KissMeData/024950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190700	29372105	4135	4135	4135	4135	140
3	20240910	190600	29372105	4135	4135	4135	4135	0
4	20240910	190500	29372105	4135	4135	4135	4135	0
5	20240910	190400	29372105	4135	4135	4135	4135	0
6	20240910	190300	29372105	4135	4135	4135	4135	0
7	20240910	190200	29372105	4135	4135	4135	4135	0
8	20240910	190100	29372105	4135	4135	4135	4135	0
9	20240910	190000	29372105	4135	4135	4135	4135	0
10	20240910	185900	29372105	4135	4135	4135	4135	0
11	20240910	185800	29372105	4135	4135	4135	4135	0
12	20240910	185700	29372105	4135	4135	4135	4135	0
13	20240910	185600	29372105	4135	4135	4135	4135	0
14	20240910	185500	29372105	4135	4135	4135	4135	0
15	20240910	185400	29372105	4135	4135	4135	4135	0
16	20240910	185300	29372105	4135	4135	4135	4135	0
17	20240910	185200	29372105	4135	4135	4135	4135	0
18	20240910	185100	29372105	4135	4135	4135	4135	0
19	20240910	185000	29372105	4135	4135	4135	4135	0
20	20240910	184900	29372105	4135	4135	4135	4135	0
21	20240910	184800	29372105	4135	4135	4135	4135	0
22	20240910	184700	29372105	4135	4135	4135	4135	0
23	20240910	184600	29372105	4135	4135	4135	4135	0
24	20240910	184500	29372105	4135	4135	4135	4135	0
25	20240910	184400	29372105	4135	4135	4135	4135	0
26	20240910	184300	29372105	4135	4135	4135	4135	0
27	20240910	184200	29372105	4135	4135	4135	4135	0
28	20240910	184100	29372105	4135	4135	4135	4135	0
29	20240910	184000	29372105	4135	4135	4135	4135	0
30	20240910	183900	29372105	4135	4135	4135	4135	0
31	20240910	183800	29372105	4135	4135	4135	4135	0
32	20240910	183700	29372105	4135	4135	4135	4135	140
33	20240910	183600	29372105	4135	4135	4135	4135	0
34	20240910	183500	29372105	4135	4135	4135	4135	0
35	20240910	183400	29372105	4135	4135	4135	4135	0
36	20240910	183300	29372105	4135	4135	4135	4135	0
37	20240910	183200	29372105	4135	4135	4135	4135	0
38	20240910	183100	29372105	4135	4135	4135	4135	0
39	20240910	183000	29372105	4135	4135	4135	4135	0
40	20240910	182900	29372105	4135	4135	4135	4135	0
41	20240910	182800	29372105	4135	4135	4135	4135	0
42	20240910	182700	29372105	4135	4135	4135	4135	0
43	20240910	182600	29372105	4135	4135	4135	4135	0
44	20240910	182500	29372105	4135	4135	4135	4135	0
45	20240910	182400	29372105	4135	4135	4135	4135	0
46	20240910	182300	29372105	4135	4135	4135	4135	0
47	20240910	182200	29372105	4135	4135	4135	4135	0
48	20240910	182100	29372105	4135	4135	4135	4135	0
49	20240910	182000	29372105	4135	4135	4135	4135	0
50	20240910	181900	29372105	4135	4135	4135	4135	0
51	20240910	181800	29372105	4135	4135	4135	4135	0
52	20240910	181700	29372105	4135	4135	4135	4135	0
53	20240910	181600	29372105	4135	4135	4135	4135	0
54	20240910	181500	29372105	4135	4135	4135	4135	0
55	20240910	181400	29372105	4135	4135	4135	4135	0
56	20240910	181300	29372105	4135	4135	4135	4135	0
57	20240910	181200	29372105	4135	4135	4135	4135	0
58	20240910	181100	29372105	4135	4135	4135	4135	0
59	20240910	181000	29372105	4135	4135	4135	4135	0
60	20240910	180900	29372105	4135	4135	4135	4135	0
61	20240910	180800	29372105	4135	4135	4135	4135	0
62	20240910	180700	29372105	4135	4135	4135	4135	140
63	20240910	180600	29372105	4135	4135	4135	4135	0
64	20240910	180500	29372105	4135	4135	4135	4135	0
65	20240910	180400	29372105	4135	4135	4135	4135	0
66	20240910	180300	29372105	4135	4135	4135	4135	0
67	20240910	180200	29372105	4135	4135	4135	4135	0
68	20240910	180100	29372105	4135	4135	4135	4135	0
69	20240910	180000	29372105	4135	4135	4135	4135	0
70	20240910	175900	29372105	4135	4135	4135	4135	0
71	20240910	175800	29372105	4135	4135	4135	4135	0
72	20240910	175700	29372105	4135	4135	4135	4135	0
73	20240910	175600	29372105	4135	4135	4135	4135	0
74	20240910	175500	29372105	4135	4135	4135	4135	0
75	20240910	175400	29372105	4135	4135	4135	4135	0
76	20240910	175300	29372105	4135	4135	4135	4135	0
77	20240910	175200	29372105	4135	4135	4135	4135	0
