KissMeData/038870/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192000	71666430	4135	4135	4135	4135	189
3	20240913	191900	71666430	4135	4135	4135	4135	0
4	20240913	191800	71666430	4135	4135	4135	4135	0
5	20240913	191700	71666430	4135	4135	4135	4135	0
6	20240913	191600	71666430	4135	4135	4135	4135	0
7	20240913	191500	71666430	4135	4135	4135	4135	0
8	20240913	191400	71666430	4135	4135	4135	4135	0
9	20240913	191300	71666430	4135	4135	4135	4135	0
10	20240913	191200	71666430	4135	4135	4135	4135	0
11	20240913	191100	71666430	4135	4135	4135	4135	0
12	20240913	191000	71666430	4135	4135	4135	4135	0
13	20240913	190900	71666430	4135	4135	4135	4135	0
14	20240913	190800	71666430	4135	4135	4135	4135	0
15	20240913	190700	71666430	4135	4135	4135	4135	0
16	20240913	190600	71666430	4135	4135	4135	4135	0
17	20240913	190500	71666430	4135	4135	4135	4135	0
18	20240913	190400	71666430	4135	4135	4135	4135	0
19	20240913	190300	71666430	4135	4135	4135	4135	0
20	20240913	190200	71666430	4135	4135	4135	4135	0
21	20240913	190100	71666430	4135	4135	4135	4135	0
22	20240913	190000	71666430	4135	4135	4135	4135	0
23	20240913	185900	71666430	4135	4135	4135	4135	0
24	20240913	185800	71666430	4135	4135	4135	4135	0
25	20240913	185700	71666430	4135	4135	4135	4135	0
26	20240913	185600	71666430	4135	4135	4135	4135	0
27	20240913	185500	71666430	4135	4135	4135	4135	0
28	20240913	185400	71666430	4135	4135	4135	4135	0
29	20240913	185300	71666430	4135	4135	4135	4135	0
30	20240913	185200	71666430	4135	4135	4135	4135	0
31	20240913	185100	71666430	4135	4135	4135	4135	0
32	20240913	185000	71666430	4135	4135	4135	4135	189
33	20240913	184900	71666430	4135	4135	4135	4135	0
34	20240913	184800	71666430	4135	4135	4135	4135	0
35	20240913	184700	71666430	4135	4135	4135	4135	0
36	20240913	184600	71666430	4135	4135	4135	4135	0
37	20240913	184500	71666430	4135	4135	4135	4135	0
38	20240913	184400	71666430	4135	4135	4135	4135	0
39	20240913	184300	71666430	4135	4135	4135	4135	0
40	20240913	184200	71666430	4135	4135	4135	4135	0
41	20240913	184100	71666430	4135	4135	4135	4135	0
42	20240913	184000	71666430	4135	4135	4135	4135	0
43	20240913	183900	71666430	4135	4135	4135	4135	0
44	20240913	183800	71666430	4135	4135	4135	4135	0
45	20240913	183700	71666430	4135	4135	4135	4135	0
46	20240913	183600	71666430	4135	4135	4135	4135	0
47	20240913	183500	71666430	4135	4135	4135	4135	0
48	20240913	183400	71666430	4135	4135	4135	4135	0
49	20240913	183300	71666430	4135	4135	4135	4135	0
50	20240913	183200	71666430	4135	4135	4135	4135	0
51	20240913	183100	71666430	4135	4135	4135	4135	0
52	20240913	183000	71666430	4135	4135	4135	4135	0
53	20240913	182900	71666430	4135	4135	4135	4135	0
54	20240913	182800	71666430	4135	4135	4135	4135	0
55	20240913	182700	71666430	4135	4135	4135	4135	0
56	20240913	182600	71666430	4135	4135	4135	4135	0
57	20240913	182500	71666430	4135	4135	4135	4135	0
58	20240913	182400	71666430	4135	4135	4135	4135	0
59	20240913	182300	71666430	4135	4135	4135	4135	0
60	20240913	182200	71666430	4135	4135	4135	4135	0
61	20240913	182100	71666430	4135	4135	4135	4135	0
62	20240913	182000	71666430	4135	4135	4135	4135	189
63	20240913	181900	71666430	4135	4135	4135	4135	0
64	20240913	181800	71666430	4135	4135	4135	4135	0
65	20240913	181700	71666430	4135	4135	4135	4135	0
66	20240913	181600	71666430	4135	4135	4135	4135	0
67	20240913	181500	71666430	4135	4135	4135	4135	0
68	20240913	181400	71666430	4135	4135	4135	4135	0
69	20240913	181300	71666430	4135	4135	4135	4135	0
70	20240913	181200	71666430	4135	4135	4135	4135	0
71	20240913	181100	71666430	4135	4135	4135	4135	0
72	20240913	181000	71666430	4135	4135	4135	4135	0
73	20240913	180900	71666430	4135	4135	4135	4135	0
74	20240913	180800	71666430	4135	4135	4135	4135	0
75	20240913	180700	71666430	4135	4135	4135	4135	0
76	20240913	180600	71666430	4135	4135	4135	4135	0
77	20240913	180500	71666430	4135	4135	4135	4135	0
78	20240913	180400	71666430	4135	4135	4135	4135	0
79	20240913	180300	71666430	4135	4135	4135	4135	0
