KissMeData/065130/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193900	35748375	4120	4120	4120	4120	443
3	20240913	193800	35748375	4120	4120	4120	4120	0
4	20240913	193700	35748375	4120	4120	4120	4120	0
5	20240913	193600	35748375	4120	4120	4120	4120	0
6	20240913	193500	35748375	4120	4120	4120	4120	0
7	20240913	193400	35748375	4120	4120	4120	4120	0
8	20240913	193300	35748375	4120	4120	4120	4120	0
9	20240913	193200	35748375	4120	4120	4120	4120	0
10	20240913	193100	35748375	4120	4120	4120	4120	0
11	20240913	193000	35748375	4120	4120	4120	4120	0
12	20240913	192900	35748375	4120	4120	4120	4120	0
13	20240913	192800	35748375	4120	4120	4120	4120	0
14	20240913	192700	35748375	4120	4120	4120	4120	0
15	20240913	192600	35748375	4120	4120	4120	4120	0
16	20240913	192500	35748375	4120	4120	4120	4120	0
17	20240913	192400	35748375	4120	4120	4120	4120	0
18	20240913	192300	35748375	4120	4120	4120	4120	0
19	20240913	192200	35748375	4120	4120	4120	4120	0
20	20240913	192100	35748375	4120	4120	4120	4120	0
21	20240913	192000	35748375	4120	4120	4120	4120	0
22	20240913	191900	35748375	4120	4120	4120	4120	0
23	20240913	191800	35748375	4120	4120	4120	4120	0
24	20240913	191700	35748375	4120	4120	4120	4120	0
25	20240913	191600	35748375	4120	4120	4120	4120	0
26	20240913	191500	35748375	4120	4120	4120	4120	0
27	20240913	191400	35748375	4120	4120	4120	4120	0
28	20240913	191300	35748375	4120	4120	4120	4120	0
29	20240913	191200	35748375	4120	4120	4120	4120	0
30	20240913	191100	35748375	4120	4120	4120	4120	0
31	20240913	191000	35748375	4120	4120	4120	4120	0
32	20240913	190900	35748375	4120	4120	4120	4120	443
33	20240913	190800	35748375	4120	4120	4120	4120	0
34	20240913	190700	35748375	4120	4120	4120	4120	0
35	20240913	190600	35748375	4120	4120	4120	4120	0
36	20240913	190500	35748375	4120	4120	4120	4120	0
37	20240913	190400	35748375	4120	4120	4120	4120	0
38	20240913	190300	35748375	4120	4120	4120	4120	0
39	20240913	190200	35748375	4120	4120	4120	4120	0
40	20240913	190100	35748375	4120	4120	4120	4120	0
41	20240913	190000	35748375	4120	4120	4120	4120	0
42	20240913	185900	35748375	4120	4120	4120	4120	0
43	20240913	185800	35748375	4120	4120	4120	4120	0
44	20240913	185700	35748375	4120	4120	4120	4120	0
45	20240913	185600	35748375	4120	4120	4120	4120	0
46	20240913	185500	35748375	4120	4120	4120	4120	0
47	20240913	185400	35748375	4120	4120	4120	4120	0
48	20240913	185300	35748375	4120	4120	4120	4120	0
49	20240913	185200	35748375	4120	4120	4120	4120	0
50	20240913	185100	35748375	4120	4120	4120	4120	0
51	20240913	185000	35748375	4120	4120	4120	4120	0
52	20240913	184900	35748375	4120	4120	4120	4120	0
53	20240913	184800	35748375	4120	4120	4120	4120	0
54	20240913	184700	35748375	4120	4120	4120	4120	0
55	20240913	184600	35748375	4120	4120	4120	4120	0
56	20240913	184500	35748375	4120	4120	4120	4120	0
57	20240913	184400	35748375	4120	4120	4120	4120	0
58	20240913	184300	35748375	4120	4120	4120	4120	0
59	20240913	184200	35748375	4120	4120	4120	4120	0
60	20240913	184100	35748375	4120	4120	4120	4120	0
61	20240913	184000	35748375	4120	4120	4120	4120	0
62	20240913	183900	35748375	4120	4120	4120	4120	443
63	20240913	183800	35748375	4120	4120	4120	4120	0
64	20240913	183700	35748375	4120	4120	4120	4120	0
65	20240913	183600	35748375	4120	4120	4120	4120	0
66	20240913	183500	35748375	4120	4120	4120	4120	0
67	20240913	183400	35748375	4120	4120	4120	4120	0
68	20240913	183300	35748375	4120	4120	4120	4120	0
69	20240913	183200	35748375	4120	4120	4120	4120	0
70	20240913	183100	35748375	4120	4120	4120	4120	0
71	20240913	183000	35748375	4120	4120	4120	4120	0
72	20240913	182900	35748375	4120	4120	4120	4120	0
73	20240913	182800	35748375	4120	4120	4120	4120	0
74	20240913	182700	35748375	4120	4120	4120	4120	0
75	20240913	182600	35748375	4120	4120	4120	4120	0
76	20240913	182500	35748375	4120	4120	4120	4120	0
77	20240913	182400	35748375	4120	4120	4120	4120	0
78	20240913	182300	35748375	4120	4120	4120	4120	0
79	20240913	182200	35748375	4120	4120	4120	4120	0
80	20240913	182100	35748375	4120	4120	4120	4120	0
81	20240913	182000	35748375	4120	4120	4120	4120	0
