KissMeData/008260/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185000	70038965	4065	4065	4065	4065	443
3	20240913	184900	70038965	4065	4065	4065	4065	0
4	20240913	184800	70038965	4065	4065	4065	4065	0
5	20240913	184700	70038965	4065	4065	4065	4065	0
6	20240913	184600	70038965	4065	4065	4065	4065	0
7	20240913	184500	70038965	4065	4065	4065	4065	0
8	20240913	184400	70038965	4065	4065	4065	4065	0
9	20240913	184300	70038965	4065	4065	4065	4065	0
10	20240913	184200	70038965	4065	4065	4065	4065	0
11	20240913	184100	70038965	4065	4065	4065	4065	0
12	20240913	184000	70038965	4065	4065	4065	4065	0
13	20240913	183900	70038965	4065	4065	4065	4065	0
14	20240913	183800	70038965	4065	4065	4065	4065	0
15	20240913	183700	70038965	4065	4065	4065	4065	0
16	20240913	183600	70038965	4065	4065	4065	4065	0
17	20240913	183500	70038965	4065	4065	4065	4065	0
18	20240913	183400	70038965	4065	4065	4065	4065	0
19	20240913	183300	70038965	4065	4065	4065	4065	0
20	20240913	183200	70038965	4065	4065	4065	4065	0
21	20240913	183100	70038965	4065	4065	4065	4065	0
22	20240913	183000	70038965	4065	4065	4065	4065	0
23	20240913	182900	70038965	4065	4065	4065	4065	0
24	20240913	182800	70038965	4065	4065	4065	4065	0
25	20240913	182700	70038965	4065	4065	4065	4065	0
26	20240913	182600	70038965	4065	4065	4065	4065	0
27	20240913	182500	70038965	4065	4065	4065	4065	0
28	20240913	182400	70038965	4065	4065	4065	4065	0
29	20240913	182300	70038965	4065	4065	4065	4065	0
30	20240913	182200	70038965	4065	4065	4065	4065	0
31	20240913	182100	70038965	4065	4065	4065	4065	0
32	20240913	182000	70038965	4065	4065	4065	4065	443
33	20240913	181900	70038965	4065	4065	4065	4065	0
34	20240913	181800	70038965	4065	4065	4065	4065	0
35	20240913	181700	70038965	4065	4065	4065	4065	0
36	20240913	181600	70038965	4065	4065	4065	4065	0
37	20240913	181500	70038965	4065	4065	4065	4065	0
38	20240913	181400	70038965	4065	4065	4065	4065	0
39	20240913	181300	70038965	4065	4065	4065	4065	0
40	20240913	181200	70038965	4065	4065	4065	4065	0
41	20240913	181100	70038965	4065	4065	4065	4065	0
42	20240913	181000	70038965	4065	4065	4065	4065	0
43	20240913	180900	70038965	4065	4065	4065	4065	0
44	20240913	180800	70038965	4065	4065	4065	4065	0
45	20240913	180700	70038965	4065	4065	4065	4065	0
46	20240913	180600	70038965	4065	4065	4065	4065	0
47	20240913	180500	70038965	4065	4065	4065	4065	0
48	20240913	180400	70038965	4065	4065	4065	4065	0
49	20240913	180300	70038965	4065	4065	4065	4065	0
50	20240913	180200	70038965	4065	4065	4065	4065	0
51	20240913	180100	70038965	4065	4065	4065	4065	0
52	20240913	180000	70038965	4065	4065	4065	4065	0
53	20240913	175900	70038965	4065	4065	4065	4065	0
54	20240913	175800	70038965	4065	4065	4065	4065	0
55	20240913	175700	70038965	4065	4065	4065	4065	0
56	20240913	175600	70038965	4065	4065	4065	4065	0
57	20240913	175500	70038965	4065	4065	4065	4065	0
58	20240913	175400	70038965	4065	4065	4065	4065	0
59	20240913	175300	70038965	4065	4065	4065	4065	0
60	20240913	175200	70038965	4065	4065	4065	4065	0
61	20240913	175100	70038965	4065	4065	4065	4065	0
62	20240913	175000	70038965	4065	4065	4065	4065	443
63	20240913	174900	70038965	4065	4065	4065	4065	0
64	20240913	174800	70038965	4065	4065	4065	4065	0
65	20240913	174700	70038965	4065	4065	4065	4065	0
66	20240913	174600	70038965	4065	4065	4065	4065	0
67	20240913	174500	70038965	4065	4065	4065	4065	0
68	20240913	174400	70038965	4065	4065	4065	4065	0
69	20240913	174300	70038965	4065	4065	4065	4065	0
70	20240913	174200	70038965	4065	4065	4065	4065	0
71	20240913	174100	70038965	4065	4065	4065	4065	0
72	20240913	174000	70038965	4065	4065	4065	4065	0
73	20240913	173900	70038965	4065	4065	4065	4065	0
74	20240913	173800	70038965	4065	4065	4065	4065	0
75	20240913	173700	70038965	4065	4065	4065	4065	0
