KissMeData/080470/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	32154305	4050	4050	4050	4050	80
3	20240913	194900	32154305	4050	4050	4050	4050	0
4	20240913	194800	32154305	4050	4050	4050	4050	0
5	20240913	194700	32154305	4050	4050	4050	4050	0
6	20240913	194600	32154305	4050	4050	4050	4050	0
7	20240913	194500	32154305	4050	4050	4050	4050	0
8	20240913	194400	32154305	4050	4050	4050	4050	0
9	20240913	194300	32154305	4050	4050	4050	4050	0
10	20240913	194200	32154305	4050	4050	4050	4050	0
11	20240913	194100	32154305	4050	4050	4050	4050	0
12	20240913	194000	32154305	4050	4050	4050	4050	0
13	20240913	193900	32154305	4050	4050	4050	4050	0
14	20240913	193800	32154305	4050	4050	4050	4050	0
15	20240913	193700	32154305	4050	4050	4050	4050	0
16	20240913	193600	32154305	4050	4050	4050	4050	0
17	20240913	193500	32154305	4050	4050	4050	4050	0
18	20240913	193400	32154305	4050	4050	4050	4050	0
19	20240913	193300	32154305	4050	4050	4050	4050	0
20	20240913	193200	32154305	4050	4050	4050	4050	0
21	20240913	193100	32154305	4050	4050	4050	4050	0
22	20240913	193000	32154305	4050	4050	4050	4050	0
23	20240913	192900	32154305	4050	4050	4050	4050	0
24	20240913	192800	32154305	4050	4050	4050	4050	0
25	20240913	192700	32154305	4050	4050	4050	4050	0
26	20240913	192600	32154305	4050	4050	4050	4050	0
27	20240913	192500	32154305	4050	4050	4050	4050	0
28	20240913	192400	32154305	4050	4050	4050	4050	0
29	20240913	192300	32154305	4050	4050	4050	4050	0
30	20240913	192200	32154305	4050	4050	4050	4050	0
31	20240913	192100	32154305	4050	4050	4050	4050	0
32	20240913	192000	32154305	4050	4050	4050	4050	80
33	20240913	191900	32154305	4050	4050	4050	4050	0
34	20240913	191800	32154305	4050	4050	4050	4050	0
35	20240913	191700	32154305	4050	4050	4050	4050	0
36	20240913	191600	32154305	4050	4050	4050	4050	0
37	20240913	191500	32154305	4050	4050	4050	4050	0
38	20240913	191400	32154305	4050	4050	4050	4050	0
39	20240913	191300	32154305	4050	4050	4050	4050	0
40	20240913	191200	32154305	4050	4050	4050	4050	0
41	20240913	191100	32154305	4050	4050	4050	4050	0
42	20240913	191000	32154305	4050	4050	4050	4050	0
43	20240913	190900	32154305	4050	4050	4050	4050	0
44	20240913	190800	32154305	4050	4050	4050	4050	0
45	20240913	190700	32154305	4050	4050	4050	4050	0
46	20240913	190600	32154305	4050	4050	4050	4050	0
47	20240913	190500	32154305	4050	4050	4050	4050	0
48	20240913	190400	32154305	4050	4050	4050	4050	0
49	20240913	190300	32154305	4050	4050	4050	4050	0
50	20240913	190200	32154305	4050	4050	4050	4050	0
51	20240913	190100	32154305	4050	4050	4050	4050	0
52	20240913	190000	32154305	4050	4050	4050	4050	0
53	20240913	185900	32154305	4050	4050	4050	4050	0
54	20240913	185800	32154305	4050	4050	4050	4050	0
55	20240913	185700	32154305	4050	4050	4050	4050	0
56	20240913	185600	32154305	4050	4050	4050	4050	0
57	20240913	185500	32154305	4050	4050	4050	4050	0
58	20240913	185400	32154305	4050	4050	4050	4050	0
59	20240913	185300	32154305	4050	4050	4050	4050	0
60	20240913	185200	32154305	4050	4050	4050	4050	0
61	20240913	185100	32154305	4050	4050	4050	4050	0
62	20240913	185000	32154305	4050	4050	4050	4050	80
63	20240913	184900	32154305	4050	4050	4050	4050	0
64	20240913	184800	32154305	4050	4050	4050	4050	0
65	20240913	184700	32154305	4050	4050	4050	4050	0
66	20240913	184600	32154305	4050	4050	4050	4050	0
67	20240913	184500	32154305	4050	4050	4050	4050	0
68	20240913	184400	32154305	4050	4050	4050	4050	0
69	20240913	184300	32154305	4050	4050	4050	4050	0
70	20240913	184200	32154305	4050	4050	4050	4050	0