78	20240910	175100	29372105	4135	4135	4135	4135	0
79	20240910	175000	29372105	4135	4135	4135	4135	0
80	20240910	174900	29372105	4135	4135	4135	4135	0
81	20240910	174800	29372105	4135	4135	4135	4135	0
82	20240910	174700	29372105	4135	4135	4135	4135	0
83	20240910	174600	29372105	4135	4135	4135	4135	0
84	20240910	174500	29372105	4135	4135	4135	4135	0
85	20240910	174400	29372105	4135	4135	4135	4135	0
86	20240910	174300	29372105	4135	4135	4135	4135	0
87	20240910	174200	29372105	4135	4135	4135	4135	0
88	20240910	174100	29372105	4135	4135	4135	4135	0
89	20240910	174000	29372105	4135	4135	4135	4135	0
90	20240910	173900	29372105	4135	4135	4135	4135	0
91	20240910	173800	29372105	4135	4135	4135	4135	0
92	20240910	173700	29372105	4135	4135	4135	4135	140
93	20240910	173600	29372105	4135	4135	4135	4135	0
94	20240910	173500	29372105	4135	4135	4135	4135	0
95	20240910	173400	29372105	4135	4135	4135	4135	0
96	20240910	173300	29372105	4135	4135	4135	4135	0
97	20240910	173200	29372105	4135	4135	4135	4135	0
98	20240910	173100	29372105	4135	4135	4135	4135	0
99	20240910	173000	29372105	4135	4135	4135	4135	0
100	20240910	172900	29372105	4135	4135	4135	4135	0
101	20240910	172800	29372105	4135	4135	4135	4135	0
102	20240910	172700	29372105	4135	4135	4135	4135	0
103	20240910	172600	29372105	4135	4135	4135	4135	0
104	20240910	172500	29372105	4135	4135	4135	4135	0
105	20240910	172400	29372105	4135	4135	4135	4135	0
106	20240910	172300	29372105	4135	4135	4135	4135	0
107	20240910	172200	29372105	4135	4135	4135	4135	0
108	20240910	172100	29372105	4135	4135	4135	4135	0
109	20240910	172000	29372105	4135	4135	4135	4135	0
110	20240910	171900	29372105	4135	4135	4135	4135	0
111	20240910	171800	29372105	4135	4135	4135	4135	0
112	20240910	171700	29372105	4135	4135	4135	4135	0
113	20240910	171600	29372105	4135	4135	4135	4135	0
114	20240910	171500	29372105	4135	4135	4135	4135	0
115	20240910	171400	29372105	4135	4135	4135	4135	0
116	20240910	171300	29372105	4135	4135	4135	4135	0
117	20240910	171200	29372105	4135	4135	4135	4135	0
118	20240910	171100	29372105	4135	4135	4135	4135	0
119	20240910	171000	29372105	4135	4135	4135	4135	0
120	20240910	170900	29372105	4135	4135	4135	4135	0
121	20240910	170800	29372105	4135	4135	4135	4135	0
122	20240910	170700	29372105	4135	4135	4135	4135	140
123	20240910	170600	29372105	4135	4135	4135	4135	0
124	20240910	170500	29372105	4135	4135	4135	4135	0
125	20240910	170400	29372105	4135	4135	4135	4135	0
126	20240910	170300	29372105	4135	4135	4135	4135	0
127	20240910	170200	29372105	4135	4135	4135	4135	0
128	20240910	170100	29372105	4135	4135	4135	4135	0
129	20240910	170000	29372105	4135	4135	4135	4135	0
130	20240910	165900	29372105	4135	4135	4135	4135	0
131	20240910	165800	29372105	4135	4135	4135	4135	0
132	20240910	165700	29372105	4135	4135	4135	4135	0
133	20240910	165600	29372105	4135	4135	4135	4135	0
134	20240910	165500	29372105	4135	4135	4135	4135	0
135	20240910	165400	29372105	4135	4135	4135	4135	0
136	20240910	165300	29372105	4135	4135	4135	4135	0
137	20240910	165200	29372105	4135	4135	4135	4135	0
138	20240910	165100	29372105	4135	4135	4135	4135	0
139	20240910	165000	29372105	4135	4135	4135	4135	0
140	20240910	164900	29372105	4135	4135	4135	4135	0
141	20240910	164800	29372105	4135	4135	4135	4135	0
142	20240910	164700	29372105	4135	4135	4135	4135	0
143	20240910	164600	29372105	4135	4135	4135	4135	0
144	20240910	164500	29372105	4135	4135	4135	4135	0
145	20240910	164400	29372105	4135	4135	4135	4135	0
146	20240910	164300	29372105	4135	4135	4135	4135	0
147	20240910	164200	29372105	4135	4135	4135	4135	0
148	20240910	164100	29372105	4135	4135	4135	4135	0
149	20240910	164000	29372105	4135	4135	4135	4135	0
150	20240910	163900	29372105	4135	4135	4135	4135	0
151	20240910	163800	29372105	4135	4135	4135	4135	0
152	20240910	163700	29372105	4135	4135	4135	4135	140
153	20240910	163600	29372105	4135	4135	4135	4135	0
