KissMeData/004250/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184100	54839610	4475	4475	4475	4475	726
3	20240913	184000	54839610	4475	4475	4475	4475	0
4	20240913	183900	54839610	4475	4475	4475	4475	0
5	20240913	183800	54839610	4475	4475	4475	4475	0
6	20240913	183700	54839610	4475	4475	4475	4475	0
7	20240913	183600	54839610	4475	4475	4475	4475	0
8	20240913	183500	54839610	4475	4475	4475	4475	0
9	20240913	183400	54839610	4475	4475	4475	4475	0
10	20240913	183300	54839610	4475	4475	4475	4475	0
11	20240913	183200	54839610	4475	4475	4475	4475	0
12	20240913	183100	54839610	4475	4475	4475	4475	0
13	20240913	183000	54839610	4475	4475	4475	4475	0
14	20240913	182900	54839610	4475	4475	4475	4475	0
15	20240913	182800	54839610	4475	4475	4475	4475	0
16	20240913	182700	54839610	4475	4475	4475	4475	0
17	20240913	182600	54839610	4475	4475	4475	4475	0
18	20240913	182500	54839610	4475	4475	4475	4475	0
19	20240913	182400	54839610	4475	4475	4475	4475	0
20	20240913	182300	54839610	4475	4475	4475	4475	0
21	20240913	182200	54839610	4475	4475	4475	4475	0
22	20240913	182100	54839610	4475	4475	4475	4475	0
23	20240913	182000	54839610	4475	4475	4475	4475	0
24	20240913	181900	54839610	4475	4475	4475	4475	0
25	20240913	181800	54839610	4475	4475	4475	4475	0
26	20240913	181700	54839610	4475	4475	4475	4475	0
27	20240913	181600	54839610	4475	4475	4475	4475	0
28	20240913	181500	54839610	4475	4475	4475	4475	0
29	20240913	181400	54839610	4475	4475	4475	4475	0
30	20240913	181300	54839610	4475	4475	4475	4475	0
31	20240913	181200	54839610	4475	4475	4475	4475	0
32	20240913	181100	54839610	4475	4475	4475	4475	726
33	20240913	181000	54839610	4475	4475	4475	4475	0
34	20240913	180900	54839610	4475	4475	4475	4475	0
35	20240913	180800	54839610	4475	4475	4475	4475	0
36	20240913	180700	54839610	4475	4475	4475	4475	0
37	20240913	180600	54839610	4475	4475	4475	4475	0
38	20240913	180500	54839610	4475	4475	4475	4475	0
39	20240913	180400	54839610	4475	4475	4475	4475	0
40	20240913	180300	54839610	4475	4475	4475	4475	0
41	20240913	180200	54839610	4475	4475	4475	4475	0
42	20240913	180100	54839610	4475	4475	4475	4475	0
43	20240913	180000	54839610	4475	4475	4475	4475	0
44	20240913	175900	54839610	4475	4475	4475	4475	0
45	20240913	175800	54839610	4475	4475	4475	4475	0
46	20240913	175700	54839610	4475	4475	4475	4475	0
47	20240913	175600	54839610	4475	4475	4475	4475	0
48	20240913	175500	54839610	4475	4475	4475	4475	0
49	20240913	175400	54839610	4475	4475	4475	4475	0
50	20240913	175300	54839610	4475	4475	4475	4475	0
51	20240913	175200	54839610	4475	4475	4475	4475	0
52	20240913	175100	54839610	4475	4475	4475	4475	0
53	20240913	175000	54839610	4475	4475	4475	4475	0
54	20240913	174900	54839610	4475	4475	4475	4475	0
55	20240913	174800	54839610	4475	4475	4475	4475	0
56	20240913	174700	54839610	4475	4475	4475	4475	0
57	20240913	174600	54839610	4475	4475	4475	4475	0
58	20240913	174500	54839610	4475	4475	4475	4475	0
59	20240913	174400	54839610	4475	4475	4475	4475	0
60	20240913	174300	54839610	4475	4475	4475	4475	0
61	20240913	174200	54839610	4475	4475	4475	4475	0
62	20240913	174100	54839610	4475	4475	4475	4475	726
63	20240913	174000	54839610	4475	4475	4475	4475	0
64	20240913	173900	54839610	4475	4475	4475	4475	0
65	20240913	173800	54839610	4475	4475	4475	4475	0
66	20240913	173700	54839610	4475	4475	4475	4475	0
67	20240913	173600	54839610	4475	4475	4475	4475	0
68	20240913	173500	54839610	4475	4475	4475	4475	0
69	20240913	173400	54839610	4475	4475	4475	4475	0
70	20240913	173300	54839610	4475	4475	4475	4475	0
71	20240913	173200	54839610	4475	4475	4475	4475	0
72	20240913	173100	54839610	4475	4475	4475	4475	0
73	20240913	173000	54839610	4475	4475	4475	4475	0
74	20240913	172900	54839610	4475	4475	4475	4475	0