76	20240913	173600	70038965	4065	4065	4065	4065	0
77	20240913	173500	70038965	4065	4065	4065	4065	0
78	20240913	173400	70038965	4065	4065	4065	4065	0
79	20240913	173300	70038965	4065	4065	4065	4065	0
80	20240913	173200	70038965	4065	4065	4065	4065	0
81	20240913	173100	70038965	4065	4065	4065	4065	0
82	20240913	173000	70038965	4065	4065	4065	4065	0
83	20240913	172900	70038965	4065	4065	4065	4065	0
84	20240913	172800	70038965	4065	4065	4065	4065	0
85	20240913	172700	70038965	4065	4065	4065	4065	0
86	20240913	172600	70038965	4065	4065	4065	4065	0
87	20240913	172500	70038965	4065	4065	4065	4065	0
88	20240913	172400	70038965	4065	4065	4065	4065	0
89	20240913	172300	70038965	4065	4065	4065	4065	0
90	20240913	172200	70038965	4065	4065	4065	4065	0
91	20240913	172100	70038965	4065	4065	4065	4065	0
92	20240913	172000	70038965	4065	4065	4065	4065	443
93	20240913	171900	70038965	4065	4065	4065	4065	0
94	20240913	171800	70038965	4065	4065	4065	4065	0
95	20240913	171700	70038965	4065	4065	4065	4065	0
96	20240913	171600	70038965	4065	4065	4065	4065	0
97	20240913	171500	70038965	4065	4065	4065	4065	0
98	20240913	171400	70038965	4065	4065	4065	4065	0
99	20240913	171300	70038965	4065	4065	4065	4065	0
100	20240913	171200	70038965	4065	4065	4065	4065	0
101	20240913	171100	70038965	4065	4065	4065	4065	0
102	20240913	171000	70038965	4065	4065	4065	4065	0
103	20240913	170900	70038965	4065	4065	4065	4065	0
104	20240913	170800	70038965	4065	4065	4065	4065	0
105	20240913	170700	70038965	4065	4065	4065	4065	0
106	20240913	170600	70038965	4065	4065	4065	4065	0
107	20240913	170500	70038965	4065	4065	4065	4065	0
108	20240913	170400	70038965	4065	4065	4065	4065	0
109	20240913	170300	70038965	4065	4065	4065	4065	0
110	20240913	170200	70038965	4065	4065	4065	4065	0
111	20240913	170100	70038965	4065	4065	4065	4065	0
112	20240913	170000	70038965	4065	4065	4065	4065	0
113	20240913	165900	70038965	4065	4065	4065	4065	0
114	20240913	165800	70038965	4065	4065	4065	4065	0
115	20240913	165700	70038965	4065	4065	4065	4065	0
116	20240913	165600	70038965	4065	4065	4065	4065	0
117	20240913	165500	70038965	4065	4065	4065	4065	0
118	20240913	165400	70038965	4065	4065	4065	4065	0
119	20240913	165300	70038965	4065	4065	4065	4065	0
120	20240913	165200	70038965	4065	4065	4065	4065	0
121	20240913	165100	70038965	4065	4065	4065	4065	0
122	20240913	165000	70038965	4065	4065	4065	4065	443
123	20240913	164900	70038965	4065	4065	4065	4065	0
124	20240913	164800	70038965	4065	4065	4065	4065	0
125	20240913	164700	70038965	4065	4065	4065	4065	0
126	20240913	164600	70038965	4065	4065	4065	4065	0
127	20240913	164500	70038965	4065	4065	4065	4065	0
128	20240913	164400	70038965	4065	4065	4065	4065	0
129	20240913	164300	70038965	4065	4065	4065	4065	0
130	20240913	164200	70038965	4065	4065	4065	4065	0
131	20240913	164100	70038965	4065	4065	4065	4065	0
132	20240913	164000	70038965	4065	4065	4065	4065	0
133	20240913	163900	70038965	4065	4065	4065	4065	0
134	20240913	163800	70038965	4065	4065	4065	4065	0
135	20240913	163700	70038965	4065	4065	4065	4065	0
136	20240913	163600	70038965	4065	4065	4065	4065	0
137	20240913	163500	70038965	4065	4065	4065	4065	0
138	20240913	163400	70038965	4065	4065	4065	4065	0
139	20240913	163300	70038965	4065	4065	4065	4065	0
140	20240913	163200	70038965	4065	4065	4065	4065	0
141	20240913	163100	70038965	4065	4065	4065	4065	0
142	20240913	163000	70038965	4065	4065	4065	4065	0
143	20240913	162900	70038965	4065	4065	4065	4065	0
144	20240913	162800	70038965	4065	4065	4065	4065	0
145	20240913	162700	70038965	4065	4065	4065	4065	0
146	20240913	162600	70038965	4065	4065	4065	4065	0
147	20240913	162500	70038965	4065	4065	4065	4065	0
148	20240913	162400	70038965	4065	4065	4065	4065	0
149	20240913	162300	70038965	4065	4065	4065	4065	0
150	20240913	162200	70038965	4065	4065	4065	4065	0