154	20240910	163500	29372105	4135	4135	4135	4135	0
155	20240910	163400	29372105	4135	4135	4135	4135	0
156	20240910	163300	29372105	4135	4135	4135	4135	0
157	20240910	163200	29372105	4135	4135	4135	4135	0
158	20240910	163100	29372105	4135	4135	4135	4135	0
159	20240910	163000	29372105	4135	4135	4135	4135	0
160	20240910	162900	29372105	4135	4135	4135	4135	0
161	20240910	162800	29372105	4135	4135	4135	4135	0
162	20240910	162700	29372105	4135	4135	4135	4135	0
163	20240910	162600	29372105	4135	4135	4135	4135	0
164	20240910	162500	29372105	4135	4135	4135	4135	0
165	20240910	162400	29372105	4135	4135	4135	4135	0
166	20240910	162300	29372105	4135	4135	4135	4135	0
167	20240910	162200	29372105	4135	4135	4135	4135	0
168	20240910	162100	29372105	4135	4135	4135	4135	0
169	20240910	162000	29372105	4135	4135	4135	4135	0
170	20240910	161900	29372105	4135	4135	4135	4135	0
171	20240910	161800	29372105	4135	4135	4135	4135	0
172	20240910	161700	29372105	4135	4135	4135	4135	0
173	20240910	161600	29372105	4135	4135	4135	4135	0
174	20240910	161500	29372105	4135	4135	4135	4135	0
175	20240910	161400	29372105	4135	4135	4135	4135	0
176	20240910	161300	29372105	4135	4135	4135	4135	0
177	20240910	161200	29372105	4135	4135	4135	4135	0
178	20240910	161100	29372105	4135	4135	4135	4135	0
179	20240910	161000	29372105	4135	4135	4135	4135	0
180	20240910	160900	29372105	4135	4135	4135	4135	0
181	20240910	160800	29372105	4135	4135	4135	4135	0
182	20240910	160700	29372105	4135	4135	4135	4135	140
183	20240910	160600	29372105	4135	4135	4135	4135	0
184	20240910	160500	29372105	4135	4135	4135	4135	0
185	20240910	160400	29372105	4135	4135	4135	4135	0
186	20240910	160300	29372105	4135	4135	4135	4135	0
187	20240910	160200	29372105	4135	4135	4135	4135	0
188	20240910	160100	29372105	4135	4135	4135	4135	0
189	20240910	160000	29372105	4135	4135	4135	4135	0
190	20240910	155900	29372105	4135	4135	4135	4135	0
191	20240910	155800	29372105	4135	4135	4135	4135	0
192	20240910	155700	29372105	4135	4135	4135	4135	0
193	20240910	155600	29372105	4135	4135	4135	4135	0
194	20240910	155500	29372105	4135	4135	4135	4135	0
195	20240910	155400	29372105	4135	4135	4135	4135	0
196	20240910	155300	29372105	4135	4135	4135	4135	0
197	20240910	155200	29372105	4135	4135	4135	4135	0
198	20240910	155100	29372105	4135	4135	4135	4135	0
199	20240910	155000	29372105	4135	4135	4135	4135	0
200	20240910	154900	29372105	4135	4135	4135	4135	0
201	20240910	154800	29372105	4135	4135	4135	4135	0
202	20240910	154700	29372105	4135	4135	4135	4135	0
203	20240910	154600	29372105	4135	4135	4135	4135	0
204	20240910	154500	29372105	4135	4135	4135	4135	0
205	20240910	154400	29372105	4135	4135	4135	4135	0
206	20240910	154300	29372105	4135	4135	4135	4135	0
207	20240910	154200	29372105	4135	4135	4135	4135	0
208	20240910	154100	29372105	4135	4135	4135	4135	0
209	20240910	154000	29372105	4135	4135	4135	4135	0
210	20240910	153900	29372105	4135	4135	4135	4135	0
211	20240910	153800	29372105	4135	4135	4135	4135	0
212	20240910	153700	29372105	4135	4135	4135	4135	140
213	20240910	153600	29372105	4135	4135	4135	4135	0
214	20240910	153500	29372105	4135	4135	4135	4135	0
215	20240910	153400	29372105	4135	4135	4135	4135	0
216	20240910	153300	29372105	4135	4135	4135	4135	0
217	20240910	153200	29372105	4135	4135	4135	4135	0
218	20240910	153100	29372105	4135	4135	4135	4135	0
219	20240910	153000	29372105	4135	4135	4135	4135	140
220	20240910	152900	28793205	4135	4135	4135	4135	0
221	20240910	152800	28793205	4135	4135	4135	4135	0
222	20240910	152700	28793205	4135	4135	4135	4135	0
223	20240910	152600	28793205	4135	4135	4135	4135	0
224	20240910	152500	28793205	4135	4135	4135	4135	0
225	20240910	152400	28793205	4135	4135	4135	4135	0
226	20240910	152300	28793205	4135	4135	4135	4135	0
227	20240910	152200	28793205	4135	4135	4135	4135	0
228	20240910	152100	28793205	4135	4135	4135	4135	0
229	20240910	152000	28793205	4135	4135	4135	4135	0