71	20240913	184100	32154305	4050	4050	4050	4050	0
72	20240913	184000	32154305	4050	4050	4050	4050	0
73	20240913	183900	32154305	4050	4050	4050	4050	0
74	20240913	183800	32154305	4050	4050	4050	4050	0
75	20240913	183700	32154305	4050	4050	4050	4050	0
76	20240913	183600	32154305	4050	4050	4050	4050	0
77	20240913	183500	32154305	4050	4050	4050	4050	0
78	20240913	183400	32154305	4050	4050	4050	4050	0
79	20240913	183300	32154305	4050	4050	4050	4050	0
80	20240913	183200	32154305	4050	4050	4050	4050	0
81	20240913	183100	32154305	4050	4050	4050	4050	0
82	20240913	183000	32154305	4050	4050	4050	4050	0
83	20240913	182900	32154305	4050	4050	4050	4050	0
84	20240913	182800	32154305	4050	4050	4050	4050	0
85	20240913	182700	32154305	4050	4050	4050	4050	0
86	20240913	182600	32154305	4050	4050	4050	4050	0
87	20240913	182500	32154305	4050	4050	4050	4050	0
88	20240913	182400	32154305	4050	4050	4050	4050	0
89	20240913	182300	32154305	4050	4050	4050	4050	0
90	20240913	182200	32154305	4050	4050	4050	4050	0
91	20240913	182100	32154305	4050	4050	4050	4050	0
92	20240913	182000	32154305	4050	4050	4050	4050	80
93	20240913	181900	32154305	4050	4050	4050	4050	0
94	20240913	181800	32154305	4050	4050	4050	4050	0
95	20240913	181700	32154305	4050	4050	4050	4050	0
96	20240913	181600	32154305	4050	4050	4050	4050	0
97	20240913	181500	32154305	4050	4050	4050	4050	0
98	20240913	181400	32154305	4050	4050	4050	4050	0
99	20240913	181300	32154305	4050	4050	4050	4050	0
100	20240913	181200	32154305	4050	4050	4050	4050	0
101	20240913	181100	32154305	4050	4050	4050	4050	0
102	20240913	181000	32154305	4050	4050	4050	4050	0
103	20240913	180900	32154305	4050	4050	4050	4050	0
104	20240913	180800	32154305	4050	4050	4050	4050	0
105	20240913	180700	32154305	4050	4050	4050	4050	0
106	20240913	180600	32154305	4050	4050	4050	4050	0
107	20240913	180500	32154305	4050	4050	4050	4050	0
108	20240913	180400	32154305	4050	4050	4050	4050	0
109	20240913	180300	32154305	4050	4050	4050	4050	0
110	20240913	180200	32154305	4050	4050	4050	4050	0
111	20240913	180100	32154305	4050	4050	4050	4050	0
112	20240913	180000	32154305	4050	4050	4050	4050	0
113	20240913	175900	32154305	4050	4050	4050	4050	0
114	20240913	175800	32154305	4050	4050	4050	4050	0
115	20240913	175700	32154305	4050	4050	4050	4050	0
116	20240913	175600	32154305	4050	4050	4050	4050	0
117	20240913	175500	32154305	4050	4050	4050	4050	0
118	20240913	175400	32154305	4050	4050	4050	4050	0
119	20240913	175300	32154305	4050	4050	4050	4050	0
120	20240913	175200	32154305	4050	4050	4050	4050	0
121	20240913	175100	32154305	4050	4050	4050	4050	0
122	20240913	175000	32154305	4050	4050	4050	4050	80
123	20240913	174900	32154305	4050	4050	4050	4050	0
124	20240913	174800	32154305	4050	4050	4050	4050	0
125	20240913	174700	32154305	4050	4050	4050	4050	0
126	20240913	174600	32154305	4050	4050	4050	4050	0
127	20240913	174500	32154305	4050	4050	4050	4050	0
128	20240913	174400	32154305	4050	4050	4050	4050	0
129	20240913	174300	32154305	4050	4050	4050	4050	0
130	20240913	174200	32154305	4050	4050	4050	4050	0
131	20240913	174100	32154305	4050	4050	4050	4050	0
132	20240913	174000	32154305	4050	4050	4050	4050	0
133	20240913	173900	32154305	4050	4050	4050	4050	0
134	20240913	173800	32154305	4050	4050	4050	4050	0
135	20240913	173700	32154305	4050	4050	4050	4050	0
136	20240913	173600	32154305	4050	4050	4050	4050	0
137	20240913	173500	32154305	4050	4050	4050	4050	0
138	20240913	173400	32154305	4050	4050	4050	4050	0
139	20240913	173300	32154305	4050	4050	4050	4050	0
140	20240913	173200	32154305	4050	4050	4050	4050	0