82	20240913	181900	35748375	4120	4120	4120	4120	0
83	20240913	181800	35748375	4120	4120	4120	4120	0
84	20240913	181700	35748375	4120	4120	4120	4120	0
85	20240913	181600	35748375	4120	4120	4120	4120	0
86	20240913	181500	35748375	4120	4120	4120	4120	0
87	20240913	181400	35748375	4120	4120	4120	4120	0
88	20240913	181300	35748375	4120	4120	4120	4120	0
89	20240913	181200	35748375	4120	4120	4120	4120	0
90	20240913	181100	35748375	4120	4120	4120	4120	0
91	20240913	181000	35748375	4120	4120	4120	4120	0
92	20240913	180900	35748375	4120	4120	4120	4120	443
93	20240913	180800	35748375	4120	4120	4120	4120	0
94	20240913	180700	35748375	4120	4120	4120	4120	0
95	20240913	180600	35748375	4120	4120	4120	4120	0
96	20240913	180500	35748375	4120	4120	4120	4120	0
97	20240913	180400	35748375	4120	4120	4120	4120	0
98	20240913	180300	35748375	4120	4120	4120	4120	0
99	20240913	180200	35748375	4120	4120	4120	4120	0
100	20240913	180100	35748375	4120	4120	4120	4120	0
101	20240913	180000	35748375	4120	4120	4120	4120	0
102	20240913	175900	35748375	4120	4120	4120	4120	0
103	20240913	175800	35748375	4120	4120	4120	4120	0
104	20240913	175700	35748375	4120	4120	4120	4120	0
105	20240913	175600	35748375	4120	4120	4120	4120	0
106	20240913	175500	35748375	4120	4120	4120	4120	0
107	20240913	175400	35748375	4120	4120	4120	4120	0
108	20240913	175300	35748375	4120	4120	4120	4120	0
109	20240913	175200	35748375	4120	4120	4120	4120	0
110	20240913	175100	35748375	4120	4120	4120	4120	0
111	20240913	175000	35748375	4120	4120	4120	4120	0
112	20240913	174900	35748375	4120	4120	4120	4120	0
113	20240913	174800	35748375	4120	4120	4120	4120	0
114	20240913	174700	35748375	4120	4120	4120	4120	0
115	20240913	174600	35748375	4120	4120	4120	4120	0
116	20240913	174500	35748375	4120	4120	4120	4120	0
117	20240913	174400	35748375	4120	4120	4120	4120	0
118	20240913	174300	35748375	4120	4120	4120	4120	0
119	20240913	174200	35748375	4120	4120	4120	4120	0
120	20240913	174100	35748375	4120	4120	4120	4120	0
121	20240913	174000	35748375	4120	4120	4120	4120	0
122	20240913	173900	35748375	4120	4120	4120	4120	443
123	20240913	173800	35748375	4120	4120	4120	4120	0
124	20240913	173700	35748375	4120	4120	4120	4120	0
125	20240913	173600	35748375	4120	4120	4120	4120	0
126	20240913	173500	35748375	4120	4120	4120	4120	0
127	20240913	173400	35748375	4120	4120	4120	4120	0
128	20240913	173300	35748375	4120	4120	4120	4120	0
129	20240913	173200	35748375	4120	4120	4120	4120	0
130	20240913	173100	35748375	4120	4120	4120	4120	0
131	20240913	173000	35748375	4120	4120	4120	4120	0
132	20240913	172900	35748375	4120	4120	4120	4120	0
133	20240913	172800	35748375	4120	4120	4120	4120	0
134	20240913	172700	35748375	4120	4120	4120	4120	0
135	20240913	172600	35748375	4120	4120	4120	4120	0
136	20240913	172500	35748375	4120	4120	4120	4120	0
137	20240913	172400	35748375	4120	4120	4120	4120	0
138	20240913	172300	35748375	4120	4120	4120	4120	0
139	20240913	172200	35748375	4120	4120	4120	4120	0
140	20240913	172100	35748375	4120	4120	4120	4120	0
141	20240913	172000	35748375	4120	4120	4120	4120	0
142	20240913	171900	35748375	4120	4120	4120	4120	0
143	20240913	171800	35748375	4120	4120	4120	4120	0
144	20240913	171700	35748375	4120	4120	4120	4120	0
145	20240913	171600	35748375	4120	4120	4120	4120	0
146	20240913	171500	35748375	4120	4120	4120	4120	0
147	20240913	171400	35748375	4120	4120	4120	4120	0
148	20240913	171300	35748375	4120	4120	4120	4120	0
149	20240913	171200	35748375	4120	4120	4120	4120	0
150	20240913	171100	35748375	4120	4120	4120	4120	0
151	20240913	171000	35748375	4120	4120	4120	4120	0
152	20240913	170900	35748375	4120	4120	4120	4120	443
153	20240913	170800	35748375	4120	4120	4120	4120	0
154	20240913	170700	35748375	4120	4120	4120	4120	0
155	20240913	170600	35748375	4120	4120	4120	4120	0
156	20240913	170500	35748375	4120	4120	4120	4120	0
157	20240913	170400	35748375	4120	4120	4120	4120	0
158	20240913	170300	35748375	4120	4120	4120	4120	0
159	20240913	170200	35748375	4120	4120	4120	4120	0
160	20240913	170100	35748375	4120	4120	4120	4120	0
161	20240913	170000	35748375	4120	4120	4120	4120	0