230	20240910	151900	28793205	4135	4135	4135	4135	6
231	20240910	151800	28768395	4135	4135	4135	4135	0
232	20240910	151700	28768395	4135	4135	4135	4135	0
233	20240910	151600	28768395	4135	4135	4135	4135	0
234	20240910	151500	28768395	4135	4135	4135	4135	0
235	20240910	151400	28768395	4135	4135	4135	4135	0
236	20240910	151300	28768395	4135	4135	4135	4135	0
237	20240910	151200	28768395	4135	4135	4135	4135	0
238	20240910	151100	28768395	4135	4135	4135	4135	6
239	20240910	151000	28743585	4130	4130	4130	4130	0
240	20240910	150900	28743585	4130	4130	4130	4130	0
241	20240910	150800	28743585	4130	4130	4130	4130	0
242	20240910	150700	28743585	4130	4130	4130	4130	0
243	20240910	150600	28743585	4130	4130	4130	4130	0
244	20240910	150500	28743585	4130	4140	4140	4130	32
245	20240910	150400	28611225	4135	4135	4135	4135	0
246	20240910	150300	28611225	4135	4135	4135	4135	0
247	20240910	150200	28611225	4135	4135	4135	4135	82
248	20240910	150100	28272155	4140	4140	4140	4140	0
249	20240910	150000	28272155	4140	4140	4140	4140	0
250	20240910	145900	28272155	4140	4140	4140	4140	0
251	20240910	145800	28272155	4140	4140	4140	4140	0
252	20240910	145700	28272155	4140	4140	4140	4140	0
253	20240910	145600	28272155	4140	4140	4140	4140	0
254	20240910	145500	28272155	4140	4140	4140	4140	0
255	20240910	145400	28272155	4140	4140	4140	4140	0
256	20240910	145300	28272155	4140	4140	4140	4140	0
257	20240910	145200	28272155	4140	4140	4140	4140	0
258	20240910	145100	28272155	4140	4140	4140	4140	0
259	20240910	145000	28272155	4140	4140	4140	4140	0
260	20240910	144900	28272155	4140	4140	4140	4140	0
261	20240910	144800	28272155	4140	4140	4140	4140	0
262	20240910	144700	28272155	4140	4140	4140	4140	10
263	20240910	144600	28230755	4140	4140	4140	4140	0
264	20240910	144500	28230755	4140	4140	4140	4140	0
265	20240910	144400	28230755	4140	4140	4140	4140	0
266	20240910	144300	28230755	4140	4140	4140	4140	0
267	20240910	144200	28230755	4140	4140	4140	4140	25
268	20240910	144100	28127255	4135	4135	4135	4135	16
269	20240910	144000	28061095	4135	4135	4135	4135	0
270	20240910	143900	28061095	4135	4135	4135	4135	0
271	20240910	143800	28061095	4135	4135	4135	4135	0
272	20240910	143700	28061095	4135	4135	4135	4135	0
273	20240910	143600	28061095	4135	4135	4135	4135	0
274	20240910	143500	28061095	4135	4140	4140	4135	221
275	20240910	143400	27147175	4145	4145	4145	4145	0
276	20240910	143300	27147175	4145	4145	4145	4145	0
277	20240910	143200	27147175	4145	4145	4145	4145	0
278	20240910	143100	27147175	4145	4145	4145	4145	0
279	20240910	143000	27147175	4145	4145	4145	4145	0
280	20240910	142900	27147175	4145	4145	4145	4145	0
281	20240910	142800	27147175	4145	4145	4145	4145	1
282	20240910	142700	27143030	4135	4135	4135	4135	0
283	20240910	142600	27143030	4135	4135	4135	4135	0
284	20240910	142500	27143030	4135	4135	4135	4135	0
285	20240910	142400	27143030	4135	4135	4135	4135	97
286	20240910	142300	26741935	4140	4140	4140	4140	0
287	20240910	142200	26741935	4140	4140	4140	4140	0
288	20240910	142100	26741935	4140	4140	4140	4140	0
289	20240910	142000	26741935	4140	4140	4140	4140	12
290	20240910	141900	26692255	4140	4140	4140	4140	4
291	20240910	141800	26675695	4140	4140	4140	4140	0
292	20240910	141700	26675695	4140	4140	4140	4140	0
293	20240910	141600	26675695	4140	4140	4140	4140	0
294	20240910	141500	26675695	4140	4140	4140	4140	0
295	20240910	141400	26675695	4140	4140	4140	4140	0
296	20240910	141300	26675695	4140	4140	4140	4140	0
297	20240910	141200	26675695	4140	4140	4140	4140	0
298	20240910	141100	26675695	4140	4140	4140	4140	0
299	20240910	141000	26675695	4140	4140	4140	4140	0
300	20240910	140900	26675695	4140	4140	4140	4140	0
301	20240910	140800	26675695	4140	4140	4140	4140	0
302	20240910	140700	26675695	4140	4140	4140	4140	0
303	20240910	140600	26675695	4140	4140	4140	4140	1
304	20240910	140500	26671555	4140	4140	4140	4140	0
305	20240910	140400	26671555	4140	4150	4150	4140	926