80	20240913	180200	71666430	4135	4135	4135	4135	0
81	20240913	180100	71666430	4135	4135	4135	4135	0
82	20240913	180000	71666430	4135	4135	4135	4135	0
83	20240913	175900	71666430	4135	4135	4135	4135	0
84	20240913	175800	71666430	4135	4135	4135	4135	0
85	20240913	175700	71666430	4135	4135	4135	4135	0
86	20240913	175600	71666430	4135	4135	4135	4135	0
87	20240913	175500	71666430	4135	4135	4135	4135	0
88	20240913	175400	71666430	4135	4135	4135	4135	0
89	20240913	175300	71666430	4135	4135	4135	4135	0
90	20240913	175200	71666430	4135	4135	4135	4135	0
91	20240913	175100	71666430	4135	4135	4135	4135	0
92	20240913	175000	71666430	4135	4135	4135	4135	189
93	20240913	174900	71666430	4135	4135	4135	4135	0
94	20240913	174800	71666430	4135	4135	4135	4135	0
95	20240913	174700	71666430	4135	4135	4135	4135	0
96	20240913	174600	71666430	4135	4135	4135	4135	0
97	20240913	174500	71666430	4135	4135	4135	4135	0
98	20240913	174400	71666430	4135	4135	4135	4135	0
99	20240913	174300	71666430	4135	4135	4135	4135	0
100	20240913	174200	71666430	4135	4135	4135	4135	0
101	20240913	174100	71666430	4135	4135	4135	4135	0
102	20240913	174000	71666430	4135	4135	4135	4135	0
103	20240913	173900	71666430	4135	4135	4135	4135	0
104	20240913	173800	71666430	4135	4135	4135	4135	0
105	20240913	173700	71666430	4135	4135	4135	4135	0
106	20240913	173600	71666430	4135	4135	4135	4135	0
107	20240913	173500	71666430	4135	4135	4135	4135	0
108	20240913	173400	71666430	4135	4135	4135	4135	0
109	20240913	173300	71666430	4135	4135	4135	4135	0
110	20240913	173200	71666430	4135	4135	4135	4135	0
111	20240913	173100	71666430	4135	4135	4135	4135	0
112	20240913	173000	71666430	4135	4135	4135	4135	0
113	20240913	172900	71666430	4135	4135	4135	4135	0
114	20240913	172800	71666430	4135	4135	4135	4135	0
115	20240913	172700	71666430	4135	4135	4135	4135	0
116	20240913	172600	71666430	4135	4135	4135	4135	0
117	20240913	172500	71666430	4135	4135	4135	4135	0
118	20240913	172400	71666430	4135	4135	4135	4135	0
119	20240913	172300	71666430	4135	4135	4135	4135	0
120	20240913	172200	71666430	4135	4135	4135	4135	0
121	20240913	172100	71666430	4135	4135	4135	4135	0
122	20240913	172000	71666430	4135	4135	4135	4135	189
123	20240913	171900	71666430	4135	4135	4135	4135	0
124	20240913	171800	71666430	4135	4135	4135	4135	0
125	20240913	171700	71666430	4135	4135	4135	4135	0
126	20240913	171600	71666430	4135	4135	4135	4135	0
127	20240913	171500	71666430	4135	4135	4135	4135	0
128	20240913	171400	71666430	4135	4135	4135	4135	0
129	20240913	171300	71666430	4135	4135	4135	4135	0
130	20240913	171200	71666430	4135	4135	4135	4135	0
131	20240913	171100	71666430	4135	4135	4135	4135	0
132	20240913	171000	71666430	4135	4135	4135	4135	0
133	20240913	170900	71666430	4135	4135	4135	4135	0
134	20240913	170800	71666430	4135	4135	4135	4135	0
135	20240913	170700	71666430	4135	4135	4135	4135	0
136	20240913	170600	71666430	4135	4135	4135	4135	0
137	20240913	170500	71666430	4135	4135	4135	4135	0
138	20240913	170400	71666430	4135	4135	4135	4135	0
139	20240913	170300	71666430	4135	4135	4135	4135	0
140	20240913	170200	71666430	4135	4135	4135	4135	0
141	20240913	170100	71666430	4135	4135	4135	4135	0
142	20240913	170000	71666430	4135	4135	4135	4135	0
143	20240913	165900	71666430	4135	4135	4135	4135	0
144	20240913	165800	71666430	4135	4135	4135	4135	0
145	20240913	165700	71666430	4135	4135	4135	4135	0
146	20240913	165600	71666430	4135	4135	4135	4135	0
147	20240913	165500	71666430	4135	4135	4135	4135	0
148	20240913	165400	71666430	4135	4135	4135	4135	0
149	20240913	165300	71666430	4135	4135	4135	4135	0
150	20240913	165200	71666430	4135	4135	4135	4135	0
151	20240913	165100	71666430	4135	4135	4135	4135	0
152	20240913	165000	71666430	4135	4135	4135	4135	189
153	20240913	164900	71666430	4135	4135	4135	4135	0
154	20240913	164800	71666430	4135	4135	4135	4135	0
155	20240913	164700	71666430	4135	4135	4135	4135	0
156	20240913	164600	71666430	4135	4135	4135	4135	0
157	20240913	164500	71666430	4135	4135	4135	4135	0