75	20240913	172800	54839610	4475	4475	4475	4475	0
76	20240913	172700	54839610	4475	4475	4475	4475	0
77	20240913	172600	54839610	4475	4475	4475	4475	0
78	20240913	172500	54839610	4475	4475	4475	4475	0
79	20240913	172400	54839610	4475	4475	4475	4475	0
80	20240913	172300	54839610	4475	4475	4475	4475	0
81	20240913	172200	54839610	4475	4475	4475	4475	0
82	20240913	172100	54839610	4475	4475	4475	4475	0
83	20240913	172000	54839610	4475	4475	4475	4475	0
84	20240913	171900	54839610	4475	4475	4475	4475	0
85	20240913	171800	54839610	4475	4475	4475	4475	0
86	20240913	171700	54839610	4475	4475	4475	4475	0
87	20240913	171600	54839610	4475	4475	4475	4475	0
88	20240913	171500	54839610	4475	4475	4475	4475	0
89	20240913	171400	54839610	4475	4475	4475	4475	0
90	20240913	171300	54839610	4475	4475	4475	4475	0
91	20240913	171200	54839610	4475	4475	4475	4475	0
92	20240913	171100	54839610	4475	4475	4475	4475	726
93	20240913	171000	54839610	4475	4475	4475	4475	0
94	20240913	170900	54839610	4475	4475	4475	4475	0
95	20240913	170800	54839610	4475	4475	4475	4475	0
96	20240913	170700	54839610	4475	4475	4475	4475	0
97	20240913	170600	54839610	4475	4475	4475	4475	0
98	20240913	170500	54839610	4475	4475	4475	4475	0
99	20240913	170400	54839610	4475	4475	4475	4475	0
100	20240913	170300	54839610	4475	4475	4475	4475	0
101	20240913	170200	54839610	4475	4475	4475	4475	0
102	20240913	170100	54839610	4475	4475	4475	4475	0
103	20240913	170000	54839610	4475	4475	4475	4475	0
104	20240913	165900	54839610	4475	4475	4475	4475	0
105	20240913	165800	54839610	4475	4475	4475	4475	0
106	20240913	165700	54839610	4475	4475	4475	4475	0
107	20240913	165600	54839610	4475	4475	4475	4475	0
108	20240913	165500	54839610	4475	4475	4475	4475	0
109	20240913	165400	54839610	4475	4475	4475	4475	0
110	20240913	165300	54839610	4475	4475	4475	4475	0
111	20240913	165200	54839610	4475	4475	4475	4475	0
112	20240913	165100	54839610	4475	4475	4475	4475	0
113	20240913	165000	54839610	4475	4475	4475	4475	0
114	20240913	164900	54839610	4475	4475	4475	4475	0
115	20240913	164800	54839610	4475	4475	4475	4475	0
116	20240913	164700	54839610	4475	4475	4475	4475	0
117	20240913	164600	54839610	4475	4475	4475	4475	0
118	20240913	164500	54839610	4475	4475	4475	4475	0
119	20240913	164400	54839610	4475	4475	4475	4475	0
120	20240913	164300	54839610	4475	4475	4475	4475	0
121	20240913	164200	54839610	4475	4475	4475	4475	0
122	20240913	164100	54839610	4475	4475	4475	4475	726
123	20240913	164000	54839610	4475	4475	4475	4475	0
124	20240913	163900	54839610	4475	4475	4475	4475	0
125	20240913	163800	54839610	4475	4475	4475	4475	0
126	20240913	163700	54839610	4475	4475	4475	4475	0
127	20240913	163600	54839610	4475	4475	4475	4475	0
128	20240913	163500	54839610	4475	4475	4475	4475	0
129	20240913	163400	54839610	4475	4475	4475	4475	0
130	20240913	163300	54839610	4475	4475	4475	4475	0
131	20240913	163200	54839610	4475	4475	4475	4475	0
132	20240913	163100	54839610	4475	4475	4475	4475	0
133	20240913	163000	54839610	4475	4475	4475	4475	0
134	20240913	162900	54839610	4475	4475	4475	4475	0
135	20240913	162800	54839610	4475	4475	4475	4475	0
136	20240913	162700	54839610	4475	4475	4475	4475	0
137	20240913	162600	54839610	4475	4475	4475	4475	0
138	20240913	162500	54839610	4475	4475	4475	4475	0
139	20240913	162400	54839610	4475	4475	4475	4475	0
140	20240913	162300	54839610	4475	4475	4475	4475	0
141	20240913	162200	54839610	4475	4475	4475	4475	0
142	20240913	162100	54839610	4475	4475	4475	4475	0
143	20240913	162000	54839610	4475	4475	4475	4475	0
144	20240913	161900	54839610	4475	4475	4475	4475	0
145	20240913	161800	54839610	4475	4475	4475	4475	0
146	20240913	161700	54839610	4475	4475	4475	4475	0
147	20240913	161600	54839610	4475	4475	4475	4475	0