306	20240910	140300	22836440	4155	4155	4155	4155	0
307	20240910	140200	22836440	4155	4155	4155	4155	10
308	20240910	140100	22794890	4155	4155	4155	4155	0
309	20240910	140000	22794890	4155	4155	4155	4155	0
310	20240910	135900	22794890	4155	4155	4155	4155	0
311	20240910	135800	22794890	4155	4155	4155	4155	2
312	20240910	135700	22786580	4150	4150	4150	4150	0
313	20240910	135600	22786580	4150	4150	4150	4150	300
314	20240910	135500	21541580	4150	4150	4150	4150	0
315	20240910	135400	21541580	4150	4150	4150	4150	0
316	20240910	135300	21541580	4150	4150	4150	4150	0
317	20240910	135200	21541580	4150	4150	4150	4150	0
318	20240910	135100	21541580	4150	4150	4150	4150	0
319	20240910	135000	21541580	4150	4150	4150	4150	0
320	20240910	134900	21541580	4150	4150	4150	4150	0
321	20240910	134800	21541580	4150	4150	4150	4150	0
322	20240910	134700	21541580	4150	4150	4150	4150	20
323	20240910	134600	21458580	4160	4160	4160	4160	0
324	20240910	134500	21458580	4160	4160	4160	4160	0
325	20240910	134400	21458580	4160	4160	4160	4160	0
326	20240910	134300	21458580	4160	4160	4160	4160	1
327	20240910	134200	21454420	4155	4155	4155	4155	13
328	20240910	134100	21400405	4155	4155	4155	4155	0
329	20240910	134000	21400405	4155	4155	4155	4155	0
330	20240910	133900	21400405	4155	4155	4155	4155	0
331	20240910	133800	21400405	4155	4160	4160	4155	15
332	20240910	133700	21338045	4160	4160	4160	4160	0
333	20240910	133600	21338045	4160	4160	4160	4160	0
334	20240910	133500	21338045	4160	4160	4160	4160	0
335	20240910	133400	21338045	4160	4160	4160	4160	0
336	20240910	133300	21338045	4160	4160	4160	4160	0
337	20240910	133200	21338045	4160	4160	4160	4160	0
338	20240910	133100	21338045	4160	4160	4160	4160	0
339	20240910	133000	21338045	4160	4160	4160	4160	0
340	20240910	132900	21338045	4160	4160	4160	4160	0
341	20240910	132800	21338045	4160	4160	4160	4160	0
342	20240910	132700	21338045	4160	4160	4160	4160	0
343	20240910	132600	21338045	4160	4160	4160	4160	0
344	20240910	132500	21338045	4160	4160	4160	4160	0
345	20240910	132400	21338045	4160	4160	4160	4160	0
346	20240910	132300	21338045	4160	4160	4160	4160	0
347	20240910	132200	21338045	4160	4160	4160	4160	0
348	20240910	132100	21338045	4160	4160	4160	4160	0
349	20240910	132000	21338045	4160	4160	4160	4160	0
350	20240910	131900	21338045	4160	4160	4160	4160	0
351	20240910	131800	21338045	4160	4160	4160	4160	0
352	20240910	131700	21338045	4160	4160	4160	4160	0
353	20240910	131600	21338045	4160	4160	4160	4160	0
354	20240910	131500	21338045	4160	4160	4160	4160	22
355	20240910	131400	21246525	4160	4160	4160	4160	0
356	20240910	131300	21246525	4160	4160	4160	4160	14
357	20240910	131200	21188285	4165	4165	4165	4165	0
358	20240910	131100	21188285	4165	4165	4165	4165	0
359	20240910	131000	21188285	4165	4165	4165	4165	0
360	20240910	130900	21188285	4165	4165	4165	4165	0
361	20240910	130800	21188285	4165	4165	4165	4165	1
362	20240910	130700	21184120	4160	4160	4160	4160	0
363	20240910	130600	21184120	4160	4160	4160	4160	0
364	20240910	130500	21184120	4160	4160	4160	4160	0
365	20240910	130400	21184120	4160	4160	4160	4160	0
366	20240910	130300	21184120	4160	4160	4160	4160	0
367	20240910	130200	21184120	4160	4160	4160	4160	0
368	20240910	130100	21184120	4160	4160	4160	4160	0
369	20240910	130000	21184120	4160	4160	4160	4160	0
370	20240910	125900	21184120	4160	4160	4160	4160	0
371	20240910	125800	21184120	4160	4160	4160	4160	0
372	20240910	125700	21184120	4160	4160	4160	4160	0
373	20240910	125600	21184120	4160	4160	4160	4160	0
374	20240910	125500	21184120	4160	4160	4160	4160	0
375	20240910	125400	21184120	4160	4160	4160	4160	0
376	20240910	125300	21184120	4160	4160	4160	4160	0
377	20240910	125200	21184120	4160	4160	4160	4160	0
378	20240910	125100	21184120	4160	4160	4160	4160	2
379	20240910	125000	21175800	4160	4160	4160	4160	4
380	20240910	124900	21159160	4160	4160	4160	4160	4
381	20240910	124800	21142520	4160	4160	4160	4160	1