158	20240913	164400	71666430	4135	4135	4135	4135	0
159	20240913	164300	71666430	4135	4135	4135	4135	0
160	20240913	164200	71666430	4135	4135	4135	4135	0
161	20240913	164100	71666430	4135	4135	4135	4135	0
162	20240913	164000	71666430	4135	4135	4135	4135	0
163	20240913	163900	71666430	4135	4135	4135	4135	0
164	20240913	163800	71666430	4135	4135	4135	4135	0
165	20240913	163700	71666430	4135	4135	4135	4135	0
166	20240913	163600	71666430	4135	4135	4135	4135	0
167	20240913	163500	71666430	4135	4135	4135	4135	0
168	20240913	163400	71666430	4135	4135	4135	4135	0
169	20240913	163300	71666430	4135	4135	4135	4135	0
170	20240913	163200	71666430	4135	4135	4135	4135	0
171	20240913	163100	71666430	4135	4135	4135	4135	0
172	20240913	163000	71666430	4135	4135	4135	4135	0
173	20240913	162900	71666430	4135	4135	4135	4135	0
174	20240913	162800	71666430	4135	4135	4135	4135	0
175	20240913	162700	71666430	4135	4135	4135	4135	0
176	20240913	162600	71666430	4135	4135	4135	4135	0
177	20240913	162500	71666430	4135	4135	4135	4135	0
178	20240913	162400	71666430	4135	4135	4135	4135	0
179	20240913	162300	71666430	4135	4135	4135	4135	0
180	20240913	162200	71666430	4135	4135	4135	4135	0
181	20240913	162100	71666430	4135	4135	4135	4135	0
182	20240913	162000	71666430	4135	4135	4135	4135	189
183	20240913	161900	71666430	4135	4135	4135	4135	0
184	20240913	161800	71666430	4135	4135	4135	4135	0
185	20240913	161700	71666430	4135	4135	4135	4135	0
186	20240913	161600	71666430	4135	4135	4135	4135	0
187	20240913	161500	71666430	4135	4135	4135	4135	0
188	20240913	161400	71666430	4135	4135	4135	4135	0
189	20240913	161300	71666430	4135	4135	4135	4135	0
190	20240913	161200	71666430	4135	4135	4135	4135	0
191	20240913	161100	71666430	4135	4135	4135	4135	0
192	20240913	161000	71666430	4135	4135	4135	4135	0
193	20240913	160900	71666430	4135	4135	4135	4135	0
194	20240913	160800	71666430	4135	4135	4135	4135	0
195	20240913	160700	71666430	4135	4135	4135	4135	0
196	20240913	160600	71666430	4135	4135	4135	4135	0
197	20240913	160500	71666430	4135	4135	4135	4135	0
198	20240913	160400	71666430	4135	4135	4135	4135	0
199	20240913	160300	71666430	4135	4135	4135	4135	0
200	20240913	160200	71666430	4135	4135	4135	4135	0
201	20240913	160100	71666430	4135	4135	4135	4135	0
202	20240913	160000	71666430	4135	4135	4135	4135	0
203	20240913	155900	71666430	4135	4135	4135	4135	0
204	20240913	155800	71666430	4135	4135	4135	4135	0
205	20240913	155700	71666430	4135	4135	4135	4135	0
206	20240913	155600	71666430	4135	4135	4135	4135	0
207	20240913	155500	71666430	4135	4135	4135	4135	0
208	20240913	155400	71666430	4135	4135	4135	4135	0
209	20240913	155300	71666430	4135	4135	4135	4135	0
210	20240913	155200	71666430	4135	4135	4135	4135	0
211	20240913	155100	71666430	4135	4135	4135	4135	0
212	20240913	155000	71666430	4135	4135	4135	4135	189
213	20240913	154900	71666430	4135	4135	4135	4135	0
214	20240913	154800	71666430	4135	4135	4135	4135	0
215	20240913	154700	71666430	4135	4135	4135	4135	0
216	20240913	154600	71666430	4135	4135	4135	4135	0
217	20240913	154500	71666430	4135	4135	4135	4135	0
218	20240913	154400	71666430	4135	4135	4135	4135	0
219	20240913	154300	71666430	4135	4135	4135	4135	0
220	20240913	154200	71666430	4135	4135	4135	4135	0
221	20240913	154100	71666430	4135	4135	4135	4135	0
222	20240913	154000	71666430	4135	4135	4135	4135	0
223	20240913	153900	71666430	4135	4135	4135	4135	0
224	20240913	153800	71666430	4135	4135	4135	4135	0
225	20240913	153700	71666430	4135	4135	4135	4135	0
226	20240913	153600	71666430	4135	4135	4135	4135	0
227	20240913	153500	71666430	4135	4135	4135	4135	0
228	20240913	153400	71666430	4135	4135	4135	4135	0
229	20240913	153300	71666430	4135	4135	4135	4135	0
230	20240913	153200	71666430	4135	4135	4135	4135	0
231	20240913	153100	71666430	4135	4135	4135	4135	0
232	20240913	153000	71666430	4135	4135	4135	4135	189
233	20240913	152900	70884915	4145	4145	4145	4145	0
234	20240913	152800	70884915	4145	4145	4145	4145	0
235	20240913	152700	70884915	4145	4145	4145	4145	0