151	20240913	162100	70038965	4065	4065	4065	4065	0
152	20240913	162000	70038965	4065	4065	4065	4065	443
153	20240913	161900	70038965	4065	4065	4065	4065	0
154	20240913	161800	70038965	4065	4065	4065	4065	0
155	20240913	161700	70038965	4065	4065	4065	4065	0
156	20240913	161600	70038965	4065	4065	4065	4065	0
157	20240913	161500	70038965	4065	4065	4065	4065	0
158	20240913	161400	70038965	4065	4065	4065	4065	0
159	20240913	161300	70038965	4065	4065	4065	4065	0
160	20240913	161200	70038965	4065	4065	4065	4065	0
161	20240913	161100	70038965	4065	4065	4065	4065	0
162	20240913	161000	70038965	4065	4065	4065	4065	0
163	20240913	160900	70038965	4065	4065	4065	4065	0
164	20240913	160800	70038965	4065	4065	4065	4065	0
165	20240913	160700	70038965	4065	4065	4065	4065	0
166	20240913	160600	70038965	4065	4065	4065	4065	0
167	20240913	160500	70038965	4065	4065	4065	4065	0
168	20240913	160400	70038965	4065	4065	4065	4065	0
169	20240913	160300	70038965	4065	4065	4065	4065	0
170	20240913	160200	70038965	4065	4065	4065	4065	0
171	20240913	160100	70038965	4065	4065	4065	4065	0
172	20240913	160000	70038965	4065	4065	4065	4065	0
173	20240913	155900	70038965	4065	4065	4065	4065	0
174	20240913	155800	70038965	4065	4065	4065	4065	0
175	20240913	155700	70038965	4065	4065	4065	4065	0
176	20240913	155600	70038965	4065	4065	4065	4065	0
177	20240913	155500	70038965	4065	4065	4065	4065	0
178	20240913	155400	70038965	4065	4065	4065	4065	0
179	20240913	155300	70038965	4065	4065	4065	4065	0
180	20240913	155200	70038965	4065	4065	4065	4065	0
181	20240913	155100	70038965	4065	4065	4065	4065	0
182	20240913	155000	70038965	4065	4065	4065	4065	443
183	20240913	154900	70038965	4065	4065	4065	4065	0
184	20240913	154800	70038965	4065	4065	4065	4065	0
185	20240913	154700	70038965	4065	4065	4065	4065	0
186	20240913	154600	70038965	4065	4065	4065	4065	0
187	20240913	154500	70038965	4065	4065	4065	4065	0
188	20240913	154400	70038965	4065	4065	4065	4065	0
189	20240913	154300	70038965	4065	4065	4065	4065	0
190	20240913	154200	70038965	4065	4065	4065	4065	0
191	20240913	154100	70038965	4065	4065	4065	4065	0
192	20240913	154000	70038965	4065	4065	4065	4065	0
193	20240913	153900	70038965	4065	4065	4065	4065	0
194	20240913	153800	70038965	4065	4065	4065	4065	0
195	20240913	153700	70038965	4065	4065	4065	4065	0
196	20240913	153600	70038965	4065	4065	4065	4065	0
197	20240913	153500	70038965	4065	4065	4065	4065	0
198	20240913	153400	70038965	4065	4065	4065	4065	0
199	20240913	153300	70038965	4065	4065	4065	4065	0
200	20240913	153200	70038965	4065	4065	4065	4065	0
201	20240913	153100	70038965	4065	4065	4065	4065	0
202	20240913	153000	70038965	4065	4065	4065	4065	443
203	20240913	152900	68238170	4075	4075	4075	4075	0
204	20240913	152800	68238170	4075	4075	4075	4075	0
205	20240913	152700	68238170	4075	4075	4075	4075	0
206	20240913	152600	68238170	4075	4075	4075	4075	0
207	20240913	152500	68238170	4075	4075	4075	4075	0
208	20240913	152400	68238170	4075	4075	4075	4075	0
209	20240913	152300	68238170	4075	4075	4075	4075	0
210	20240913	152200	68238170	4075	4075	4075	4075	0
211	20240913	152100	68238170	4075	4075	4075	4075	0
212	20240913	152000	68238170	4075	4075	4075	4075	0
213	20240913	151900	68238170	4075	4075	4075	4075	0
214	20240913	151800	68238170	4075	4075	4075	4075	0
215	20240913	151700	68238170	4075	4075	4075	4075	0
216	20240913	151600	68238170	4075	4075	4075	4075	0
217	20240913	151500	68238170	4075	4075	4075	4075	0
218	20240913	151400	68238170	4075	4075	4075	4075	0
219	20240913	151300	68238170	4075	4075	4075	4075	15
220	20240913	151200	68177045	4075	4075	4075	4075	0
221	20240913	151100	68177045	4075	4075	4075	4075	0
222	20240913	151000	68177045	4075	4075	4075	4075	0
223	20240913	150900	68177045	4075	4075	4075	4075	0
224	20240913	150800	68177045	4075	4075	4075	4075	0