141	20240913	173100	32154305	4050	4050	4050	4050	0
142	20240913	173000	32154305	4050	4050	4050	4050	0
143	20240913	172900	32154305	4050	4050	4050	4050	0
144	20240913	172800	32154305	4050	4050	4050	4050	0
145	20240913	172700	32154305	4050	4050	4050	4050	0
146	20240913	172600	32154305	4050	4050	4050	4050	0
147	20240913	172500	32154305	4050	4050	4050	4050	0
148	20240913	172400	32154305	4050	4050	4050	4050	0
149	20240913	172300	32154305	4050	4050	4050	4050	0
150	20240913	172200	32154305	4050	4050	4050	4050	0
151	20240913	172100	32154305	4050	4050	4050	4050	0
152	20240913	172000	32154305	4050	4050	4050	4050	80
153	20240913	171900	32154305	4050	4050	4050	4050	0
154	20240913	171800	32154305	4050	4050	4050	4050	0
155	20240913	171700	32154305	4050	4050	4050	4050	0
156	20240913	171600	32154305	4050	4050	4050	4050	0
157	20240913	171500	32154305	4050	4050	4050	4050	0
158	20240913	171400	32154305	4050	4050	4050	4050	0
159	20240913	171300	32154305	4050	4050	4050	4050	0
160	20240913	171200	32154305	4050	4050	4050	4050	0
161	20240913	171100	32154305	4050	4050	4050	4050	0
162	20240913	171000	32154305	4050	4050	4050	4050	0
163	20240913	170900	32154305	4050	4050	4050	4050	0
164	20240913	170800	32154305	4050	4050	4050	4050	0
165	20240913	170700	32154305	4050	4050	4050	4050	0
166	20240913	170600	32154305	4050	4050	4050	4050	0
167	20240913	170500	32154305	4050	4050	4050	4050	0
168	20240913	170400	32154305	4050	4050	4050	4050	0
169	20240913	170300	32154305	4050	4050	4050	4050	0
170	20240913	170200	32154305	4050	4050	4050	4050	0
171	20240913	170100	32154305	4050	4050	4050	4050	0
172	20240913	170000	32154305	4050	4050	4050	4050	0
173	20240913	165900	32154305	4050	4050	4050	4050	0
174	20240913	165800	32154305	4050	4050	4050	4050	0
175	20240913	165700	32154305	4050	4050	4050	4050	0
176	20240913	165600	32154305	4050	4050	4050	4050	0
177	20240913	165500	32154305	4050	4050	4050	4050	0
178	20240913	165400	32154305	4050	4050	4050	4050	0
179	20240913	165300	32154305	4050	4050	4050	4050	0
180	20240913	165200	32154305	4050	4050	4050	4050	0
181	20240913	165100	32154305	4050	4050	4050	4050	0
182	20240913	165000	32154305	4050	4050	4050	4050	80
183	20240913	164900	32154305	4050	4050	4050	4050	0
184	20240913	164800	32154305	4050	4050	4050	4050	0
185	20240913	164700	32154305	4050	4050	4050	4050	0
186	20240913	164600	32154305	4050	4050	4050	4050	0
187	20240913	164500	32154305	4050	4050	4050	4050	0
188	20240913	164400	32154305	4050	4050	4050	4050	0
189	20240913	164300	32154305	4050	4050	4050	4050	0
190	20240913	164200	32154305	4050	4050	4050	4050	0
191	20240913	164100	32154305	4050	4050	4050	4050	0
192	20240913	164000	32154305	4050	4050	4050	4050	0
193	20240913	163900	32154305	4050	4050	4050	4050	0
194	20240913	163800	32154305	4050	4050	4050	4050	0
195	20240913	163700	32154305	4050	4050	4050	4050	0
196	20240913	163600	32154305	4050	4050	4050	4050	0
197	20240913	163500	32154305	4050	4050	4050	4050	0
198	20240913	163400	32154305	4050	4050	4050	4050	0
199	20240913	163300	32154305	4050	4050	4050	4050	0
200	20240913	163200	32154305	4050	4050	4050	4050	0
201	20240913	163100	32154305	4050	4050	4050	4050	0
202	20240913	163000	32154305	4050	4050	4050	4050	0
203	20240913	162900	32154305	4050	4050	4050	4050	0
204	20240913	162800	32154305	4050	4050	4050	4050	0
205	20240913	162700	32154305	4050	4050	4050	4050	0
206	20240913	162600	32154305	4050	4050	4050	4050	0
207	20240913	162500	32154305	4050	4050	4050	4050	0
208	20240913	162400	32154305	4050	4050	4050	4050	0
209	20240913	162300	32154305	4050	4050	4050	4050	0