236	20240913	152600	70884915	4145	4145	4145	4145	0
237	20240913	152500	70884915	4145	4145	4145	4145	0
238	20240913	152400	70884915	4145	4145	4145	4145	0
239	20240913	152300	70884915	4145	4145	4145	4145	0
240	20240913	152200	70884915	4145	4145	4145	4145	0
241	20240913	152100	70884915	4145	4145	4145	4145	0
242	20240913	152000	70884915	4145	4145	4145	4145	0
243	20240913	151900	70884915	4145	4145	4150	4120	563
244	20240913	151800	68550455	4150	4150	4150	4150	0
245	20240913	151700	68550455	4150	4150	4150	4150	500
246	20240913	151600	66475455	4150	4150	4150	4150	50
247	20240913	151500	66267955	4150	4150	4150	4150	50
248	20240913	151400	66060455	4150	4150	4150	4150	0
249	20240913	151300	66060455	4150	4150	4150	4150	0
250	20240913	151200	66060455	4150	4150	4150	4150	0
251	20240913	151100	66060455	4150	4145	4150	4145	120
252	20240913	151000	65562745	4145	4135	4145	4135	302
253	20240913	150900	64312005	4140	4135	4140	4135	400
254	20240913	150800	62657005	4135	4135	4135	4135	408
255	20240913	150700	60969925	4135	4135	4135	4135	0
256	20240913	150600	60969925	4135	4120	4135	4120	576
257	20240913	150500	58591860	4120	4120	4120	4120	320
258	20240913	150400	57273460	4120	4120	4120	4120	0
259	20240913	150300	57273460	4120	4120	4120	4120	0
260	20240913	150200	57273460	4120	4120	4120	4120	0
261	20240913	150100	57273460	4120	4120	4120	4120	0
262	20240913	150000	57273460	4120	4130	4130	4120	3
263	20240913	145900	57261090	4100	4110	4110	4100	449
264	20240913	145800	55420070	4135	4135	4135	4135	0
265	20240913	145700	55420070	4135	4135	4135	4135	0
266	20240913	145600	55420070	4135	4135	4135	4135	0
267	20240913	145500	55420070	4135	4135	4135	4135	0
268	20240913	145400	55420070	4135	4135	4135	4135	0
269	20240913	145300	55420070	4135	4135	4135	4135	0
270	20240913	145200	55420070	4135	4135	4135	4135	0
271	20240913	145100	55420070	4135	4135	4135	4135	0
272	20240913	145000	55420070	4135	4135	4135	4135	0
273	20240913	144900	55420070	4135	4135	4135	4135	0
274	20240913	144800	55420070	4135	4135	4135	4135	0
275	20240913	144700	55420070	4135	4135	4135	4135	0
276	20240913	144600	55420070	4135	4135	4135	4135	0
277	20240913	144500	55420070	4135	4135	4135	4135	0
278	20240913	144400	55420070	4135	4135	4135	4135	0
279	20240913	144300	55420070	4135	4135	4135	4135	0
280	20240913	144200	55420070	4135	4135	4135	4135	2
281	20240913	144100	55411800	4135	4135	4135	4135	1
282	20240913	144000	55407665	4110	4110	4110	4110	12
283	20240913	143900	55358345	4135	4115	4135	4115	23
284	20240913	143800	55263680	4115	4115	4115	4115	0
285	20240913	143700	55263680	4115	4110	4115	4110	225
286	20240913	143600	54337925	4110	4110	4110	4110	0
287	20240913	143500	54337925	4110	4100	4110	4100	51
288	20240913	143400	54128815	4115	4115	4115	4115	0
289	20240913	143300	54128815	4115	4115	4115	4115	0
290	20240913	143200	54128815	4115	4115	4115	4115	0
291	20240913	143100	54128815	4115	4115	4115	4115	0
292	20240913	143000	54128815	4115	4115	4115	4115	0
293	20240913	142900	54128815	4115	4115	4115	4115	0
294	20240913	142800	54128815	4115	4115	4115	4115	0
295	20240913	142700	54128815	4115	4115	4115	4115	0
296	20240913	142600	54128815	4115	4115	4115	4115	0
297	20240913	142500	54128815	4115	4115	4115	4115	20
298	20240913	142400	54046515	4115	4115	4115	4115	0
299	20240913	142300	54046515	4115	4115	4115	4115	0
300	20240913	142200	54046515	4115	4115	4115	4115	0
301	20240913	142100	54046515	4115	4115	4115	4115	0
302	20240913	142000	54046515	4115	4115	4115	4115	4
303	20240913	141900	54030055	4115	4115	4115	4115	0
304	20240913	141800	54030055	4115	4115	4115	4115	0
305	20240913	141700	54030055	4115	4115	4115	4115	0
306	20240913	141600	54030055	4115	4115	4115	4115	1
307	20240913	141500	54025940	4110	4110	4110	4110	0
308	20240913	141400	54025940	4110	4110	4110	4110	0
309	20240913	141300	54025940	4110	4110	4110	4110	0
310	20240913	141200	54025940	4110	4110	4110	4110	0
311	20240913	141100	54025940	4110	4110	4110	4110	0
312	20240913	141000	54025940	4110	4110	4110	4110	0