162	20240913	165900	35748375	4120	4120	4120	4120	0
163	20240913	165800	35748375	4120	4120	4120	4120	0
164	20240913	165700	35748375	4120	4120	4120	4120	0
165	20240913	165600	35748375	4120	4120	4120	4120	0
166	20240913	165500	35748375	4120	4120	4120	4120	0
167	20240913	165400	35748375	4120	4120	4120	4120	0
168	20240913	165300	35748375	4120	4120	4120	4120	0
169	20240913	165200	35748375	4120	4120	4120	4120	0
170	20240913	165100	35748375	4120	4120	4120	4120	0
171	20240913	165000	35748375	4120	4120	4120	4120	0
172	20240913	164900	35748375	4120	4120	4120	4120	0
173	20240913	164800	35748375	4120	4120	4120	4120	0
174	20240913	164700	35748375	4120	4120	4120	4120	0
175	20240913	164600	35748375	4120	4120	4120	4120	0
176	20240913	164500	35748375	4120	4120	4120	4120	0
177	20240913	164400	35748375	4120	4120	4120	4120	0
178	20240913	164300	35748375	4120	4120	4120	4120	0
179	20240913	164200	35748375	4120	4120	4120	4120	0
180	20240913	164100	35748375	4120	4120	4120	4120	0
181	20240913	164000	35748375	4120	4120	4120	4120	0
182	20240913	163900	35748375	4120	4120	4120	4120	443
183	20240913	163800	35748375	4120	4120	4120	4120	0
184	20240913	163700	35748375	4120	4120	4120	4120	0
185	20240913	163600	35748375	4120	4120	4120	4120	0
186	20240913	163500	35748375	4120	4120	4120	4120	0
187	20240913	163400	35748375	4120	4120	4120	4120	0
188	20240913	163300	35748375	4120	4120	4120	4120	0
189	20240913	163200	35748375	4120	4120	4120	4120	0
190	20240913	163100	35748375	4120	4120	4120	4120	0
191	20240913	163000	35748375	4120	4120	4120	4120	0
192	20240913	162900	35748375	4120	4120	4120	4120	0
193	20240913	162800	35748375	4120	4120	4120	4120	0
194	20240913	162700	35748375	4120	4120	4120	4120	0
195	20240913	162600	35748375	4120	4120	4120	4120	0
196	20240913	162500	35748375	4120	4120	4120	4120	0
197	20240913	162400	35748375	4120	4120	4120	4120	0
198	20240913	162300	35748375	4120	4120	4120	4120	0
199	20240913	162200	35748375	4120	4120	4120	4120	0
200	20240913	162100	35748375	4120	4120	4120	4120	0
201	20240913	162000	35748375	4120	4120	4120	4120	0
202	20240913	161900	35748375	4120	4120	4120	4120	0
203	20240913	161800	35748375	4120	4120	4120	4120	0
204	20240913	161700	35748375	4120	4120	4120	4120	0
205	20240913	161600	35748375	4120	4120	4120	4120	0
206	20240913	161500	35748375	4120	4120	4120	4120	0
207	20240913	161400	35748375	4120	4120	4120	4120	0
208	20240913	161300	35748375	4120	4120	4120	4120	0
209	20240913	161200	35748375	4120	4120	4120	4120	0
210	20240913	161100	35748375	4120	4120	4120	4120	0
211	20240913	161000	35748375	4120	4120	4120	4120	0
212	20240913	160900	35748375	4120	4120	4120	4120	443
213	20240913	160800	35748375	4120	4120	4120	4120	0
214	20240913	160700	35748375	4120	4120	4120	4120	0
215	20240913	160600	35748375	4120	4120	4120	4120	0
216	20240913	160500	35748375	4120	4120	4120	4120	0
217	20240913	160400	35748375	4120	4120	4120	4120	0
218	20240913	160300	35748375	4120	4120	4120	4120	0
219	20240913	160200	35748375	4120	4120	4120	4120	0
220	20240913	160100	35748375	4120	4120	4120	4120	0
221	20240913	160000	35748375	4120	4120	4120	4120	0
222	20240913	155900	35748375	4120	4120	4120	4120	0
223	20240913	155800	35748375	4120	4120	4120	4120	0
224	20240913	155700	35748375	4120	4120	4120	4120	0
225	20240913	155600	35748375	4120	4120	4120	4120	0
226	20240913	155500	35748375	4120	4120	4120	4120	0
227	20240913	155400	35748375	4120	4120	4120	4120	0
228	20240913	155300	35748375	4120	4120	4120	4120	0
229	20240913	155200	35748375	4120	4120	4120	4120	0
230	20240913	155100	35748375	4120	4120	4120	4120	0
231	20240913	155000	35748375	4120	4120	4120	4120	0
232	20240913	154900	35748375	4120	4120	4120	4120	0
233	20240913	154800	35748375	4120	4120	4120	4120	0
234	20240913	154700	35748375	4120	4120	4120	4120	0
235	20240913	154600	35748375	4120	4120	4120	4120	0
236	20240913	154500	35748375	4120	4120	4120	4120	0
237	20240913	154400	35748375	4120	4120	4120	4120	0
238	20240913	154300	35748375	4120	4120	4120	4120	0
239	20240913	154200	35748375	4120	4120	4120	4120	0
240	20240913	154100	35748375	4120	4120	4120	4120	0
241	20240913	154000	35748375	4120	4120	4120	4120	0
