155	4155	4155	0
568	20240923	095700	24864365	4155	4155	4155	4155	1
569	20240923	095600	24860210	4135	4135	4135	4135	1
570	20240923	095500	24856075	4135	4140	4140	4135	400
571	20240923	095400	23200665	4160	4160	4160	4160	3
572	20240923	095300	23188185	4160	4160	4160	4160	1
573	20240923	095200	23184025	4160	4160	4160	4160	1
574	20240923	095100	23179865	4140	4140	4140	4140	0
575	20240923	095000	23179865	4140	4140	4140	4140	7
576	20240923	094900	23150885	4140	4140	4140	4140	0
577	20240923	094800	23150885	4140	4140	4140	4140	7
578	20240923	094700	23121905	4160	4160	4160	4160	0
579	20240923	094600	23121905	4160	4160	4160	4160	2
580	20240923	094500	23113585	4160	4160	4160	4160	11
581	20240923	094400	23067825	4160	4160	4160	4160	8
582	20240923	094300	23034545	4160	4160	4160	4160	2
583	20240923	094200	23026225	4170	4170	4170	4170	0
584	20240923	094100	23026225	4170	4170	4170	4170	0
585	20240923	094000	23026225	4170	4170	4170	4170	0
586	20240923	093900	23026225	4170	4140	4170	4140	10
587	20240923	093800	22984575	4170	4140	4170	4140	1170
588	20240923	093700	18140745	4140	4140	4140	4140	0
589	20240923	093600	18140745	4140	4140	4140	4140	2
590	20240923	093500	18132465	4140	4140	4140	4140	0
591	20240923	093400	18132465	4140	4140	4140	4140	0
592	20240923	093300	18132465	4140	4140	4140	4140	0
593	20240923	093200	18132465	4140	4140	4140	4140	0
594	20240923	093100	18132465	4140	4140	4140	4140	100
595	20240923	093000	17718465	4145	4145	4145	4145	18
596	20240923	092900	17643855	4145	4145	4145	4145	1555
597	20240923	092800	11198380	4145	4145	4145	4145	0
598	20240923	092700	11198380	4145	4145	4145	4145	0
599	20240923	092600	11198380	4145	4145	4145	4145	0
600	20240923	092500	11198380	4145	4145	4145	4145	200
601	20240923	092400	10369380	4145	4145	4145	4145	0
602	20240923	092300	10369380	4145	4145	4145	4145	0
603	20240923	092200	10369380	4145	4145	4145	4145	0
604	20240923	092100	10369380	4145	4145	4145	4145	1
605	20240923	092000	10365235	4145	4145	4145	4145	6
606	20240923	091900	10340365	4140	4140	4140	4140	0
607	20240923	091800	10340365	4140	4140	4140	4140	0
608	20240923	091700	10340365	4140	4140	4140	4140	0
609	20240923	091600	10340365	4140	4170	4170	4140	514
610	20240923	091500	8210725	4170	4170	4170	4170	0
611	20240923	091400	8210725	4170	4170	4170	4170	0
612	20240923	091300	8210725	4170	4170	4170	4170	0
613	20240923	091200	8210725	4170	4170	4170	4170	0
614	20240923	091100	8210725	4170	4170	4170	4170	1
615	20240923	091000	8206555	4170	4150	4170	4150	156
616	20240923	090900	7556135	4150	4150	4150	4150	0
617	20240923	090800	7556135	4150	4150	4150	4150	0
618	20240923	090700	7556135	4150	4150	4150	4145	1047
619	20240923	090600	3212115	4175	4175	4175	4175	0
620	20240923	090500	3212115	4175	4155	4175	4150	3
621	20240923	090400	3199635	4155	4155	4155	4155	12
622	20240923	090300	3149775	4175	4150	4175	4150	81
623	20240923	090200	2811675	4155	4160	4160	4155	18
624	20240923	090100	2736875	4160	4160	4160	4160	2
625	20240923	090000	2728555	4185	4170	4185	4165	654