313	20240913	140900	54025940	4110	4110	4110	4110	0
314	20240913	140800	54025940	4110	4110	4110	4110	0
315	20240913	140700	54025940	4110	4110	4110	4110	1
316	20240913	140600	54021830	4110	4110	4110	4110	181
317	20240913	140500	53277920	4115	4115	4115	4115	0
318	20240913	140400	53277920	4115	4115	4115	4115	0
319	20240913	140300	53277920	4115	4115	4115	4115	0
320	20240913	140200	53277920	4115	4115	4115	4115	0
321	20240913	140100	53277920	4115	4115	4115	4115	0
322	20240913	140000	53277920	4115	4115	4115	4115	0
323	20240913	135900	53277920	4115	4115	4115	4115	0
324	20240913	135800	53277920	4115	4115	4115	4115	0
325	20240913	135700	53277920	4115	4115	4115	4115	0
326	20240913	135600	53277920	4115	4115	4115	4115	1
327	20240913	135500	53273805	4100	4100	4100	4100	0
328	20240913	135400	53273805	4100	4100	4100	4100	1000
329	20240913	135300	49173805	4115	4115	4115	4115	0
330	20240913	135200	49173805	4115	4115	4115	4115	0
331	20240913	135100	49173805	4115	4115	4115	4115	0
332	20240913	135000	49173805	4115	4115	4115	4115	0
333	20240913	134900	49173805	4115	4115	4115	4115	0
334	20240913	134800	49173805	4115	4115	4115	4115	0
335	20240913	134700	49173805	4115	4115	4115	4115	0
336	20240913	134600	49173805	4115	4115	4115	4115	0
337	20240913	134500	49173805	4115	4115	4115	4115	0
338	20240913	134400	49173805	4115	4115	4115	4115	0
339	20240913	134300	49173805	4115	4115	4115	4115	40
340	20240913	134200	49009205	4115	4115	4115	4115	0
341	20240913	134100	49009205	4115	4115	4115	4115	0
342	20240913	134000	49009205	4115	4115	4115	4115	0
343	20240913	133900	49009205	4115	4115	4115	4115	0
344	20240913	133800	49009205	4115	4115	4115	4115	0
345	20240913	133700	49009205	4115	4115	4115	4115	0
346	20240913	133600	49009205	4115	4115	4115	4115	0
347	20240913	133500	49009205	4115	4115	4115	4115	0
348	20240913	133400	49009205	4115	4115	4115	4115	0
349	20240913	133300	49009205	4115	4115	4115	4115	0
350	20240913	133200	49009205	4115	4105	4115	4105	66
351	20240913	133100	48738265	4115	4115	4115	4115	0
352	20240913	133000	48738265	4115	4115	4115	4115	0
353	20240913	132900	48738265	4115	4115	4115	4115	0
354	20240913	132800	48738265	4115	4115	4115	4115	0
355	20240913	132700	48738265	4115	4115	4115	4115	0
356	20240913	132600	48738265	4115	4115	4115	4115	0
357	20240913	132500	48738265	4115	4115	4115	4115	0
358	20240913	132400	48738265	4115	4115	4115	4115	0
359	20240913	132300	48738265	4115	4115	4115	4115	1
360	20240913	132200	48734150	4105	4100	4105	4100	295
361	20240913	132100	47523225	4105	4105	4105	4105	10
362	20240913	132000	47482175	4105	4105	4105	4105	230
363	20240913	131900	46538025	4105	4105	4105	4105	0
364	20240913	131800	46538025	4105	4105	4105	4105	0
365	20240913	131700	46538025	4105	4105	4105	4105	0
366	20240913	131600	46538025	4105	4105	4105	4105	30
367	20240913	131500	46414875	4105	4105	4105	4105	0
368	20240913	131400	46414875	4105	4105	4105	4105	20
369	20240913	131300	46332775	4105	4105	4105	4105	5
370	20240913	131200	46312250	4105	4100	4105	4100	28
371	20240913	131100	46197445	4100	4100	4100	4100	0
372	20240913	131000	46197445	4100	4100	4100	4100	0
373	20240913	130900	46197445	4100	4100	4100	4100	0
374	20240913	130800	46197445	4100	4100	4100	4100	0
375	20240913	130700	46197445	4100	4100	4100	4100	0
376	20240913	130600	46197445	4100	4100	4100	4100	251
377	20240913	130500	45168345	4100	4100	4100	4100	0
378	20240913	130400	45168345	4100	4100	4100	4100	0
379	20240913	130300	45168345	4100	4100	4100	4100	0
380	20240913	130200	45168345	4100	4100	4100	4100	0
381	20240913	130100	45168345	4100	4100	4100	4100	0
382	20240913	130000	45168345	4100	4100	4100	4100	0
383	20240913	125900	45168345	4100	4100	4100	4100	0
384	20240913	125800	45168345	4100	4100	4100	4100	1
385	20240913	125700	45164245	4100	4100	4100	4100	0
386	20240913	125600	45164245	4100	4100	4100	4100	2
387	20240913	125500	45156045	4100	4100	4100	4100	0
388	20240913	125400	45156045	4100	4100	4100	4100	0
389	20240913	125300	45156045	4100	4100	4100	4100	0
390	20240913	125200	45156045	4100	4100	4100	4100	0