148	20240913	161500	54839610	4475	4475	4475	4475	0
149	20240913	161400	54839610	4475	4475	4475	4475	0
150	20240913	161300	54839610	4475	4475	4475	4475	0
151	20240913	161200	54839610	4475	4475	4475	4475	0
152	20240913	161100	54839610	4475	4475	4475	4475	726
153	20240913	161000	54839610	4475	4475	4475	4475	0
154	20240913	160900	54839610	4475	4475	4475	4475	0
155	20240913	160800	54839610	4475	4475	4475	4475	0
156	20240913	160700	54839610	4475	4475	4475	4475	0
157	20240913	160600	54839610	4475	4475	4475	4475	0
158	20240913	160500	54839610	4475	4475	4475	4475	0
159	20240913	160400	54839610	4475	4475	4475	4475	0
160	20240913	160300	54839610	4475	4475	4475	4475	0
161	20240913	160200	54839610	4475	4475	4475	4475	0
162	20240913	160100	54839610	4475	4475	4475	4475	0
163	20240913	160000	54839610	4475	4475	4475	4475	0
164	20240913	155900	54839610	4475	4475	4475	4475	0
165	20240913	155800	54839610	4475	4475	4475	4475	0
166	20240913	155700	54839610	4475	4475	4475	4475	0
167	20240913	155600	54839610	4475	4475	4475	4475	0
168	20240913	155500	54839610	4475	4475	4475	4475	0
169	20240913	155400	54839610	4475	4475	4475	4475	0
170	20240913	155300	54839610	4475	4475	4475	4475	0
171	20240913	155200	54839610	4475	4475	4475	4475	0
172	20240913	155100	54839610	4475	4475	4475	4475	0
173	20240913	155000	54839610	4475	4475	4475	4475	0
174	20240913	154900	54839610	4475	4475	4475	4475	0
175	20240913	154800	54839610	4475	4475	4475	4475	0
176	20240913	154700	54839610	4475	4475	4475	4475	0
177	20240913	154600	54839610	4475	4475	4475	4475	0
178	20240913	154500	54839610	4475	4475	4475	4475	0
179	20240913	154400	54839610	4475	4475	4475	4475	0
180	20240913	154300	54839610	4475	4475	4475	4475	0
181	20240913	154200	54839610	4475	4475	4475	4475	0
182	20240913	154100	54839610	4475	4475	4475	4475	726
183	20240913	154000	54839610	4475	4475	4475	4475	0
184	20240913	153900	54839610	4475	4475	4475	4475	0
185	20240913	153800	54839610	4475	4475	4475	4475	0
186	20240913	153700	54839610	4475	4475	4475	4475	0
187	20240913	153600	54839610	4475	4475	4475	4475	0
188	20240913	153500	54839610	4475	4475	4475	4475	0
189	20240913	153400	54839610	4475	4475	4475	4475	0
190	20240913	153300	54839610	4475	4475	4475	4475	0
191	20240913	153200	54839610	4475	4475	4475	4475	0
192	20240913	153100	54839610	4475	4475	4475	4475	0
193	20240913	153000	54839610	4475	4475	4475	4475	726
194	20240913	152900	51590760	4475	4475	4475	4475	0
195	20240913	152800	51590760	4475	4475	4475	4475	0
196	20240913	152700	51590760	4475	4475	4475	4475	0
197	20240913	152600	51590760	4475	4475	4475	4475	0
198	20240913	152500	51590760	4475	4475	4475	4475	0
199	20240913	152400	51590760	4475	4475	4475	4475	0
200	20240913	152300	51590760	4475	4475	4475	4475	0
201	20240913	152200	51590760	4475	4475	4475	4475	0
202	20240913	152100	51590760	4475	4475	4475	4475	0
203	20240913	152000	51590760	4475	4475	4475	4475	0
204	20240913	151900	51590760	4475	4475	4475	4475	14
205	20240913	151800	51528110	4440	4440	4440	4440	0
206	20240913	151700	51528110	4440	4440	4440	4440	0
207	20240913	151600	51528110	4440	4465	4465	4440	433
208	20240913	151500	49602190	4475	4475	4475	4475	0
209	20240913	151400	49602190	4475	4475	4475	4475	1
210	20240913	151300	49597715	4470	4470	4470	4470	4
211	20240913	151200	49579835	4470	4470	4470	4470	12
212	20240913	151100	49526195	4475	4475	4475	4475	1
213	20240913	151000	49521720	4485	4485	4485	4485	0
214	20240913	150900	49521720	4485	4480	4485	4480	40
215	20240913	150800	49342460	4480	4480	4480	4480	1
216	20240913	150700	49337980	4480	4480	4480	4480	0
217	20240913	150600	49337980	4480	4480	4480	4480	0
218	20240913	150500	49337980	4480	4480	4480	4480	0
219	20240913	150400	49337980	4480	4480	4480	4480	0
220	20240913	150300	49337980	4480	4480	4480	4480	0