242	20240913	153900	35748375	4120	4120	4120	4120	443
243	20240913	153800	35748375	4120	4120	4120	4120	0
244	20240913	153700	35748375	4120	4120	4120	4120	0
245	20240913	153600	35748375	4120	4120	4120	4120	0
246	20240913	153500	35748375	4120	4120	4120	4120	0
247	20240913	153400	35748375	4120	4120	4120	4120	0
248	20240913	153300	35748375	4120	4120	4120	4120	0
249	20240913	153200	35748375	4120	4120	4120	4120	0
250	20240913	153100	35748375	4120	4120	4120	4120	0
251	20240913	153000	35748375	4120	4120	4120	4120	443
252	20240913	152900	33923215	4130	4130	4130	4130	0
253	20240913	152800	33923215	4130	4130	4130	4130	0
254	20240913	152700	33923215	4130	4130	4130	4130	0
255	20240913	152600	33923215	4130	4130	4130	4130	0
256	20240913	152500	33923215	4130	4130	4130	4130	0
257	20240913	152400	33923215	4130	4130	4130	4130	0
258	20240913	152300	33923215	4130	4130	4130	4130	0
259	20240913	152200	33923215	4130	4130	4130	4130	0
260	20240913	152100	33923215	4130	4130	4130	4130	0
261	20240913	152000	33923215	4130	4130	4130	4130	0
262	20240913	151900	33923215	4130	4090	4130	4090	57
263	20240913	151800	33689150	4095	4095	4095	4095	0
264	20240913	151700	33689150	4095	4095	4095	4095	1
265	20240913	151600	33685055	4095	4095	4095	4090	22
266	20240913	151500	33595015	4100	4100	4100	4100	0
267	20240913	151400	33595015	4100	4100	4100	4100	0
268	20240913	151300	33595015	4100	4100	4100	4100	0
269	20240913	151200	33595015	4100	4100	4100	4100	0
270	20240913	151100	33595015	4100	4100	4100	4100	0
271	20240913	151000	33595015	4100	4100	4100	4100	0
272	20240913	150900	33595015	4100	4100	4100	4100	0
273	20240913	150800	33595015	4100	4100	4100	4100	0
274	20240913	150700	33595015	4100	4100	4100	4100	0
275	20240913	150600	33595015	4100	4100	4100	4100	0
276	20240913	150500	33595015	4100	4100	4100	4100	0
277	20240913	150400	33595015	4100	4100	4100	4100	0
278	20240913	150300	33595015	4100	4100	4100	4100	2
279	20240913	150200	33586815	4100	4100	4100	4100	0
280	20240913	150100	33586815	4100	4100	4100	4100	1
281	20240913	150000	33582715	4090	4090	4090	4090	2
282	20240913	145900	33574535	4100	4100	4100	4100	0
283	20240913	145800	33574535	4100	4095	4100	4095	7
284	20240913	145700	33545840	4100	4100	4100	4100	1
285	20240913	145600	33541740	4095	4095	4095	4095	1
286	20240913	145500	33537645	4090	4090	4090	4090	3
287	20240913	145400	33525375	4090	4090	4090	4090	0
288	20240913	145300	33525375	4090	4090	4090	4090	1
289	20240913	145200	33521285	4090	4090	4090	4090	1
290	20240913	145100	33517195	4100	4100	4100	4100	0
291	20240913	145000	33517195	4100	4095	4100	4095	26
292	20240913	144900	33410600	4100	4100	4100	4100	0
293	20240913	144800	33410600	4100	4100	4100	4100	0
294	20240913	144700	33410600	4100	4090	4100	4090	103
295	20240913	144600	32988315	4100	4100	4100	4100	0
296	20240913	144500	32988315	4100	4100	4100	4100	0
297	20240913	144400	32988315	4100	4090	4100	4090	8
298	20240913	144300	32955535	4095	4095	4095	4095	0
299	20240913	144200	32955535	4095	4095	4095	4095	16
300	20240913	144100	32890015	4095	4095	4095	4095	0
301	20240913	144000	32890015	4095	4085	4095	4085	4
302	20240913	143900	32873650	4095	4095	4095	4095	0
303	20240913	143800	32873650	4095	4095	4095	4095	0
304	20240913	143700	32873650	4095	4090	4095	4090	6
305	20240913	143600	32849085	4085	4085	4085	4085	1
306	20240913	143500	32845000	4090	4085	4090	4085	155
307	20240913	143400	32211060	4085	4085	4085	4085	0
308	20240913	143300	32211060	4085	4080	4085	4080	2
309	20240913	143200	32202895	4075	4075	4075	4075	2
310	20240913	143100	32194745	4075	4075	4075	4075	0
311	20240913	143000	32194745	4075	4075	4075	4075	0
312	20240913	142900	32194745	4075	4075	4075	4075	0
313	20240913	142800	32194745	4075	4075	4075	4075	0
314	20240913	142700	32194745	4075	4075	4075	4075	0
315	20240913	142600	32194745	4075	4075	4075	4075	3
316	20240913	142500	32182520	4075	4075	4075	4075	0
317	20240913	142400	32182520	4075	4075	4075	4075	1
318	20240913	142300	32178445	4075	4075	4075	4075	2
319	20240913	142200	32170295	4070	4070	4070	4070	0
320	20240913	142100	32170295	4070	4080	4085	4070	3
321	20240913	142000	32158060	4070	4070	4070	4070	1