391	20240913	125100	45156045	4100	4105	4105	4100	95
392	20240913	125000	44766120	4105	4105	4105	4105	0
393	20240913	124900	44766120	4105	4105	4105	4105	0
394	20240913	124800	44766120	4105	4105	4105	4105	0
395	20240913	124700	44766120	4105	4105	4105	4105	0
396	20240913	124600	44766120	4105	4105	4105	4105	0
397	20240913	124500	44766120	4105	4105	4105	4105	0
398	20240913	124400	44766120	4105	4105	4105	4105	0
399	20240913	124300	44766120	4105	4105	4105	4105	0
400	20240913	124200	44766120	4105	4105	4105	4105	8
401	20240913	124100	44733280	4105	4105	4105	4105	0
402	20240913	124000	44733280	4105	4105	4105	4105	0
403	20240913	123900	44733280	4105	4105	4105	4105	0
404	20240913	123800	44733280	4105	4105	4105	4105	0
405	20240913	123700	44733280	4105	4105	4105	4105	0
406	20240913	123600	44733280	4105	4095	4105	4095	39
407	20240913	123500	44573565	4085	4085	4085	4085	0
408	20240913	123400	44573565	4085	4085	4085	4085	0
409	20240913	123300	44573565	4085	4085	4085	4085	0
410	20240913	123200	44573565	4085	4085	4085	4085	0
411	20240913	123100	44573565	4085	4085	4085	4085	39
412	20240913	123000	44414250	4085	4085	4085	4085	0
413	20240913	122900	44414250	4085	4085	4085	4085	0
414	20240913	122800	44414250	4085	4085	4085	4085	0
415	20240913	122700	44414250	4085	4085	4085	4085	1
416	20240913	122600	44410165	4085	4085	4085	4085	0
417	20240913	122500	44410165	4085	4085	4085	4085	0
418	20240913	122400	44410165	4085	4085	4085	4085	0
419	20240913	122300	44410165	4085	4085	4085	4085	0
420	20240913	122200	44410165	4085	4085	4085	4085	0
421	20240913	122100	44410165	4085	4085	4085	4085	0
422	20240913	122000	44410165	4085	4085	4085	4085	0
423	20240913	121900	44410165	4085	4085	4085	4085	0
424	20240913	121800	44410165	4085	4085	4085	4085	0
425	20240913	121700	44410165	4085	4085	4085	4085	0
426	20240913	121600	44410165	4085	4085	4085	4085	0
427	20240913	121500	44410165	4085	4085	4085	4085	11
428	20240913	121400	44365230	4085	4085	4085	4085	0
429	20240913	121300	44365230	4085	4085	4085	4085	0
430	20240913	121200	44365230	4085	4085	4085	4085	0
431	20240913	121100	44365230	4085	4090	4090	4085	2
432	20240913	121000	44357055	4095	4095	4100	4095	3
433	20240913	120900	44344765	4080	4080	4080	4080	0
434	20240913	120800	44344765	4080	4085	4085	4080	1000
435	20240913	120700	40261215	4090	4090	4090	4090	0
436	20240913	120600	40261215	4090	4090	4090	4090	0
437	20240913	120500	40261215	4090	4090	4090	4090	0
438	20240913	120400	40261215	4090	4090	4090	4090	0
439	20240913	120300	40261215	4090	4090	4090	4090	100
440	20240913	120200	39852215	4110	4110	4110	4110	0
441	20240913	120100	39852215	4110	4110	4110	4110	0
442	20240913	120000	39852215	4110	4110	4110	4110	0
443	20240913	115900	39852215	4110	4110	4110	4110	0
444	20240913	115800	39852215	4110	4110	4110	4110	0
445	20240913	115700	39852215	4110	4110	4110	4110	0
446	20240913	115600	39852215	4110	4110	4110	4110	0
447	20240913	115500	39852215	4110	4110	4110	4110	0
448	20240913	115400	39852215	4110	4110	4110	4110	0
449	20240913	115300	39852215	4110	4095	4110	4095	5
450	20240913	115200	39831725	4115	4115	4115	4115	1
451	20240913	115100	39827610	4090	4090	4090	4090	474
452	20240913	115000	37888950	4115	4115	4115	4115	0
453	20240913	114900	37888950	4115	4115	4115	4115	0
454	20240913	114800	37888950	4115	4115	4115	4115	0
455	20240913	114700	37888950	4115	4115	4115	4115	0
456	20240913	114600	37888950	4115	4115	4115	4115	0
457	20240913	114500	37888950	4115	4115	4115	4115	0
458	20240913	114400	37888950	4115	4115	4115	4115	0
459	20240913	114300	37888950	4115	4115	4115	4115	0
460	20240913	114200	37888950	4115	4115	4115	4115	0
461	20240913	114100	37888950	4115	4115	4115	4115	114
462	20240913	114000	37419840	4115	4115	4115	4115	0
463	20240913	113900	37419840	4115	4115	4115	4115	0
464	20240913	113800	37419840	4115	4095	4115	4095	2
465	20240913	113700	37411630	4115	4115	4115	4115	0
466	20240913	113600	37411630	4115	4115	4115	4115	0
467	20240913	113500	37411630	4115	4115	4115	4115	0