382	20240910	124700	21138360	4160	4160	4160	4160	0
383	20240910	124600	21138360	4160	4160	4160	4160	0
384	20240910	124500	21138360	4160	4160	4160	4160	0
385	20240910	124400	21138360	4160	4160	4160	4160	0
386	20240910	124300	21138360	4160	4160	4160	4160	0
387	20240910	124200	21138360	4160	4160	4160	4160	0
388	20240910	124100	21138360	4160	4160	4160	4160	0
389	20240910	124000	21138360	4160	4160	4160	4160	53
390	20240910	123900	20917880	4165	4165	4165	4165	0
391	20240910	123800	20917880	4165	4165	4165	4165	0
392	20240910	123700	20917880	4165	4165	4165	4165	0
393	20240910	123600	20917880	4165	4165	4165	4165	0
394	20240910	123500	20917880	4165	4165	4165	4165	0
395	20240910	123400	20917880	4165	4165	4165	4165	0
396	20240910	123300	20917880	4165	4165	4165	4165	0
397	20240910	123200	20917880	4165	4165	4165	4165	0
398	20240910	123100	20917880	4165	4165	4165	4165	0
399	20240910	123000	20917880	4165	4165	4165	4165	0
400	20240910	122900	20917880	4165	4165	4165	4165	0
401	20240910	122800	20917880	4165	4165	4165	4165	0
402	20240910	122700	20917880	4165	4165	4165	4165	0
403	20240910	122600	20917880	4165	4165	4165	4165	0
404	20240910	122500	20917880	4165	4165	4165	4165	0
405	20240910	122400	20917880	4165	4165	4165	4165	0
406	20240910	122300	20917880	4165	4165	4165	4165	0
407	20240910	122200	20917880	4165	4165	4165	4165	0
408	20240910	122100	20917880	4165	4165	4165	4165	0
409	20240910	122000	20917880	4165	4165	4165	4165	0
410	20240910	121900	20917880	4165	4165	4165	4165	3
411	20240910	121800	20905385	4165	4165	4165	4165	0
412	20240910	121700	20905385	4165	4165	4165	4165	5
413	20240910	121600	20884560	4165	4165	4165	4165	0
414	20240910	121500	20884560	4165	4165	4165	4165	0
415	20240910	121400	20884560	4165	4165	4165	4165	0
416	20240910	121300	20884560	4165	4165	4165	4165	0
417	20240910	121200	20884560	4165	4165	4165	4165	0
418	20240910	121100	20884560	4165	4165	4165	4165	0
419	20240910	121000	20884560	4165	4165	4165	4165	0
420	20240910	120900	20884560	4165	4165	4165	4165	0
421	20240910	120800	20884560	4165	4165	4165	4165	0
422	20240910	120700	20884560	4165	4165	4165	4165	0
423	20240910	120600	20884560	4165	4165	4165	4165	0
424	20240910	120500	20884560	4165	4165	4165	4165	0
425	20240910	120400	20884560	4165	4165	4165	4165	0
426	20240910	120300	20884560	4165	4165	4165	4165	0
427	20240910	120200	20884560	4165	4165	4165	4165	0
428	20240910	120100	20884560	4165	4165	4165	4165	0
429	20240910	120000	20884560	4165	4165	4165	4165	0
430	20240910	115900	20884560	4165	4165	4165	4165	0
431	20240910	115800	20884560	4165	4165	4165	4165	0
432	20240910	115700	20884560	4165	4165	4165	4165	0
433	20240910	115600	20884560	4165	4165	4165	4165	1
434	20240910	115500	20880395	4155	4155	4155	4155	1
435	20240910	115400	20876240	4160	4160	4160	4160	0
436	20240910	115300	20876240	4160	4160	4160	4160	3
437	20240910	115200	20863760	4155	4155	4155	4155	0
438	20240910	115100	20863760	4155	4155	4155	4155	0
439	20240910	115000	20863760	4155	4155	4155	4155	0
440	20240910	114900	20863760	4155	4155	4155	4155	0
441	20240910	114800	20863760	4155	4155	4155	4155	0
442	20240910	114700	20863760	4155	4155	4155	4155	0
443	20240910	114600	20863760	4155	4155	4155	4155	0
444	20240910	114500	20863760	4155	4155	4155	4155	0
445	20240910	114400	20863760	4155	4155	4155	4155	0
446	20240910	114300	20863760	4155	4155	4155	4155	0
447	20240910	114200	20863760	4155	4155	4155	4155	0
448	20240910	114100	20863760	4155	4155	4155	4155	0
449	20240910	114000	20863760	4155	4155	4155	4155	0
450	20240910	113900	20863760	4155	4155	4155	4155	0
451	20240910	113800	20863760	4155	4155	4155	4155	0
452	20240910	113700	20863760	4155	4155	4155	4155	0
453	20240910	113600	20863760	4155	4155	4155	4155	0
454	20240910	113500	20863760	4155	4155	4155	4155	0
455	20240910	113400	20863760	4155	4155	4155	4155	0
456	20240910	113300	20863760	4155	4155	4155	4155	0