322	20240913	141900	32153990	4070	4070	4070	4070	0
323	20240913	141800	32153990	4070	4070	4070	4070	0
324	20240913	141700	32153990	4070	4070	4070	4070	565
325	20240913	141600	29854440	4070	4075	4075	4070	1705
326	20240913	141500	22914200	4110	4085	4110	4085	57
327	20240913	141400	22681185	4080	4080	4080	4080	0
328	20240913	141300	22681185	4080	4080	4080	4080	8
329	20240913	141200	22648545	4110	4110	4110	4110	0
330	20240913	141100	22648545	4110	4110	4110	4110	0
331	20240913	141000	22648545	4110	4110	4110	4110	0
332	20240913	140900	22648545	4110	4105	4110	4105	3
333	20240913	140800	22636220	4080	4080	4080	4080	0
334	20240913	140700	22636220	4080	4085	4085	4080	302
335	20240913	140600	21402715	4085	4085	4085	4085	0
336	20240913	140500	21402715	4085	4085	4085	4085	1
337	20240913	140400	21398630	4085	4085	4085	4085	2
338	20240913	140300	21390460	4085	4085	4085	4085	0
339	20240913	140200	21390460	4085	4085	4085	4085	1
340	20240913	140100	21386375	4090	4090	4090	4090	1
341	20240913	140000	21382285	4085	4085	4085	4085	1
342	20240913	135900	21378200	4085	4085	4085	4085	2
343	20240913	135800	21370030	4120	4120	4120	4120	0
344	20240913	135700	21370030	4120	4120	4120	4120	0
345	20240913	135600	21370030	4120	4120	4120	4120	0
346	20240913	135500	21370030	4120	4120	4120	4120	0
347	20240913	135400	21370030	4120	4115	4120	4115	2
348	20240913	135300	21361795	4110	4110	4110	4110	0
349	20240913	135200	21361795	4110	4105	4110	4105	2
350	20240913	135100	21353580	4120	4120	4120	4120	0
351	20240913	135000	21353580	4120	4120	4120	4120	0
352	20240913	134900	21353580	4120	4120	4120	4120	0
353	20240913	134800	21353580	4120	4105	4120	4105	3
354	20240913	134700	21341245	4120	4120	4120	4120	0
355	20240913	134600	21341245	4120	4085	4120	4085	6
356	20240913	134500	21316625	4120	4120	4120	4120	0
357	20240913	134400	21316625	4120	4120	4120	4120	0
358	20240913	134300	21316625	4120	4120	4120	4120	0
359	20240913	134200	21316625	4120	4120	4120	4120	0
360	20240913	134100	21316625	4120	4120	4120	4120	0
361	20240913	134000	21316625	4120	4080	4120	4080	6
362	20240913	133900	21292060	4080	4080	4080	4080	0
363	20240913	133800	21292060	4080	4080	4080	4080	1
364	20240913	133700	21287980	4085	4085	4085	4085	3
365	20240913	133600	21275725	4080	4080	4080	4080	0
366	20240913	133500	21275725	4080	4080	4080	4080	1
367	20240913	133400	21271645	4080	4080	4080	4080	0
368	20240913	133300	21271645	4080	4080	4080	4080	1
369	20240913	133200	21267565	4080	4080	4080	4080	1
370	20240913	133100	21263485	4085	4085	4085	4085	0
371	20240913	133000	21263485	4085	4085	4085	4085	1
372	20240913	132900	21259400	4120	4120	4120	4120	0
373	20240913	132800	21259400	4120	4120	4120	4120	0
374	20240913	132700	21259400	4120	4120	4120	4120	0
375	20240913	132600	21259400	4120	4120	4120	4120	0
376	20240913	132500	21259400	4120	4115	4120	4115	3
377	20240913	132400	21247050	4125	4125	4125	4125	0
378	20240913	132300	21247050	4125	4125	4125	4125	0
379	20240913	132200	21247050	4125	4125	4125	4125	0
380	20240913	132100	21247050	4125	4090	4125	4090	7
381	20240913	132000	21218335	4120	4120	4120	4120	0
382	20240913	131900	21218335	4120	4120	4120	4120	0
383	20240913	131800	21218335	4120	4120	4120	4120	0
384	20240913	131700	21218335	4120	4120	4120	4120	0
385	20240913	131600	21218335	4120	4120	4120	4120	0
386	20240913	131500	21218335	4120	4110	4120	4110	4
387	20240913	131400	21201875	4105	4095	4105	4090	8
388	20240913	131300	21169110	4125	4125	4125	4125	0
389	20240913	131200	21169110	4125	4095	4125	4095	5
390	20240913	131100	21148570	4070	4070	4070	4070	1
391	20240913	131000	21144500	4070	4070	4070	4070	0
392	20240913	130900	21144500	4070	4070	4070	4070	1
393	20240913	130800	21140430	4125	4125	4125	4125	0
394	20240913	130700	21140430	4125	4125	4125	4125	0
395	20240913	130600	21140430	4125	4125	4125	4125	0
396	20240913	130500	21140430	4125	4125	4125	4125	1
397	20240913	130400	21136305	4060	4060	4060	4060	0
398	20240913	130300	21136305	4060	4060	4060	4060	2
399	20240913	130200	21128185	4060	4060	4060	4060	0
400	20240913	130100	21128185	4060	4060	4060	4060	2