225	20240913	150700	68177045	4075	4075	4075	4075	0
226	20240913	150600	68177045	4075	4075	4075	4075	0
227	20240913	150500	68177045	4075	4075	4075	4075	0
228	20240913	150400	68177045	4075	4075	4075	4075	6
229	20240913	150300	68152595	4060	4060	4060	4060	0
230	20240913	150200	68152595	4060	4060	4060	4060	6
231	20240913	150100	68128235	4060	4060	4060	4060	4
232	20240913	150000	68111995	4055	4055	4055	4055	55
233	20240913	145900	67888970	4055	4055	4055	4055	36
234	20240913	145800	67742990	4055	4055	4055	4055	18
235	20240913	145700	67670000	4055	4055	4055	4055	7
236	20240913	145600	67641615	4055	4060	4060	4055	131
237	20240913	145500	67109790	4060	4060	4060	4060	19
238	20240913	145400	67032650	4065	4065	4065	4065	0
239	20240913	145300	67032650	4065	4065	4065	4065	1
240	20240913	145200	67028585	4080	4080	4080	4080	0
241	20240913	145100	67028585	4080	4080	4080	4080	0
242	20240913	145000	67028585	4080	4080	4080	4080	0
243	20240913	144900	67028585	4080	4070	4080	4070	324
244	20240913	144800	65707535	4070	4070	4070	4070	0
245	20240913	144700	65707535	4070	4070	4070	4070	0
246	20240913	144600	65707535	4070	4070	4070	4070	0
247	20240913	144500	65707535	4070	4070	4070	4070	0
248	20240913	144400	65707535	4070	4060	4070	4060	13
249	20240913	144300	65654725	4055	4055	4055	4055	0
250	20240913	144200	65654725	4055	4055	4055	4055	0
251	20240913	144100	65654725	4055	4055	4055	4055	18
252	20240913	144000	65581735	4055	4055	4055	4055	0
253	20240913	143900	65581735	4055	4055	4055	4055	0
254	20240913	143800	65581735	4055	4055	4055	4055	0
255	20240913	143700	65581735	4055	4055	4055	4055	0
256	20240913	143600	65581735	4055	4055	4055	4055	0
257	20240913	143500	65581735	4055	4055	4055	4055	0
258	20240913	143400	65581735	4055	4055	4055	4055	325
259	20240913	143300	64263860	4060	4060	4060	4060	587
260	20240913	143200	61880640	4060	4060	4060	4060	0
261	20240913	143100	61880640	4060	4060	4060	4060	0
262	20240913	143000	61880640	4060	4060	4060	4060	0
263	20240913	142900	61880640	4060	4060	4060	4060	0
264	20240913	142800	61880640	4060	4060	4060	4060	0
265	20240913	142700	61880640	4060	4060	4060	4060	0
266	20240913	142600	61880640	4060	4060	4060	4060	0
267	20240913	142500	61880640	4060	4060	4060	4060	0
268	20240913	142400	61880640	4060	4060	4060	4060	0
269	20240913	142300	61880640	4060	4060	4060	4060	300
270	20240913	142200	60662640	4060	4060	4060	4060	0
271	20240913	142100	60662640	4060	4060	4060	4060	0
272	20240913	142000	60662640	4060	4060	4060	4060	0
273	20240913	141900	60662640	4060	4060	4060	4060	0
274	20240913	141800	60662640	4060	4060	4060	4060	21
275	20240913	141700	60577380	4060	4060	4060	4060	0
276	20240913	141600	60577380	4060	4070	4070	4060	45
277	20240913	141500	60394660	4080	4080	4080	4080	0
278	20240913	141400	60394660	4080	4080	4080	4080	0
279	20240913	141300	60394660	4080	4080	4080	4080	0
280	20240913	141200	60394660	4080	4080	4080	4080	0
281	20240913	141100	60394660	4080	4080	4080	4080	0
282	20240913	141000	60394660	4080	4080	4080	4080	0
283	20240913	140900	60394660	4080	4080	4080	4080	0
284	20240913	140800	60394660	4080	4080	4080	4080	0
285	20240913	140700	60394660	4080	4080	4080	4080	0
286	20240913	140600	60394660	4080	4080	4080	4080	0
287	20240913	140500	60394660	4080	4080	4080	4080	0
288	20240913	140400	60394660	4080	4080	4080	4080	0
289	20240913	140300	60394660	4080	4080	4080	4080	0
290	20240913	140200	60394660	4080	4080	4080	4080	0
291	20240913	140100	60394660	4080	4080	4080	4080	0
292	20240913	140000	60394660	4080	4080	4080	4080	0
293	20240913	135900	60394660	4080	4080	4080	4080	1
294	20240913	135800	60390580	4060	4060	4060	4060	0
295	20240913	135700	60390580	4060	4060	4060	4060	0
296	20240913	135600	60390580	4060	4060	4060	4060	0
297	20240913	135500	60390580	4060	4060	4060	4060	0