457	20240910	113200	20863760	4155	4155	4155	4155	0
458	20240910	113100	20863760	4155	4155	4155	4155	6
459	20240910	113000	20838830	4155	4155	4155	4155	0
460	20240910	112900	20838830	4155	4155	4155	4155	0
461	20240910	112800	20838830	4155	4155	4155	4155	0
462	20240910	112700	20838830	4155	4155	4155	4155	0
463	20240910	112600	20838830	4155	4155	4155	4155	0
464	20240910	112500	20838830	4155	4155	4155	4155	0
465	20240910	112400	20838830	4155	4155	4155	4155	0
466	20240910	112300	20838830	4155	4155	4155	4155	0
467	20240910	112200	20838830	4155	4155	4155	4155	0
468	20240910	112100	20838830	4155	4155	4155	4155	0
469	20240910	112000	20838830	4155	4155	4155	4155	0
470	20240910	111900	20838830	4155	4155	4155	4155	0
471	20240910	111800	20838830	4155	4155	4155	4155	0
472	20240910	111700	20838830	4155	4155	4155	4155	0
473	20240910	111600	20838830	4155	4155	4155	4155	101
474	20240910	111500	20419175	4150	4150	4150	4150	0
475	20240910	111400	20419175	4150	4150	4150	4150	19
476	20240910	111300	20340325	4150	4150	4150	4150	7
477	20240910	111200	20311275	4155	4155	4155	4155	0
478	20240910	111100	20311275	4155	4155	4155	4155	20
479	20240910	111000	20228175	4155	4155	4155	4155	0
480	20240910	110900	20228175	4155	4155	4155	4155	0
481	20240910	110800	20228175	4155	4155	4155	4155	5
482	20240910	110700	20207400	4150	4150	4150	4150	0
483	20240910	110600	20207400	4150	4150	4150	4150	0
484	20240910	110500	20207400	4150	4150	4150	4150	0
485	20240910	110400	20207400	4150	4150	4150	4150	127
486	20240910	110300	19680350	4150	4150	4150	4150	0
487	20240910	110200	19680350	4150	4150	4150	4150	0
488	20240910	110100	19680350	4150	4150	4150	4150	0
489	20240910	110000	19680350	4150	4150	4150	4150	0
490	20240910	105900	19680350	4150	4150	4150	4150	1
491	20240910	105800	19676200	4150	4150	4150	4150	0
492	20240910	105700	19676200	4150	4150	4150	4150	0
493	20240910	105600	19676200	4150	4150	4150	4150	159
494	20240910	105500	19016350	4155	4155	4155	4155	2
495	20240910	105400	19008040	4165	4165	4165	4165	0
496	20240910	105300	19008040	4165	4165	4165	4165	0
497	20240910	105200	19008040	4165	4165	4165	4165	3
498	20240910	105100	18995545	4160	4160	4160	4160	0
499	20240910	105000	18995545	4160	4160	4160	4160	0
500	20240910	104900	18995545	4160	4165	4165	4160	99
501	20240910	104800	18583370	4175	4175	4175	4175	0
502	20240910	104700	18583370	4175	4175	4175	4175	0
503	20240910	104600	18583370	4175	4175	4175	4175	0
504	20240910	104500	18583370	4175	4175	4175	4175	0
505	20240910	104400	18583370	4175	4170	4175	4170	423
506	20240910	104300	16817465	4175	4175	4175	4175	10
507	20240910	104200	16775715	4165	4165	4165	4165	0
508	20240910	104100	16775715	4165	4165	4165	4165	0
509	20240910	104000	16775715	4165	4165	4165	4165	0
510	20240910	103900	16775715	4165	4165	4165	4165	0
511	20240910	103800	16775715	4165	4165	4165	4165	0
512	20240910	103700	16775715	4165	4165	4165	4165	0
513	20240910	103600	16775715	4165	4165	4165	4165	0
514	20240910	103500	16775715	4165	4165	4165	4165	0
515	20240910	103400	16775715	4165	4165	4165	4165	0
516	20240910	103300	16775715	4165	4165	4165	4165	0
517	20240910	103200	16775715	4165	4165	4165	4165	0
518	20240910	103100	16775715	4165	4165	4165	4165	0
519	20240910	103000	16775715	4165	4165	4165	4165	0
520	20240910	102900	16775715	4165	4165	4165	4165	0
521	20240910	102800	16775715	4165	4165	4165	4165	0
522	20240910	102700	16775715	4165	4165	4165	4165	0
523	20240910	102600	16775715	4165	4165	4165	4165	0
524	20240910	102500	16775715	4165	4165	4165	4165	0
525	20240910	102400	16775715	4165	4165	4165	4165	0
526	20240910	102300	16775715	4165	4165	4165	4165	0
527	20240910	102200	16775715	4165	4165	4165	4165	0
528	20240910	102100	16775715	4165	4165	4165	4165	0
529	20240910	102000	16775715	4165	4165	4165	4165	0
530	20240910	101900	16775715	4165	4165	4165	4165	0
531	20240910	101800	16775715	4165	4165	4165	4165	173
532	20240910	101700	16055170	4160	4165	4165	4160	49