401	20240913	130000	21120065	4060	4060	4060	4060	3
402	20240913	125900	21107885	4060	4060	4060	4060	0
403	20240913	125800	21107885	4060	4060	4060	4060	1
404	20240913	125700	21103825	4060	4060	4060	4060	2
405	20240913	125600	21095705	4060	4060	4060	4060	0
406	20240913	125500	21095705	4060	4060	4060	4060	1
407	20240913	125400	21091645	4095	4095	4095	4095	0
408	20240913	125300	21091645	4095	4095	4095	4095	0
409	20240913	125200	21091645	4095	4095	4095	4095	0
410	20240913	125100	21091645	4095	4095	4095	4095	0
411	20240913	125000	21091645	4095	4085	4095	4085	2
412	20240913	124900	21083465	4060	4060	4060	4060	0
413	20240913	124800	21083465	4060	4060	4060	4060	0
414	20240913	124700	21083465	4060	4060	4060	4060	2
415	20240913	124600	21075345	4060	4060	4060	4060	2
416	20240913	124500	21067225	4060	4060	4060	4060	300
417	20240913	124400	19849225	4060	4060	4060	4060	3
418	20240913	124300	19837045	4060	4060	4060	4060	0
419	20240913	124200	19837045	4060	4060	4060	4060	1
420	20240913	124100	19832985	4060	4060	4060	4060	2
421	20240913	124000	19824865	4060	4060	4060	4060	0
422	20240913	123900	19824865	4060	4060	4060	4060	1
423	20240913	123800	19820805	4060	4060	4060	4060	1
424	20240913	123700	19816745	4060	4060	4060	4060	70
425	20240913	123600	19532545	4060	4060	4060	4060	1
426	20240913	123500	19528485	4095	4095	4095	4095	0
427	20240913	123400	19528485	4095	4095	4095	4095	0
428	20240913	123300	19528485	4095	4095	4095	4095	0
429	20240913	123200	19528485	4095	4095	4095	4095	0
430	20240913	123100	19528485	4095	4070	4170	4070	1216
431	20240913	123000	14519700	4055	4055	4055	4055	0
432	20240913	122900	14519700	4055	4055	4055	4055	0
433	20240913	122800	14519700	4055	4055	4055	4055	0
434	20240913	122700	14519700	4055	4055	4055	4055	0
435	20240913	122600	14519700	4055	4055	4055	4055	2
436	20240913	122500	14511590	4055	4055	4055	4055	3
437	20240913	122400	14499425	4055	4055	4055	4055	0
438	20240913	122300	14499425	4055	4055	4055	4055	2
439	20240913	122200	14491315	4055	4055	4055	4055	1
440	20240913	122100	14487260	4055	4055	4055	4055	0
441	20240913	122000	14487260	4055	4060	4060	4055	4
442	20240913	121900	14471035	4080	4080	4080	4080	0
443	20240913	121800	14471035	4080	4080	4080	4080	0
444	20240913	121700	14471035	4080	4080	4080	4080	1
445	20240913	121600	14466955	4075	4075	4075	4075	1
446	20240913	121500	14462880	4075	4070	4075	4070	2
447	20240913	121400	14454735	4080	4080	4080	4080	0
448	20240913	121300	14454735	4080	4070	4080	4070	10
449	20240913	121200	14413960	4055	4055	4055	4055	0
450	20240913	121100	14413960	4055	4055	4055	4055	0
451	20240913	121000	14413960	4055	4055	4055	4055	0
452	20240913	120900	14413960	4055	4050	4055	4050	3
453	20240913	120800	14401805	4055	4055	4055	4055	1
454	20240913	120700	14397750	4050	4055	4055	4050	6
455	20240913	120600	14373445	4055	4050	4055	4050	2
456	20240913	120500	14365340	4050	4055	4055	4050	300
457	20240913	120400	13150335	4050	4050	4050	4050	1
458	20240913	120300	13146285	4050	4050	4050	4050	0
459	20240913	120200	13146285	4050	4050	4050	4050	0
460	20240913	120100	13146285	4050	4050	4050	4050	0
461	20240913	120000	13146285	4050	4050	4050	4050	0
462	20240913	115900	13146285	4050	4050	4050	4050	0
463	20240913	115800	13146285	4050	4050	4050	4050	2
464	20240913	115700	13138185	4050	4050	4050	4050	0
465	20240913	115600	13138185	4050	4050	4050	4050	2
466	20240913	115500	13130085	4050	4050	4050	4050	0
467	20240913	115400	13130085	4050	4050	4050	4050	2
468	20240913	115300	13121985	4050	4050	4050	4050	2
469	20240913	115200	13113885	4055	4055	4055	4055	0
470	20240913	115100	13113885	4055	4055	4055	4055	2
471	20240913	115000	13105775	4055	4055	4055	4055	1
472	20240913	114900	13101720	4055	4055	4055	4055	0
473	20240913	114800	13101720	4055	4055	4055	4055	0
474	20240913	114700	13101720	4055	4055	4055	4055	0
475	20240913	114600	13101720	4055	4055	4055	4055	2
476	20240913	114500	13093610	4055	4055	4055	4055	0
477	20240913	114400	13093610	4055	4055	4055	4055	0
478	20240913	114300	13093610	4055	4055	4055	4055	1
479	20240913	114200	13089555	4055	4055	4055	4055	1
480	20240913	114100	13085500	4055	4055	4055	4055	0