221	20240913	150200	49337980	4480	4480	4480	4480	0
222	20240913	150100	49337980	4480	4480	4480	4480	0
223	20240913	150000	49337980	4480	4480	4480	4480	1
224	20240913	145900	49333500	4480	4480	4480	4480	0
225	20240913	145800	49333500	4480	4480	4480	4480	0
226	20240913	145700	49333500	4480	4480	4480	4480	0
227	20240913	145600	49333500	4480	4480	4480	4480	0
228	20240913	145500	49333500	4480	4480	4480	4480	0
229	20240913	145400	49333500	4480	4480	4480	4480	1
230	20240913	145300	49329020	4485	4485	4485	4485	0
231	20240913	145200	49329020	4485	4485	4485	4485	0
232	20240913	145100	49329020	4485	4485	4485	4485	0
233	20240913	145000	49329020	4485	4485	4485	4485	0
234	20240913	144900	49329020	4485	4485	4485	4485	0
235	20240913	144800	49329020	4485	4485	4485	4485	1
236	20240913	144700	49324535	4485	4485	4485	4485	0
237	20240913	144600	49324535	4485	4470	4485	4470	433
238	20240913	144500	47384705	4470	4465	4470	4465	500
239	20240913	144400	45150085	4465	4465	4465	4465	0
240	20240913	144300	45150085	4465	4465	4465	4465	213
241	20240913	144200	44199040	4465	4465	4465	4465	1
242	20240913	144100	44194575	4465	4465	4465	4465	0
243	20240913	144000	44194575	4465	4465	4465	4465	0
244	20240913	143900	44194575	4465	4465	4465	4465	0
245	20240913	143800	44194575	4465	4465	4465	4465	0
246	20240913	143700	44194575	4465	4460	4465	4460	635
247	20240913	143600	41362425	4460	4460	4460	4460	0
248	20240913	143500	41362425	4460	4460	4460	4460	0
249	20240913	143400	41362425	4460	4460	4460	4460	0
250	20240913	143300	41362425	4460	4460	4460	4460	101
251	20240913	143200	40911965	4460	4460	4460	4460	0
252	20240913	143100	40911965	4460	4460	4460	4460	0
253	20240913	143000	40911965	4460	4460	4460	4460	0
254	20240913	142900	40911965	4460	4460	4460	4460	0
255	20240913	142800	40911965	4460	4460	4460	4460	1
256	20240913	142700	40907505	4455	4455	4455	4455	0
257	20240913	142600	40907505	4455	4455	4455	4455	177
258	20240913	142500	40118970	4455	4455	4455	4455	0
259	20240913	142400	40118970	4455	4455	4455	4455	2
260	20240913	142300	40110060	4455	4455	4455	4455	0
261	20240913	142200	40110060	4455	4455	4455	4455	1
262	20240913	142100	40105605	4460	4460	4460	4460	0
263	20240913	142000	40105605	4460	4460	4460	4460	0
264	20240913	141900	40105605	4460	4460	4460	4460	0
265	20240913	141800	40105605	4460	4460	4460	4460	3
266	20240913	141700	40092225	4465	4465	4465	4465	0
267	20240913	141600	40092225	4465	4465	4465	4465	20
268	20240913	141500	40002925	4465	4465	4465	4465	0
269	20240913	141400	40002925	4465	4455	4465	4455	1223
270	20240913	141300	34547935	4455	4455	4455	4455	1
271	20240913	141200	34543480	4445	4445	4445	4445	0
272	20240913	141100	34543480	4445	4445	4445	4445	0
273	20240913	141000	34543480	4445	4445	4445	4445	200
274	20240913	140900	33654480	4445	4445	4445	4445	0
275	20240913	140800	33654480	4445	4445	4445	4445	0
276	20240913	140700	33654480	4445	4445	4445	4445	0
277	20240913	140600	33654480	4445	4450	4450	4445	2
278	20240913	140500	33645585	4450	4450	4450	4450	0
279	20240913	140400	33645585	4450	4450	4450	4450	0
280	20240913	140300	33645585	4450	4450	4450	4450	6
281	20240913	140200	33618885	4455	4455	4455	4455	1
282	20240913	140100	33614430	4450	4450	4450	4450	0
283	20240913	140000	33614430	4450	4450	4450	4450	0
284	20240913	135900	33614430	4450	4450	4450	4450	0
285	20240913	135800	33614430	4450	4450	4450	4450	34
286	20240913	135700	33463130	4450	4450	4450	4450	0
287	20240913	135600	33463130	4450	4450	4450	4450	166
288	20240913	135500	32724430	4455	4455	4455	4455	0
289	20240913	135400	32724430	4455	4455	4455	4455	0
290	20240913	135300	32724430	4455	4455	4455	4455	0
291	20240913	135200	32724430	4455	4455	4455	4455	50
292	20240913	135100	32501680	4455	4455	4455	4455	1