298	20240913	135400	60390580	4060	4060	4060	4060	0
299	20240913	135300	60390580	4060	4060	4060	4060	0
300	20240913	135200	60390580	4060	4060	4060	4060	25
301	20240913	135100	60289080	4055	4055	4055	4055	0
302	20240913	135000	60289080	4055	4055	4055	4055	0
303	20240913	134900	60289080	4055	4070	4070	4055	1000
304	20240913	134800	56226575	4070	4070	4070	4070	0
305	20240913	134700	56226575	4070	4070	4070	4070	0
306	20240913	134600	56226575	4070	4070	4070	4070	0
307	20240913	134500	56226575	4070	4070	4070	4070	0
308	20240913	134400	56226575	4070	4070	4070	4070	3
309	20240913	134300	56214365	4070	4080	4080	4070	5
310	20240913	134200	56194005	4080	4080	4080	4080	199
311	20240913	134100	55382085	4075	4075	4075	4075	0
312	20240913	134000	55382085	4075	4075	4075	4075	0
313	20240913	133900	55382085	4075	4075	4075	4075	21
314	20240913	133800	55296510	4070	4070	4070	4070	0
315	20240913	133700	55296510	4070	4070	4070	4070	0
316	20240913	133600	55296510	4070	4070	4070	4070	0
317	20240913	133500	55296510	4070	4070	4070	4070	0
318	20240913	133400	55296510	4070	4070	4070	4070	0
319	20240913	133300	55296510	4070	4070	4070	4070	0
320	20240913	133200	55296510	4070	4070	4070	4070	0
321	20240913	133100	55296510	4070	4070	4070	4070	0
322	20240913	133000	55296510	4070	4070	4070	4070	0
323	20240913	132900	55296510	4070	4070	4070	4070	0
324	20240913	132800	55296510	4070	4070	4070	4070	0
325	20240913	132700	55296510	4070	4070	4070	4070	0
326	20240913	132600	55296510	4070	4075	4075	4070	107
327	20240913	132500	54860910	4075	4075	4075	4075	0
328	20240913	132400	54860910	4075	4075	4075	4075	0
329	20240913	132300	54860910	4075	4075	4075	4075	0
330	20240913	132200	54860910	4075	4075	4075	4075	0
331	20240913	132100	54860910	4075	4075	4075	4075	0
332	20240913	132000	54860910	4075	4075	4075	4075	0
333	20240913	131900	54860910	4075	4075	4075	4075	0
334	20240913	131800	54860910	4075	4075	4075	4075	0
335	20240913	131700	54860910	4075	4075	4075	4075	0
336	20240913	131600	54860910	4075	4075	4075	4075	0
337	20240913	131500	54860910	4075	4075	4075	4075	0
338	20240913	131400	54860910	4075	4075	4075	4075	0
339	20240913	131300	54860910	4075	4075	4075	4075	0
340	20240913	131200	54860910	4075	4075	4075	4075	0
341	20240913	131100	54860910	4075	4075	4075	4075	0
342	20240913	131000	54860910	4075	4075	4075	4075	0
343	20240913	130900	54860910	4075	4075	4075	4075	0
344	20240913	130800	54860910	4075	4075	4075	4075	0
345	20240913	130700	54860910	4075	4075	4075	4075	0
346	20240913	130600	54860910	4075	4075	4075	4075	0
347	20240913	130500	54860910	4075	4075	4075	4075	0
348	20240913	130400	54860910	4075	4075	4075	4075	0
349	20240913	130300	54860910	4075	4075	4075	4075	9
350	20240913	130200	54824235	4075	4075	4075	4075	10
351	20240913	130100	54783485	4075	4075	4075	4075	0
352	20240913	130000	54783485	4075	4075	4075	4075	0
353	20240913	125900	54783485	4075	4075	4075	4075	0
354	20240913	125800	54783485	4075	4075	4075	4075	0
355	20240913	125700	54783485	4075	4075	4075	4075	0
356	20240913	125600	54783485	4075	4075	4075	4075	0
357	20240913	125500	54783485	4075	4075	4075	4075	0
358	20240913	125400	54783485	4075	4075	4075	4075	0
359	20240913	125300	54783485	4075	4075	4075	4075	0
360	20240913	125200	54783485	4075	4075	4075	4075	0
361	20240913	125100	54783485	4075	4075	4075	4075	0
362	20240913	125000	54783485	4075	4075	4075	4075	0
363	20240913	124900	54783485	4075	4075	4075	4075	0
364	20240913	124800	54783485	4075	4075	4075	4075	0
365	20240913	124700	54783485	4075	4075	4075	4075	0
366	20240913	124600	54783485	4075	4075	4075	4075	0
367	20240913	124500	54783485	4075	4075	4075	4075	0
368	20240913	124400	54783485	4075	4075	4075	4075	0
369	20240913	124300	54783485	4075	4075	4075	4075	0
370	20240913	124200	54783485	4075	4075	4075	4075	0
371	20240913	124100	54783485	4075	4075	4075	4075	0