481	20240913	114000	13085500	4055	4055	4055	4055	2
482	20240913	113900	13077390	4055	4055	4055	4055	1
483	20240913	113800	13073335	4055	4055	4055	4055	0
484	20240913	113700	13073335	4055	4055	4055	4055	1
485	20240913	113600	13069280	4055	4055	4055	4055	0
486	20240913	113500	13069280	4055	4055	4055	4055	1
487	20240913	113400	13065225	4055	4055	4055	4055	1
488	20240913	113300	13061170	4050	4050	4050	4050	0
489	20240913	113200	13061170	4050	4050	4050	4050	3
490	20240913	113100	13049020	4050	4050	4050	4050	1
491	20240913	113000	13044970	4050	4050	4050	4050	0
492	20240913	112900	13044970	4050	4050	4050	4050	1
493	20240913	112800	13040920	4050	4050	4050	4050	0
494	20240913	112700	13040920	4050	4050	4050	4050	0
495	20240913	112600	13040920	4050	4050	4050	4050	2
496	20240913	112500	13032820	4050	4050	4050	4050	0
497	20240913	112400	13032820	4050	4050	4050	4050	3
498	20240913	112300	13020670	4050	4050	4050	4050	2
499	20240913	112200	13012570	4055	4055	4055	4055	0
500	20240913	112100	13012570	4055	4055	4055	4055	2
501	20240913	112000	13004460	4055	4055	4055	4055	0
502	20240913	111900	13004460	4055	4055	4055	4055	1
503	20240913	111800	13000405	4055	4055	4055	4055	1
504	20240913	111700	12996350	4095	4095	4095	4095	0
505	20240913	111600	12996350	4095	4095	4095	4095	0
506	20240913	111500	12996350	4095	4095	4095	4095	0
507	20240913	111400	12996350	4095	4095	4095	4095	0
508	20240913	111300	12996350	4095	4095	4095	4095	0
509	20240913	111200	12996350	4095	4090	4095	4090	2
510	20240913	111100	12988165	4055	4055	4055	4055	1
511	20240913	111000	12984110	4050	4050	4050	4050	2
512	20240913	110900	12976010	4050	4050	4050	4050	0
513	20240913	110800	12976010	4050	4050	4050	4050	3
514	20240913	110700	12963860	4045	4045	4045	4045	2
515	20240913	110600	12955770	4045	4045	4045	4045	0
516	20240913	110500	12955770	4045	4045	4045	4045	0
517	20240913	110400	12955770	4045	4045	4045	4045	0
518	20240913	110300	12955770	4045	4045	4045	4045	1
519	20240913	110200	12951725	4045	4075	4075	4045	2
520	20240913	110100	12943605	4090	4090	4090	4090	0
521	20240913	110000	12943605	4090	4090	4090	4090	0
522	20240913	105900	12943605	4090	4090	4090	4090	0
523	20240913	105800	12943605	4090	4090	4090	4090	0
524	20240913	105700	12943605	4090	4060	4090	4060	112
525	20240913	105600	12485555	4055	4055	4055	4055	0
526	20240913	105500	12485555	4055	4055	4055	4055	4
527	20240913	105400	12469335	4045	4045	4045	4045	1
528	20240913	105300	12465290	4050	4050	4050	4050	0
529	20240913	105200	12465290	4050	4050	4050	4050	0
530	20240913	105100	12465290	4050	4050	4050	4050	0
531	20240913	105000	12465290	4050	4050	4050	4050	0
532	20240913	104900	12465290	4050	4050	4050	4050	0
533	20240913	104800	12465290	4050	4050	4050	4050	210
534	20240913	104700	11614790	4055	4055	4055	4055	2
535	20240913	104600	11606680	4055	4055	4055	4055	3
536	20240913	104500	11594515	4055	4055	4055	4055	0
537	20240913	104400	11594515	4055	4055	4055	4055	1
538	20240913	104300	11590460	4055	4055	4055	4055	2
539	20240913	104200	11582350	4050	4050	4050	4050	0
540	20240913	104100	11582350	4050	4050	4050	4050	1
541	20240913	104000	11578300	4070	4070	4070	4070	1
542	20240913	103900	11574230	4090	4090	4090	4090	0
543	20240913	103800	11574230	4090	4090	4090	4090	0
544	20240913	103700	11574230	4090	4090	4090	4090	0
545	20240913	103600	11574230	4090	4075	4090	4075	5
546	20240913	103500	11553830	4080	4080	4080	4080	0
547	20240913	103400	11553830	4080	4080	4080	4080	50
548	20240913	103300	11349830	4085	4085	4085	4085	0
549	20240913	103200	11349830	4085	4085	4085	4085	0
550	20240913	103100	11349830	4085	4060	4085	4060	105
551	20240913	103000	10921635	4050	4055	4055	4050	625
552	20240913	102900	8389990	4065	4075	4075	4060	1036
553	20240913	102800	4180365	4075	4075	4075	4075	1
554	20240913	102700	4176290	4075	4075	4075	4075	1
555	20240913	102600	4172215	4075	4075	4075	4075	0
556	20240913	102500	4172215	4075	4080	4080	4075	20
557	20240913	102400	4090665	4075	4075	4075	4075	7
558	20240913	102300	4062140	4085	4085	4085	4085	0
559	20240913	102200	4062140	4085	4085	4085	4085	1
560	20240913	102100	4058055	4075	4075	4075	4075	1