293	20240913	135000	32497225	4455	4455	4455	4455	5
294	20240913	134900	32474950	4455	4455	4455	4455	0
295	20240913	134800	32474950	4455	4455	4455	4455	0
296	20240913	134700	32474950	4455	4455	4455	4455	5
297	20240913	134600	32452675	4455	4455	4455	4455	0
298	20240913	134500	32452675	4455	4455	4455	4455	0
299	20240913	134400	32452675	4455	4455	4455	4455	0
300	20240913	134300	32452675	4455	4455	4455	4455	2
301	20240913	134200	32443765	4450	4450	4450	4450	100
302	20240913	134100	31998765	4455	4455	4455	4455	0
303	20240913	134000	31998765	4455	4455	4455	4455	0
304	20240913	133900	31998765	4455	4455	4455	4455	0
305	20240913	133800	31998765	4455	4455	4455	4455	0
306	20240913	133700	31998765	4455	4455	4455	4455	0
307	20240913	133600	31998765	4455	4455	4455	4455	0
308	20240913	133500	31998765	4455	4455	4455	4455	0
309	20240913	133400	31998765	4455	4455	4455	4455	0
310	20240913	133300	31998765	4455	4455	4455	4455	0
311	20240913	133200	31998765	4455	4455	4455	4455	0
312	20240913	133100	31998765	4455	4455	4455	4455	1
313	20240913	133000	31994310	4455	4450	4455	4450	134
314	20240913	132900	31398005	4450	4450	4450	4450	0
315	20240913	132800	31398005	4450	4450	4450	4450	0
316	20240913	132700	31398005	4450	4450	4450	4450	0
317	20240913	132600	31398005	4450	4450	4450	4450	0
318	20240913	132500	31398005	4450	4450	4450	4450	0
319	20240913	132400	31398005	4450	4450	4450	4450	0
320	20240913	132300	31398005	4450	4450	4450	4450	0
321	20240913	132200	31398005	4450	4450	4450	4450	0
322	20240913	132100	31398005	4450	4450	4450	4450	0
323	20240913	132000	31398005	4450	4450	4450	4450	1
324	20240913	131900	31393555	4450	4450	4450	4450	1
325	20240913	131800	31389105	4445	4445	4445	4445	0
326	20240913	131700	31389105	4445	4445	4445	4445	50
327	20240913	131600	31166855	4450	4450	4450	4450	0
328	20240913	131500	31166855	4450	4450	4450	4450	0
329	20240913	131400	31166855	4450	4450	4450	4450	0
330	20240913	131300	31166855	4450	4450	4450	4450	0
331	20240913	131200	31166855	4450	4450	4450	4450	0
332	20240913	131100	31166855	4450	4450	4450	4450	0
333	20240913	131000	31166855	4450	4450	4450	4450	1
334	20240913	130900	31162405	4445	4445	4445	4445	0
335	20240913	130800	31162405	4445	4445	4445	4445	0
336	20240913	130700	31162405	4445	4445	4445	4445	0
337	20240913	130600	31162405	4445	4445	4445	4445	0
338	20240913	130500	31162405	4445	4445	4445	4445	0
339	20240913	130400	31162405	4445	4445	4445	4445	50
340	20240913	130300	30940155	4450	4450	4450	4450	69
341	20240913	130200	30633105	4450	4450	4450	4450	0
342	20240913	130100	30633105	4450	4450	4450	4450	0
343	20240913	130000	30633105	4450	4450	4450	4450	1
344	20240913	125900	30628655	4450	4450	4450	4450	0
345	20240913	125800	30628655	4450	4450	4450	4450	0
346	20240913	125700	30628655	4450	4450	4450	4450	0
347	20240913	125600	30628655	4450	4450	4450	4450	0
348	20240913	125500	30628655	4450	4450	4450	4450	0
349	20240913	125400	30628655	4450	4450	4450	4450	0
350	20240913	125300	30628655	4450	4450	4450	4450	1
351	20240913	125200	30624205	4435	4435	4435	4435	0
352	20240913	125100	30624205	4435	4435	4435	4435	0
353	20240913	125000	30624205	4435	4435	4435	4435	1
354	20240913	124900	30619770	4435	4435	4435	4435	9
355	20240913	124800	30579855	4450	4450	4450	4450	0
356	20240913	124700	30579855	4450	4450	4450	4450	0
357	20240913	124600	30579855	4450	4450	4450	4450	0
358	20240913	124500	30579855	4450	4450	4450	4450	0
359	20240913	124400	30579855	4450	4450	4450	4450	0
360	20240913	124300	30579855	4450	4450	4450	4450	0
361	20240913	124200	30579855	4450	4450	4450	4450	31
362	20240913	124100	30441905	4450	4450	4450	4450	0
363	20240913	124000	30441905	4450	4450	4450	4450	0
364	20240913	123900	30441905	4450	4450	4450	4450	92