372	20240913	124000	54783485	4075	4075	4075	4075	0
373	20240913	123900	54783485	4075	4075	4075	4075	0
374	20240913	123800	54783485	4075	4075	4075	4075	0
375	20240913	123700	54783485	4075	4075	4075	4075	0
376	20240913	123600	54783485	4075	4075	4075	4075	0
377	20240913	123500	54783485	4075	4075	4075	4075	0
378	20240913	123400	54783485	4075	4075	4075	4075	0
379	20240913	123300	54783485	4075	4075	4075	4075	0
380	20240913	123200	54783485	4075	4075	4075	4075	49
381	20240913	123100	54583810	4070	4070	4070	4070	0
382	20240913	123000	54583810	4070	4070	4070	4070	0
383	20240913	122900	54583810	4070	4070	4070	4070	0
384	20240913	122800	54583810	4070	4070	4070	4070	0
385	20240913	122700	54583810	4070	4070	4070	4070	0
386	20240913	122600	54583810	4070	4070	4070	4070	0
387	20240913	122500	54583810	4070	4070	4070	4070	0
388	20240913	122400	54583810	4070	4070	4070	4070	0
389	20240913	122300	54583810	4070	4070	4070	4070	0
390	20240913	122200	54583810	4070	4070	4070	4070	0
391	20240913	122100	54583810	4070	4070	4070	4070	198
392	20240913	122000	53777950	4075	4075	4075	4075	0
393	20240913	121900	53777950	4075	4075	4075	4075	1
394	20240913	121800	53773875	4075	4075	4075	4075	0
395	20240913	121700	53773875	4075	4075	4075	4075	0
396	20240913	121600	53773875	4075	4075	4075	4075	0
397	20240913	121500	53773875	4075	4075	4075	4075	0
398	20240913	121400	53773875	4075	4075	4075	4075	0
399	20240913	121300	53773875	4075	4075	4075	4075	0
400	20240913	121200	53773875	4075	4075	4075	4075	0
401	20240913	121100	53773875	4075	4075	4075	4075	70
402	20240913	121000	53488625	4070	4070	4070	4070	0
403	20240913	120900	53488625	4070	4070	4070	4070	0
404	20240913	120800	53488625	4070	4070	4070	4070	0
405	20240913	120700	53488625	4070	4070	4070	4070	0
406	20240913	120600	53488625	4070	4070	4070	4070	0
407	20240913	120500	53488625	4070	4070	4070	4070	0
408	20240913	120400	53488625	4070	4070	4070	4070	183
409	20240913	120300	52743815	4070	4070	4070	4070	5
410	20240913	120200	52723465	4070	4070	4070	4070	0
411	20240913	120100	52723465	4070	4070	4070	4070	0
412	20240913	120000	52723465	4070	4070	4070	4070	493
413	20240913	115900	50716955	4075	4075	4075	4075	485
414	20240913	115800	48740580	4075	4075	4075	4075	0
415	20240913	115700	48740580	4075	4075	4075	4075	0
416	20240913	115600	48740580	4075	4075	4075	4075	5
417	20240913	115500	48720205	4075	4075	4075	4075	0
418	20240913	115400	48720205	4075	4075	4075	4075	0
419	20240913	115300	48720205	4075	4075	4075	4075	0
420	20240913	115200	48720205	4075	4075	4075	4075	0
421	20240913	115100	48720205	4075	4075	4075	4075	0
422	20240913	115000	48720205	4075	4075	4075	4075	0
423	20240913	114900	48720205	4075	4075	4075	4075	0
424	20240913	114800	48720205	4075	4075	4075	4075	0
425	20240913	114700	48720205	4075	4075	4075	4075	0
426	20240913	114600	48720205	4075	4075	4075	4075	0
427	20240913	114500	48720205	4075	4075	4075	4075	0
428	20240913	114400	48720205	4075	4075	4075	4075	0
429	20240913	114300	48720205	4075	4075	4075	4075	0
430	20240913	114200	48720205	4075	4075	4075	4075	0
431	20240913	114100	48720205	4075	4075	4075	4075	0
432	20240913	114000	48720205	4075	4075	4075	4075	0
433	20240913	113900	48720205	4075	4080	4080	4075	30
434	20240913	113800	48597855	4080	4080	4080	4080	0
435	20240913	113700	48597855	4080	4080	4080	4080	0
436	20240913	113600	48597855	4080	4080	4080	4080	21
437	20240913	113500	48512175	4080	4080	4080	4080	0
438	20240913	113400	48512175	4080	4080	4080	4080	0
439	20240913	113300	48512175	4080	4080	4080	4080	0
440	20240913	113200	48512175	4080	4080	4080	4080	0
441	20240913	113100	48512175	4080	4080	4080	4080	2
442	20240913	113000	48504015	4080	4080	4080	4080	0
443	20240913	112900	48504015	4080	4080	4080	4080	0
444	20240913	112800	48504015	4080	4080	4080	4080	0
445	20240913	112700	48504015	4080	4080	4080	4080	0