561	20240913	102000	4053980	4070	4070	4070	4070	1
562	20240913	101900	4049910	4075	4075	4075	4075	15
563	20240913	101800	3988785	4075	4075	4075	4075	18
564	20240913	101700	3915435	4075	4075	4075	4075	1
565	20240913	101600	3911360	4075	4075	4075	4075	0
566	20240913	101500	3911360	4075	4075	4075	4075	1
567	20240913	101400	3907285	4070	4070	4070	4070	2
568	20240913	101300	3899145	4070	4070	4070	4070	0
569	20240913	101200	3899145	4070	4070	4070	4070	2
570	20240913	101100	3891005	4070	4075	4075	4070	3
571	20240913	101000	3878790	4075	4075	4075	4075	0
572	20240913	100900	3878790	4075	4075	4075	4075	162
573	20240913	100800	3218640	4085	4085	4085	4085	0
574	20240913	100700	3218640	4085	4085	4085	4085	0
575	20240913	100600	3218640	4085	4085	4085	4085	0
576	20240913	100500	3218640	4085	4085	4085	4085	0
577	20240913	100400	3218640	4085	4085	4085	4085	3
578	20240913	100300	3206385	4090	4085	4090	4085	2
579	20240913	100200	3198210	4090	4085	4090	4075	255
580	20240913	100100	2157910	4080	4080	4080	4080	1
581	20240913	100000	2153830	4090	4090	4090	4090	0
582	20240913	095900	2153830	4090	4090	4090	4090	1
583	20240913	095800	2149740	4085	4085	4085	4085	2
584	20240913	095700	2141570	4085	4085	4085	4085	0
585	20240913	095600	2141570	4085	4085	4085	4085	1
586	20240913	095500	2137485	4085	4085	4085	4085	47
587	20240913	095400	1945490	4080	4080	4080	4080	0
588	20240913	095300	1945490	4080	4080	4080	4080	1
589	20240913	095200	1941410	4080	4080	4080	4080	2
590	20240913	095100	1933250	4080	4080	4080	4080	0
591	20240913	095000	1933250	4080	4080	4080	4080	2
592	20240913	094900	1925090	4080	4080	4080	4080	0
593	20240913	094800	1925090	4080	4080	4080	4080	1
594	20240913	094700	1921010	4085	4085	4085	4085	0
595	20240913	094600	1921010	4085	4085	4085	4085	1
596	20240913	094500	1916925	4085	4085	4085	4085	0
597	20240913	094400	1916925	4085	4085	4085	4085	1
598	20240913	094300	1912840	4080	4080	4080	4080	0
599	20240913	094200	1912840	4080	4080	4080	4080	2
600	20240913	094100	1904680	4090	4090	4090	4090	14
601	20240913	094000	1847420	4090	4090	4090	4090	1
602	20240913	093900	1843330	4090	4090	4090	4090	10
603	20240913	093800	1802430	4090	4090	4090	4090	0
604	20240913	093700	1802430	4090	4090	4090	4090	0
605	20240913	093600	1802430	4090	4090	4090	4090	0
606	20240913	093500	1802430	4090	4090	4090	4090	3
607	20240913	093400	1790160	4090	4090	4090	4090	0
608	20240913	093300	1790160	4090	4090	4090	4090	0
609	20240913	093200	1790160	4090	4090	4090	4090	0
610	20240913	093100	1790160	4090	4090	4090	4090	0
611	20240913	093000	1790160	4090	4090	4090	4090	0
612	20240913	092900	1790160	4090	4090	4090	4090	0
613	20240913	092800	1790160	4090	4090	4090	4090	0
614	20240913	092700	1790160	4090	4090	4090	4090	1
615	20240913	092600	1786070	4080	4080	4080	4080	0
616	20240913	092500	1786070	4080	4080	4080	4080	0
617	20240913	092400	1786070	4080	4080	4080	4080	0
618	20240913	092300	1786070	4080	4080	4080	4080	0
619	20240913	092200	1786070	4080	4080	4080	4080	10
620	20240913	092100	1745270	4080	4080	4080	4080	0
621	20240913	092000	1745270	4080	4080	4080	4080	0
622	20240913	091900	1745270	4080	4080	4080	4080	36
623	20240913	091800	1598390	4095	4095	4095	4095	1
624	20240913	091700	1594295	4085	4085	4085	4085	0
625	20240913	091600	1594295	4085	4085	4085	4085	0
626	20240913	091500	1594295	4085	4085	4085	4085	0
627	20240913	091400	1594295	4085	4085	4085	4085	0
628	20240913	091300	1594295	4085	4085	4085	4085	1
629	20240913	091200	1590210	4090	4090	4090	4090	0
630	20240913	091100	1590210	4090	4090	4090	4090	0
631	20240913	091000	1590210	4090	4095	4095	4090	94
632	20240913	090900	1205460	4145	4145	4145	4145	1
633	20240913	090800	1201315	4155	4155	4155	4155	0
634	20240913	090700	1201315	4155	4155	4155	4155	0
635	20240913	090600	1201315	4155	4155	4155	4155	0
636	20240913	090500	1201315	4155	4155	4155	4155	0
637	20240913	090400	1201315	4155	4155	4155	4155	2
638	20240913	090300	1193005	4095	4095	4095	4095	0
639	20240913	090200	1193005	4095	4105	4105	4095	93
640	20240913	090100	812030	4090	4090	4090	4090	0
641	20240913	090000	812030	4090	4170	4170	4090	195