365	20240913	123800	30032505	4455	4455	4455	4455	1
366	20240913	123700	30028050	4455	4455	4455	4455	0
367	20240913	123600	30028050	4455	4455	4455	4455	1
368	20240913	123500	30023595	4450	4450	4450	4450	0
369	20240913	123400	30023595	4450	4450	4450	4450	18
370	20240913	123300	29943495	4455	4455	4455	4455	0
371	20240913	123200	29943495	4455	4455	4455	4455	0
372	20240913	123100	29943495	4455	4455	4455	4455	0
373	20240913	123000	29943495	4455	4455	4455	4455	0
374	20240913	122900	29943495	4455	4455	4455	4455	0
375	20240913	122800	29943495	4455	4455	4455	4455	1
376	20240913	122700	29939040	4425	4430	4430	4425	164
377	20240913	122600	29212755	4430	4430	4430	4430	0
378	20240913	122500	29212755	4430	4430	4430	4430	0
379	20240913	122400	29212755	4430	4430	4430	4430	0
380	20240913	122300	29212755	4430	4430	4430	4430	30
381	20240913	122200	29079855	4430	4435	4435	4430	4
382	20240913	122100	29062130	4440	4440	4440	4440	0
383	20240913	122000	29062130	4440	4440	4440	4440	0
384	20240913	121900	29062130	4440	4440	4440	4440	0
385	20240913	121800	29062130	4440	4440	4440	4440	0
386	20240913	121700	29062130	4440	4440	4440	4440	0
387	20240913	121600	29062130	4440	4440	4440	4440	0
388	20240913	121500	29062130	4440	4440	4440	4440	0
389	20240913	121400	29062130	4440	4440	4440	4440	0
390	20240913	121300	29062130	4440	4440	4440	4440	0
391	20240913	121200	29062130	4440	4440	4440	4440	0
392	20240913	121100	29062130	4440	4440	4440	4440	0
393	20240913	121000	29062130	4440	4440	4440	4440	0
394	20240913	120900	29062130	4440	4440	4440	4440	0
395	20240913	120800	29062130	4440	4440	4440	4440	336
396	20240913	120700	27570290	4440	4440	4440	4440	0
397	20240913	120600	27570290	4440	4440	4440	4440	0
398	20240913	120500	27570290	4440	4440	4440	4440	0
399	20240913	120400	27570290	4440	4440	4440	4440	0
400	20240913	120300	27570290	4440	4440	4440	4440	14
401	20240913	120200	27508130	4450	4450	4450	4450	0
402	20240913	120100	27508130	4450	4450	4450	4450	1
403	20240913	120000	27503680	4460	4460	4460	4460	0
404	20240913	115900	27503680	4460	4460	4460	4460	1
405	20240913	115800	27499220	4435	4435	4435	4435	0
406	20240913	115700	27499220	4435	4435	4435	4435	0
407	20240913	115600	27499220	4435	4435	4435	4435	0
408	20240913	115500	27499220	4435	4435	4435	4435	1
409	20240913	115400	27494785	4460	4460	4460	4460	0
410	20240913	115300	27494785	4460	4460	4460	4460	0
411	20240913	115200	27494785	4460	4460	4460	4460	0
412	20240913	115100	27494785	4460	4460	4460	4460	0
413	20240913	115000	27494785	4460	4460	4460	4460	0
414	20240913	114900	27494785	4460	4460	4460	4460	0
415	20240913	114800	27494785	4460	4460	4460	4460	0
416	20240913	114700	27494785	4460	4460	4460	4460	0
417	20240913	114600	27494785	4460	4460	4460	4460	0
418	20240913	114500	27494785	4460	4460	4460	4460	0
419	20240913	114400	27494785	4460	4460	4460	4460	0
420	20240913	114300	27494785	4460	4460	4460	4460	0
421	20240913	114200	27494785	4460	4465	4465	4460	1050
422	20240913	114100	22811535	4475	4475	4475	4475	0
423	20240913	114000	22811535	4475	4475	4475	4475	0
424	20240913	113900	22811535	4475	4475	4475	4475	0
425	20240913	113800	22811535	4475	4465	4475	4465	60
426	20240913	113700	22543585	4470	4470	4470	4470	0
427	20240913	113600	22543585	4470	4470	4470	4470	0
428	20240913	113500	22543585	4470	4470	4470	4470	0
429	20240913	113400	22543585	4470	4470	4470	4470	0
430	20240913	113300	22543585	4470	4470	4470	4470	1
431	20240913	113200	22539115	4480	4480	4480	4480	0
432	20240913	113100	22539115	4480	4480	4480	4480	0
433	20240913	113000	22539115	4480	4480	4480	4480	0
434	20240913	112900	22539115	4480	4480	4480	4480	0
435	20240913	112800	22539115	4480	4480	4480	4480	0
436	20240913	112700	22539115	4480	4480	4480	4480	0
437	20240913	112600	22539115	4480	4480	4480	4480	1