446	20240913	112600	48504015	4080	4080	4080	4080	8
447	20240913	112500	48471375	4085	4085	4085	4085	0
448	20240913	112400	48471375	4085	4085	4085	4085	0
449	20240913	112300	48471375	4085	4085	4085	4085	0
450	20240913	112200	48471375	4085	4085	4085	4085	0
451	20240913	112100	48471375	4085	4085	4085	4085	0
452	20240913	112000	48471375	4085	4085	4085	4085	0
453	20240913	111900	48471375	4085	4085	4085	4085	0
454	20240913	111800	48471375	4085	4085	4085	4085	0
455	20240913	111700	48471375	4085	4085	4085	4085	0
456	20240913	111600	48471375	4085	4085	4085	4085	0
457	20240913	111500	48471375	4085	4085	4085	4085	0
458	20240913	111400	48471375	4085	4085	4085	4085	7
459	20240913	111300	48442780	4085	4085	4085	4085	0
460	20240913	111200	48442780	4085	4085	4085	4085	1
461	20240913	111100	48438695	4070	4070	4070	4070	0
462	20240913	111000	48438695	4070	4070	4070	4070	0
463	20240913	110900	48438695	4070	4070	4070	4070	1000
464	20240913	110800	44368695	4070	4070	4070	4070	0
465	20240913	110700	44368695	4070	4070	4070	4070	0
466	20240913	110600	44368695	4070	4070	4070	4070	9
467	20240913	110500	44332065	4085	4085	4085	4085	0
468	20240913	110400	44332065	4085	4085	4085	4085	0
469	20240913	110300	44332065	4085	4085	4085	4085	4
470	20240913	110200	44315725	4085	4085	4085	4085	0
471	20240913	110100	44315725	4085	4085	4085	4085	0
472	20240913	110000	44315725	4085	4085	4085	4085	0
473	20240913	105900	44315725	4085	4085	4085	4085	0
474	20240913	105800	44315725	4085	4085	4085	4085	1
475	20240913	105700	44311640	4080	4080	4080	4080	171
476	20240913	105600	43613960	4070	4075	4075	4070	223
477	20240913	105500	42706340	4075	4070	4075	4070	198
478	20240913	105400	41899510	4065	4065	4065	4065	0
479	20240913	105300	41899510	4065	4065	4065	4065	0
480	20240913	105200	41899510	4065	4065	4065	4065	0
481	20240913	105100	41899510	4065	4075	4075	4065	21
482	20240913	105000	41813945	4075	4075	4075	4075	0
483	20240913	104900	41813945	4075	4075	4075	4075	0
484	20240913	104800	41813945	4075	4075	4075	4075	0
485	20240913	104700	41813945	4075	4075	4075	4075	1
486	20240913	104600	41809870	4075	4075	4075	4075	0
487	20240913	104500	41809870	4075	4070	4075	4070	2
488	20240913	104400	41801725	4065	4065	4065	4065	0
489	20240913	104300	41801725	4065	4065	4065	4065	0
490	20240913	104200	41801725	4065	4065	4065	4065	0
491	20240913	104100	41801725	4065	4070	4070	4065	200
492	20240913	104000	40988220	4075	4075	4075	4075	0
493	20240913	103900	40988220	4075	4075	4075	4075	159
494	20240913	103800	40340295	4075	4075	4075	4075	69
495	20240913	103700	40059120	4075	4075	4075	4075	0
496	20240913	103600	40059120	4075	4075	4075	4075	0
497	20240913	103500	40059120	4075	4075	4075	4075	4
498	20240913	103400	40042820	4075	4075	4075	4075	12
499	20240913	103300	39993920	4075	4075	4075	4075	0
500	20240913	103200	39993920	4075	4075	4075	4075	0
501	20240913	103100	39993920	4075	4075	4075	4075	0
502	20240913	103000	39993920	4075	4075	4075	4075	0
503	20240913	102900	39993920	4075	4075	4075	4075	0
504	20240913	102800	39993920	4075	4075	4075	4075	0
505	20240913	102700	39993920	4075	4075	4075	4075	0
506	20240913	102600	39993920	4075	4075	4075	4075	0
507	20240913	102500	39993920	4075	4075	4075	4075	0
508	20240913	102400	39993920	4075	4075	4075	4075	0
509	20240913	102300	39993920	4075	4075	4075	4075	0
510	20240913	102200	39993920	4075	4075	4075	4075	0
511	20240913	102100	39993920	4075	4075	4075	4075	1
512	20240913	102000	39989845	4080	4080	4080	4080	45
513	20240913	101900	39806245	4080	4080	4080	4080	0
514	20240913	101800	39806245	4080	4080	4080	4080	0
515	20240913	101700	39806245	4080	4080	4080	4080	0
516	20240913	101600	39806245	4080	4080	4080	4080	0
517	20240913	101500	39806245	4080	4080	4080	4080	136
518	20240913	101400	39251365	4100	4100	4100	4100	0