468	20240913	113400	37411630	4115	4115	4115	4115	0
469	20240913	113300	37411630	4115	4115	4115	4115	0
470	20240913	113200	37411630	4115	4115	4115	4115	0
471	20240913	113100	37411630	4115	4115	4115	4115	0
472	20240913	113000	37411630	4115	4115	4115	4115	0
473	20240913	112900	37411630	4115	4115	4115	4115	0
474	20240913	112800	37411630	4115	4090	4115	4090	461
475	20240913	112700	35526115	4115	4115	4115	4115	0
476	20240913	112600	35526115	4115	4115	4115	4115	0
477	20240913	112500	35526115	4115	4115	4115	4115	0
478	20240913	112400	35526115	4115	4115	4115	4115	0
479	20240913	112300	35526115	4115	4115	4115	4115	0
480	20240913	112200	35526115	4115	4115	4115	4115	0
481	20240913	112100	35526115	4115	4115	4115	4115	0
482	20240913	112000	35526115	4115	4115	4115	4115	243
483	20240913	111900	34526170	4115	4115	4115	4115	1
484	20240913	111800	34522055	4110	4110	4110	4110	100
485	20240913	111700	34111055	4110	4110	4110	4110	0
486	20240913	111600	34111055	4110	4110	4110	4110	1
487	20240913	111500	34106945	4110	4110	4110	4110	0
488	20240913	111400	34106945	4110	4110	4110	4110	0
489	20240913	111300	34106945	4110	4110	4110	4110	0
490	20240913	111200	34106945	4110	4110	4110	4110	0
491	20240913	111100	34106945	4110	4110	4110	4110	0
492	20240913	111000	34106945	4110	4110	4110	4110	0
493	20240913	110900	34106945	4110	4110	4110	4110	0
494	20240913	110800	34106945	4110	4110	4110	4110	0
495	20240913	110700	34106945	4110	4110	4110	4110	0
496	20240913	110600	34106945	4110	4110	4110	4110	0
497	20240913	110500	34106945	4110	4110	4110	4110	0
498	20240913	110400	34106945	4110	4110	4110	4110	0
499	20240913	110300	34106945	4110	4110	4110	4110	11
500	20240913	110200	34061735	4110	4090	4110	4085	1055
501	20240913	110100	29747070	4090	4090	4090	4090	7
502	20240913	110000	29718440	4090	4090	4090	4090	1
503	20240913	105900	29714350	4085	4085	4085	4085	0
504	20240913	105800	29714350	4085	4085	4085	4085	0
505	20240913	105700	29714350	4085	4085	4085	4085	50
506	20240913	105600	29510100	4090	4090	4090	4090	92
507	20240913	105500	29133820	4090	4090	4090	4090	0
508	20240913	105400	29133820	4090	4090	4090	4090	0
509	20240913	105300	29133820	4090	4090	4090	4090	1
510	20240913	105200	29129730	4115	4115	4115	4115	0
511	20240913	105100	29129730	4115	4115	4115	4115	0
512	20240913	105000	29129730	4115	4115	4115	4115	0
513	20240913	104900	29129730	4115	4115	4115	4115	0
514	20240913	104800	29129730	4115	4115	4115	4115	0
515	20240913	104700	29129730	4115	4115	4115	4115	0
516	20240913	104600	29129730	4115	4110	4115	4110	21
517	20240913	104500	29043415	4110	4110	4110	4110	0
518	20240913	104400	29043415	4110	4110	4110	4110	1
519	20240913	104300	29039305	4115	4115	4115	4115	0
520	20240913	104200	29039305	4115	4115	4115	4115	0
521	20240913	104100	29039305	4115	4115	4115	4115	0
522	20240913	104000	29039305	4115	4115	4115	4115	0
523	20240913	103900	29039305	4115	4115	4115	4115	0
524	20240913	103800	29039305	4115	4115	4115	4115	0
525	20240913	103700	29039305	4115	4115	4115	4115	0
526	20240913	103600	29039305	4115	4115	4115	4115	0
527	20240913	103500	29039305	4115	4115	4115	4115	0
528	20240913	103400	29039305	4115	4115	4115	4115	0
529	20240913	103300	29039305	4115	4115	4115	4115	0
530	20240913	103200	29039305	4115	4115	4115	4115	0
531	20240913	103100	29039305	4115	4115	4115	4115	0
532	20240913	103000	29039305	4115	4115	4115	4115	0
533	20240913	102900	29039305	4115	4115	4115	4115	0
534	20240913	102800	29039305	4115	4115	4115	4115	2
535	20240913	102700	29031075	4085	4085	4085	4085	7
536	20240913	102600	29002480	4115	4115	4115	4115	0
537	20240913	102500	29002480	4115	4115	4115	4115	0
538	20240913	102400	29002480	4115	4115	4115	4115	0
539	20240913	102300	29002480	4115	4115	4115	4115	0
540	20240913	102200	29002480	4115	4115	4115	4115	10
541	20240913	102100	28961330	4115	4115	4115	4115	0
542	20240913	102000	28961330	4115	4085	4115	4085	23
543	20240913	101900	28867345	4085	4085	4085	4085	0
544	20240913	101800	28867345	4085	4115	4115	4085	8
545	20240913	101700	28834605	4085	4085	4085	4085	1