438	20240913	112500	22534635	4480	4480	4480	4480	0
439	20240913	112400	22534635	4480	4480	4480	4480	0
440	20240913	112300	22534635	4480	4480	4480	4480	0
441	20240913	112200	22534635	4480	4480	4480	4480	0
442	20240913	112100	22534635	4480	4480	4480	4480	0
443	20240913	112000	22534635	4480	4480	4480	4480	0
444	20240913	111900	22534635	4480	4480	4480	4480	0
445	20240913	111800	22534635	4480	4480	4480	4480	0
446	20240913	111700	22534635	4480	4480	4480	4480	0
447	20240913	111600	22534635	4480	4480	4480	4480	1
448	20240913	111500	22530155	4480	4480	4480	4480	1
449	20240913	111400	22525675	4485	4485	4485	4485	0
450	20240913	111300	22525675	4485	4485	4485	4485	0
451	20240913	111200	22525675	4485	4485	4485	4485	0
452	20240913	111100	22525675	4485	4485	4485	4485	0
453	20240913	111000	22525675	4485	4485	4485	4485	0
454	20240913	110900	22525675	4485	4485	4485	4485	0
455	20240913	110800	22525675	4485	4485	4485	4485	0
456	20240913	110700	22525675	4485	4485	4485	4485	0
457	20240913	110600	22525675	4485	4485	4485	4485	0
458	20240913	110500	22525675	4485	4485	4485	4485	0
459	20240913	110400	22525675	4485	4485	4485	4485	0
460	20240913	110300	22525675	4485	4485	4485	4485	0
461	20240913	110200	22525675	4485	4485	4485	4485	0
462	20240913	110100	22525675	4485	4445	4485	4445	48
463	20240913	110000	22312225	4445	4445	4445	4445	0
464	20240913	105900	22312225	4445	4445	4445	4445	1
465	20240913	105800	22307780	4425	4425	4425	4425	0
466	20240913	105700	22307780	4425	4425	4425	4425	0
467	20240913	105600	22307780	4425	4425	4425	4425	0
468	20240913	105500	22307780	4425	4425	4425	4425	0
469	20240913	105400	22307780	4425	4425	4425	4425	0
470	20240913	105300	22307780	4425	4425	4425	4425	0
471	20240913	105200	22307780	4425	4425	4425	4425	0
472	20240913	105100	22307780	4425	4425	4425	4425	0
473	20240913	105000	22307780	4425	4425	4425	4425	0
474	20240913	104900	22307780	4425	4425	4425	4425	0
475	20240913	104800	22307780	4425	4425	4425	4425	0
476	20240913	104700	22307780	4425	4435	4435	4425	430
477	20240913	104600	20405005	4440	4440	4440	4440	0
478	20240913	104500	20405005	4440	4445	4445	4440	105
479	20240913	104400	19938535	4460	4460	4460	4460	0
480	20240913	104300	19938535	4460	4460	4460	4460	0
481	20240913	104200	19938535	4460	4460	4460	4460	0
482	20240913	104100	19938535	4460	4460	4460	4460	0
483	20240913	104000	19938535	4460	4460	4460	4460	0
484	20240913	103900	19938535	4460	4460	4460	4460	72
485	20240913	103800	19617415	4485	4485	4485	4485	0
486	20240913	103700	19617415	4485	4485	4485	4485	0
487	20240913	103600	19617415	4485	4485	4485	4485	0
488	20240913	103500	19617415	4485	4485	4485	4485	0
489	20240913	103400	19617415	4485	4485	4485	4485	500
490	20240913	103300	17374915	4485	4485	4485	4485	52
491	20240913	103200	17141695	4485	4485	4485	4485	0
492	20240913	103100	17141695	4485	4485	4485	4485	0
493	20240913	103000	17141695	4485	4485	4485	4485	50
494	20240913	102900	16917445	4485	4485	4485	4485	0
495	20240913	102800	16917445	4485	4485	4485	4485	0
496	20240913	102700	16917445	4485	4485	4485	4485	1
497	20240913	102600	16912960	4485	4485	4485	4485	0
498	20240913	102500	16912960	4485	4485	4485	4485	1
499	20240913	102400	16908475	4460	4460	4460	4460	17
500	20240913	102300	16832655	4485	4465	4485	4465	2
501	20240913	102200	16823705	4460	4465	4465	4460	2
502	20240913	102100	16814780	4490	4490	4490	4490	0
503	20240913	102000	16814780	4490	4490	4490	4490	0
504	20240913	101900	16814780	4490	4470	4490	4460	92
505	20240913	101800	16403280	4490	4490	4490	4490	1
506	20240913	101700	16398790	4490	4490	4490	4490	0
507	20240913	101600	16398790	4490	4485	4490	4485	313
508	20240913	101500	14993430	4485	4485	4490	4485	111
509	20240913	101400	14495295	4490	4485	4490	4485	150