519	20240913	101300	39251365	4100	4100	4100	4100	1
520	20240913	101200	39247265	4100	4100	4100	4100	0
521	20240913	101100	39247265	4100	4100	4100	4100	1
522	20240913	101000	39243165	4105	4105	4105	4105	0
523	20240913	100900	39243165	4105	4105	4105	4105	0
524	20240913	100800	39243165	4105	4105	4105	4105	0
525	20240913	100700	39243165	4105	4105	4105	4105	0
526	20240913	100600	39243165	4105	4105	4105	4105	2
527	20240913	100500	39234955	4105	4080	4105	4080	1412
528	20240913	100400	33450855	4080	4080	4080	4080	2
529	20240913	100300	33442695	4070	4070	4070	4070	0
530	20240913	100200	33442695	4070	4070	4070	4070	0
531	20240913	100100	33442695	4070	4070	4070	4070	0
532	20240913	100000	33442695	4070	4070	4070	4070	0
533	20240913	095900	33442695	4070	4070	4070	4070	125
534	20240913	095800	32933945	4070	4075	4075	4070	138
535	20240913	095700	32371950	4075	4075	4075	4075	3
536	20240913	095600	32359725	4075	4075	4075	4075	0
537	20240913	095500	32359725	4075	4080	4080	4075	4
538	20240913	095400	32343415	4080	4080	4080	4080	0
539	20240913	095300	32343415	4080	4080	4080	4080	0
540	20240913	095200	32343415	4080	4080	4080	4080	0
541	20240913	095100	32343415	4080	4080	4080	4080	46
542	20240913	095000	32155735	4080	4080	4080	4080	50
543	20240913	094900	31951735	4085	4085	4085	4085	0
544	20240913	094800	31951735	4085	4085	4085	4085	0
545	20240913	094700	31951735	4085	4085	4085	4085	0
546	20240913	094600	31951735	4085	4085	4085	4085	3
547	20240913	094500	31939480	4100	4100	4100	4100	0
548	20240913	094400	31939480	4100	4100	4100	4100	0
549	20240913	094300	31939480	4100	4095	4100	4095	161
550	20240913	094200	31279390	4100	4100	4100	4100	0
551	20240913	094100	31279390	4100	4100	4100	4100	0
552	20240913	094000	31279390	4100	4100	4100	4100	0
553	20240913	093900	31279390	4100	4095	4100	4095	6
554	20240913	093800	31254795	4100	4095	4100	4095	20
555	20240913	093700	31172800	4100	4095	4100	4095	125
556	20240913	093600	30660585	4095	4095	4095	4095	14
557	20240913	093500	30603255	4095	4095	4095	4075	318
558	20240913	093400	29301325	4095	4090	4095	4090	52
559	20240913	093300	29088475	4095	4095	4095	4095	0
560	20240913	093200	29088475	4095	4095	4095	4095	0
561	20240913	093100	29088475	4095	4095	4095	4095	1
562	20240913	093000	29084380	4095	4095	4095	4095	1
563	20240913	092900	29080285	4090	4090	4090	4090	0
564	20240913	092800	29080285	4090	4090	4090	4090	1
565	20240913	092700	29076195	4095	4095	4095	4095	0
566	20240913	092600	29076195	4095	4095	4095	4095	0
567	20240913	092500	29076195	4095	4090	4095	4090	702
568	20240913	092400	26202505	4095	4095	4095	4095	0
569	20240913	092300	26202505	4095	4095	4095	4095	0
570	20240913	092200	26202505	4095	4095	4095	4095	2
571	20240913	092100	26194315	4070	4070	4070	4070	0
572	20240913	092000	26194315	4070	4095	4095	4070	147
573	20240913	091900	25593535	4100	4095	4110	4095	708
574	20240913	091800	22689690	4100	4085	4100	4085	218
575	20240913	091700	21796220	4085	4080	4095	4065	2380
576	20240913	091600	12067395	4080	4075	4080	4075	587
577	20240913	091500	9672690	4070	4070	4070	4070	0
578	20240913	091400	9672690	4070	4060	4070	4060	29
579	20240913	091300	9554670	4050	4050	4050	4050	51
580	20240913	091200	9348120	4050	4050	4050	4050	0
581	20240913	091100	9348120	4050	4050	4050	4050	380
582	20240913	091000	7809120	4050	4050	4050	4050	0
583	20240913	090900	7809120	4050	4055	4055	4050	1303
584	20240913	090800	2529415	4070	4070	4070	4070	1
585	20240913	090700	2525345	4070	4070	4070	4070	0
586	20240913	090600	2525345	4070	4070	4070	4070	0
587	20240913	090500	2525345	4070	4055	4070	4055	503
588	20240913	090400	482245	4055	4055	4055	4055	9
589	20240913	090300	445750	4050	4050	4050	4050	0
590	20240913	090200	445750	4050	4050	4050	4050	0
591	20240913	090100	445750	4050	4050	4050	4050	36
592	20240913	090000	299950	4050	4050	4055	4050	74