533	20240910	101600	15851325	4165	4165	4165	4165	500
534	20240910	101500	13768825	4160	4160	4160	4160	0
535	20240910	101400	13768825	4160	4160	4160	4160	0
536	20240910	101300	13768825	4160	4160	4160	4160	8
537	20240910	101200	13735545	4175	4180	4180	4175	8
538	20240910	101100	13702115	4170	4170	4170	4170	4
539	20240910	101000	13685435	4170	4170	4170	4170	1
540	20240910	100900	13681265	4160	4160	4160	4160	0
541	20240910	100800	13681265	4160	4160	4160	4160	0
542	20240910	100700	13681265	4160	4160	4160	4160	0
543	20240910	100600	13681265	4160	4160	4160	4160	0
544	20240910	100500	13681265	4160	4160	4160	4160	0
545	20240910	100400	13681265	4160	4160	4160	4160	0
546	20240910	100300	13681265	4160	4160	4160	4160	0
547	20240910	100200	13681265	4160	4160	4160	4160	1
548	20240910	100100	13677105	4165	4165	4165	4165	0
549	20240910	100000	13677105	4165	4165	4165	4165	0
550	20240910	095900	13677105	4165	4165	4165	4165	0
551	20240910	095800	13677105	4165	4165	4165	4165	20
552	20240910	095700	13593805	4160	4160	4160	4160	5
553	20240910	095600	13573005	4160	4175	4175	4160	312
554	20240910	095500	12273875	4175	4175	4175	4175	0
555	20240910	095400	12273875	4175	4175	4175	4175	1
556	20240910	095300	12269700	4180	4185	4185	4180	16
557	20240910	095200	12202815	4190	4215	4215	4170	83
558	20240910	095100	11855780	4255	4185	4295	4185	1504
559	20240910	095000	5445680	4180	4180	4180	4180	0
560	20240910	094900	5445680	4180	4180	4180	4180	0
561	20240910	094800	5445680	4180	4180	4180	4180	0
562	20240910	094700	5445680	4180	4180	4180	4180	0
563	20240910	094600	5445680	4180	4180	4180	4180	0
564	20240910	094500	5445680	4180	4180	4180	4180	1
565	20240910	094400	5441500	4185	4185	4185	4185	0
566	20240910	094300	5441500	4185	4185	4185	4185	0
567	20240910	094200	5441500	4185	4185	4185	4185	0
568	20240910	094100	5441500	4185	4185	4185	4185	0
569	20240910	094000	5441500	4185	4175	4185	4175	34
570	20240910	093900	5299275	4165	4165	4165	4165	0
571	20240910	093800	5299275	4165	4165	4165	4165	0
572	20240910	093700	5299275	4165	4165	4165	4165	0
573	20240910	093600	5299275	4165	4165	4165	4165	10
574	20240910	093500	5257625	4165	4165	4165	4165	52
575	20240910	093400	5041045	4165	4165	4165	4165	6
576	20240910	093300	5016055	4165	4165	4165	4165	44
577	20240910	093200	4832795	4150	4150	4150	4150	0
578	20240910	093100	4832795	4150	4150	4150	4150	0
579	20240910	093000	4832795	4150	4150	4150	4150	0
580	20240910	092900	4832795	4150	4150	4150	4150	0
581	20240910	092800	4832795	4150	4150	4150	4150	0
582	20240910	092700	4832795	4150	4150	4150	4150	428
583	20240910	092600	3056595	4150	4150	4150	4150	0
584	20240910	092500	3056595	4150	4150	4150	4150	0
585	20240910	092400	3056595	4150	4150	4150	4150	0
586	20240910	092300	3056595	4150	4150	4150	4150	30
587	20240910	092200	2932095	4135	4135	4135	4135	0
588	20240910	092100	2932095	4135	4135	4135	4135	0
589	20240910	092000	2932095	4135	4135	4135	4135	0
590	20240910	091900	2932095	4135	4135	4135	4135	0
591	20240910	091800	2932095	4135	4135	4135	4135	0
592	20240910	091700	2932095	4135	4135	4135	4135	0
593	20240910	091600	2932095	4135	4135	4135	4135	0
594	20240910	091500	2932095	4135	4130	4135	4130	119
595	20240910	091400	2440080	4130	4130	4130	4130	0
596	20240910	091300	2440080	4130	4155	4155	4130	528
597	20240910	091200	253995	4160	4165	4165	4160	29
598	20240910	091100	133280	4165	4165	4165	4165	0
599	20240910	091000	133280	4165	4165	4165	4165	0
600	20240910	090900	133280	4165	4165	4165	4165	19
601	20240910	090800	54145	4165	4165	4165	4165	0
602	20240910	090700	54145	4165	4165	4165	4165	0
603	20240910	090600	54145	4165	4165	4165	4165	0
604	20240910	090500	54145	4165	4165	4165	4165	0
605	20240910	090400	54145	4165	4165	4165	4165	0
606	20240910	090300	54145	4165	4165	4165	4165	13
607	20240910	090200	0	4160	4160	4160	4160	0
608	20240910	090100	0	4160	4160	4160	4160	0
609	20240910	090000	0	4160	4160	4160	4160	0