510	20240913	101300	13821900	4490	4460	4490	4460	50
511	20240913	101200	13598270	4460	4440	4460	4440	1119
512	20240913	101100	8619230	4440	4445	4445	4440	2
513	20240913	101000	8610345	4445	4445	4445	4445	0
514	20240913	100900	8610345	4445	4445	4445	4445	0
515	20240913	100800	8610345	4445	4445	4445	4445	0
516	20240913	100700	8610345	4445	4445	4445	4445	0
517	20240913	100600	8610345	4445	4445	4445	4445	1
518	20240913	100500	8605900	4445	4445	4445	4445	2
519	20240913	100400	8597010	4445	4445	4445	4445	1
520	20240913	100300	8592565	4450	4450	4450	4450	0
521	20240913	100200	8592565	4450	4450	4450	4450	0
522	20240913	100100	8592565	4450	4450	4450	4450	2
523	20240913	100000	8583665	4450	4450	4450	4450	0
524	20240913	095900	8583665	4450	4450	4450	4450	0
525	20240913	095800	8583665	4450	4450	4450	4450	10
526	20240913	095700	8539165	4450	4450	4450	4450	0
527	20240913	095600	8539165	4450	4450	4450	4450	0
528	20240913	095500	8539165	4450	4450	4450	4450	0
529	20240913	095400	8539165	4450	4450	4450	4450	0
530	20240913	095300	8539165	4450	4450	4450	4450	0
531	20240913	095200	8539165	4450	4450	4450	4450	10
532	20240913	095100	8494665	4450	4450	4450	4450	0
533	20240913	095000	8494665	4450	4450	4450	4450	0
534	20240913	094900	8494665	4450	4450	4450	4450	1
535	20240913	094800	8490215	4420	4420	4420	4420	0
536	20240913	094700	8490215	4420	4430	4430	4420	42
537	20240913	094600	8304375	4450	4450	4450	4450	0
538	20240913	094500	8304375	4450	4450	4450	4450	0
539	20240913	094400	8304375	4450	4450	4450	4450	0
540	20240913	094300	8304375	4450	4450	4450	4450	10
541	20240913	094200	8259875	4450	4450	4450	4450	0
542	20240913	094100	8259875	4450	4450	4450	4450	0
543	20240913	094000	8259875	4450	4450	4450	4450	0
544	20240913	093900	8259875	4450	4450	4450	4450	0
545	20240913	093800	8259875	4450	4450	4450	4450	1
546	20240913	093700	8255425	4450	4450	4450	4450	1
547	20240913	093600	8250975	4450	4450	4450	4450	0
548	20240913	093500	8250975	4450	4450	4450	4450	0
549	20240913	093400	8250975	4450	4450	4450	4450	0
550	20240913	093300	8250975	4450	4450	4450	4450	2
551	20240913	093200	8242075	4450	4450	4450	4450	2
552	20240913	093100	8233175	4450	4450	4450	4450	2
553	20240913	093000	8224275	4450	4450	4450	4450	0
554	20240913	092900	8224275	4450	4450	4450	4450	0
555	20240913	092800	8224275	4450	4445	4450	4445	2
556	20240913	092700	8215380	4450	4450	4450	4450	0
557	20240913	092600	8215380	4450	4450	4450	4450	0
558	20240913	092500	8215380	4450	4450	4450	4450	0
559	20240913	092400	8215380	4450	4450	4450	4450	0
560	20240913	092300	8215380	4450	4450	4450	4450	0
561	20240913	092200	8215380	4450	4430	4450	4430	52
562	20240913	092100	7984925	4430	4430	4430	4430	0
563	20240913	092000	7984925	4430	4430	4430	4430	0
564	20240913	091900	7984925	4430	4430	4430	4430	0
565	20240913	091800	7984925	4430	4430	4430	4430	25
566	20240913	091700	7874175	4435	4435	4435	4435	0
567	20240913	091600	7874175	4435	4435	4435	4435	0
568	20240913	091500	7874175	4435	4435	4435	4435	0
569	20240913	091400	7874175	4435	4435	4435	4435	0
570	20240913	091300	7874175	4435	4435	4435	4435	0
571	20240913	091200	7874175	4435	4435	4435	4435	0
572	20240913	091100	7874175	4435	4435	4435	4435	0
573	20240913	091000	7874175	4435	4435	4435	4435	1
574	20240913	090900	7869740	4420	4420	4420	4420	0
575	20240913	090800	7869740	4420	4420	4420	4420	175
576	20240913	090700	7096240	4420	4420	4420	4420	0
577	20240913	090600	7096240	4420	4420	4420	4420	0
578	20240913	090500	7096240	4420	4420	4420	4420	0
579	20240913	090400	7096240	4420	4420	4420	4420	0
580	20240913	090300	7096240	4420	4420	4420	4420	1
581	20240913	090200	7091820	4420	4420	4420	4420	0
582	20240913	090100	7091820	4420	4420	4420	4415	151
583	20240913	090000	6424880	4420	4400	4420	4400	1460