546	20240913	101600	28830520	4110	4110	4110	4110	0
547	20240913	101500	28830520	4110	4110	4110	4110	20
548	20240913	101400	28748320	4110	4110	4110	4110	0
549	20240913	101300	28748320	4110	4110	4110	4110	0
550	20240913	101200	28748320	4110	4110	4110	4110	0
551	20240913	101100	28748320	4110	4110	4110	4110	0
552	20240913	101000	28748320	4110	4110	4110	4110	100
553	20240913	100900	28337320	4110	4110	4110	4110	0
554	20240913	100800	28337320	4110	4110	4110	4110	10
555	20240913	100700	28296220	4110	4110	4110	4110	0
556	20240913	100600	28296220	4110	4110	4110	4110	0
557	20240913	100500	28296220	4110	4085	4110	4085	23
558	20240913	100400	28202140	4085	4085	4085	4085	87
559	20240913	100300	27846745	4110	4110	4110	4110	2
560	20240913	100200	27838525	4110	4110	4110	4110	0
561	20240913	100100	27838525	4110	4110	4110	4110	0
562	20240913	100000	27838525	4110	4085	4110	4085	24
563	20240913	095900	27740460	4085	4085	4085	4085	0
564	20240913	095800	27740460	4085	4085	4085	4085	6
565	20240913	095700	27715950	4110	4110	4110	4110	0
566	20240913	095600	27715950	4110	4110	4110	4110	0
567	20240913	095500	27715950	4110	4110	4110	4110	0
568	20240913	095400	27715950	4110	4110	4110	4110	200
569	20240913	095300	26893950	4110	4110	4110	4110	0
570	20240913	095200	26893950	4110	4110	4110	4110	0
571	20240913	095100	26893950	4110	4110	4110	4110	0
572	20240913	095000	26893950	4110	4085	4110	4085	24
573	20240913	094900	26795885	4085	4085	4085	4085	0
574	20240913	094800	26795885	4085	4090	4090	4085	27
575	20240913	094700	26685585	4110	4110	4110	4110	0
576	20240913	094600	26685585	4110	4110	4110	4110	0
577	20240913	094500	26685585	4110	4110	4110	4110	0
578	20240913	094400	26685585	4110	4110	4110	4110	3
579	20240913	094300	26673255	4110	4110	4110	4110	0
580	20240913	094200	26673255	4110	4110	4110	4110	0
581	20240913	094100	26673255	4110	4110	4110	4110	5
582	20240913	094000	26652705	4110	4110	4110	4110	0
583	20240913	093900	26652705	4110	4110	4110	4110	13
584	20240913	093800	26599275	4110	4110	4110	4110	0
585	20240913	093700	26599275	4110	4110	4110	4110	0
586	20240913	093600	26599275	4110	4110	4110	4110	1
587	20240913	093500	26595165	4100	4100	4100	4100	0
588	20240913	093400	26595165	4100	4100	4100	4100	0
589	20240913	093300	26595165	4100	4100	4100	4100	12
590	20240913	093200	26545965	4105	4080	4105	4080	142
591	20240913	093100	25963920	4080	4080	4080	4080	160
592	20240913	093000	25311120	4115	4115	4115	4115	0
593	20240913	092900	25311120	4115	4105	4115	4105	13
594	20240913	092800	25257745	4130	4130	4130	4130	8
595	20240913	092700	25224705	4130	4140	4140	4130	2
596	20240913	092600	25216435	4070	4105	4105	4070	2400
597	20240913	092500	15435695	4110	4110	4110	4110	0
598	20240913	092400	15435695	4110	4110	4110	4110	1
599	20240913	092300	15431585	4110	4110	4110	4110	0
600	20240913	092200	15431585	4110	4110	4110	4110	2
601	20240913	092100	15423365	4105	4105	4105	4105	330
602	20240913	092000	14068715	4105	4110	4110	4105	128
603	20240913	091900	13542750	4110	4110	4110	4110	0
604	20240913	091800	13542750	4110	4115	4115	4110	50
605	20240913	091700	13337050	4140	4140	4140	4140	0
606	20240913	091600	13337050	4140	4140	4140	4140	5
607	20240913	091500	13316350	4140	4140	4140	4140	0
608	20240913	091400	13316350	4140	4140	4140	4140	2
609	20240913	091300	13308070	4120	4120	4120	4120	81
610	20240913	091200	12974350	4120	4125	4125	4120	276
611	20240913	091100	11836670	4125	4135	4135	4125	80
612	20240913	091000	11505910	4150	4150	4150	4150	247
613	20240913	090900	10480860	4150	4150	4150	4150	38
614	20240913	090800	10323160	4145	4140	4145	4140	19
615	20240913	090700	10244475	4135	4135	4135	4135	0
616	20240913	090600	10244475	4135	4135	4135	4135	226
617	20240913	090500	9309965	4130	4130	4130	4130	114
618	20240913	090400	8839145	4120	4120	4120	4120	0
619	20240913	090300	8839145	4120	4120	4120	4120	0
620	20240913	090200	8839145	4120	4115	4120	4115	320
621	20240913	090100	7520845	4115	4120	4120	4115	1286
622	20240913	090000	2228920	4120	4120	4120	4120	541