210	20240913	162200	32154305	4050	4050	4050	4050	0
211	20240913	162100	32154305	4050	4050	4050	4050	0
212	20240913	162000	32154305	4050	4050	4050	4050	80
213	20240913	161900	32154305	4050	4050	4050	4050	0
214	20240913	161800	32154305	4050	4050	4050	4050	0
215	20240913	161700	32154305	4050	4050	4050	4050	0
216	20240913	161600	32154305	4050	4050	4050	4050	0
217	20240913	161500	32154305	4050	4050	4050	4050	0
218	20240913	161400	32154305	4050	4050	4050	4050	0
219	20240913	161300	32154305	4050	4050	4050	4050	0
220	20240913	161200	32154305	4050	4050	4050	4050	0
221	20240913	161100	32154305	4050	4050	4050	4050	0
222	20240913	161000	32154305	4050	4050	4050	4050	0
223	20240913	160900	32154305	4050	4050	4050	4050	0
224	20240913	160800	32154305	4050	4050	4050	4050	0
225	20240913	160700	32154305	4050	4050	4050	4050	0
226	20240913	160600	32154305	4050	4050	4050	4050	0
227	20240913	160500	32154305	4050	4050	4050	4050	0
228	20240913	160400	32154305	4050	4050	4050	4050	0
229	20240913	160300	32154305	4050	4050	4050	4050	0
230	20240913	160200	32154305	4050	4050	4050	4050	0
231	20240913	160100	32154305	4050	4050	4050	4050	0
232	20240913	160000	32154305	4050	4050	4050	4050	0
233	20240913	155900	32154305	4050	4050	4050	4050	0
234	20240913	155800	32154305	4050	4050	4050	4050	0
235	20240913	155700	32154305	4050	4050	4050	4050	0
236	20240913	155600	32154305	4050	4050	4050	4050	0
237	20240913	155500	32154305	4050	4050	4050	4050	0
238	20240913	155400	32154305	4050	4050	4050	4050	0
239	20240913	155300	32154305	4050	4050	4050	4050	0
240	20240913	155200	32154305	4050	4050	4050	4050	0
241	20240913	155100	32154305	4050	4050	4050	4050	0
242	20240913	155000	32154305	4050	4050	4050	4050	80
243	20240913	154900	32154305	4050	4050	4050	4050	0
244	20240913	154800	32154305	4050	4050	4050	4050	0
245	20240913	154700	32154305	4050	4050	4050	4050	0
246	20240913	154600	32154305	4050	4050	4050	4050	0
247	20240913	154500	32154305	4050	4050	4050	4050	0
248	20240913	154400	32154305	4050	4050	4050	4050	0
249	20240913	154300	32154305	4050	4050	4050	4050	0
250	20240913	154200	32154305	4050	4050	4050	4050	0
251	20240913	154100	32154305	4050	4050	4050	4050	0
252	20240913	154000	32154305	4050	4050	4050	4050	0
253	20240913	153900	32154305	4050	4050	4050	4050	0
254	20240913	153800	32154305	4050	4050	4050	4050	0
255	20240913	153700	32154305	4050	4050	4050	4050	0
256	20240913	153600	32154305	4050	4050	4050	4050	0
257	20240913	153500	32154305	4050	4050	4050	4050	0
258	20240913	153400	32154305	4050	4050	4050	4050	0
259	20240913	153300	32154305	4050	4050	4050	4050	0
260	20240913	153200	32154305	4050	4050	4050	4050	0
261	20240913	153100	32154305	4050	4050	4050	4050	0
262	20240913	153000	32154305	4050	4050	4050	4050	80
263	20240913	152900	31830305	4050	4050	4050	4050	0
264	20240913	152800	31830305	4050	4050	4050	4050	0
265	20240913	152700	31830305	4050	4050	4050	4050	0
266	20240913	152600	31830305	4050	4050	4050	4050	0
267	20240913	152500	31830305	4050	4050	4050	4050	0
268	20240913	152400	31830305	4050	4050	4050	4050	0
269	20240913	152300	31830305	4050	4050	4050	4050	0
270	20240913	152200	31830305	4050	4050	4050	4050	0
271	20240913	152100	31830305	4050	4050	4050	4050	0
272	20240913	152000	31830305	4050	4050	4050	4050	0
273	20240913	151900	31830305	4050	4050	4050	4050	152
274	20240913	151800	31214705	4050	4050	4050	4050	0
275	20240913	151700	31214705	4050	4050	4050	4050	0
276	20240913	151600	31214705	4050	4050	4050	4050	0
277	20240913	151500	31214705	4050	4050	4050	4050	55
278	20240913	151400	30991955	4055	4055	4055	4055	0
279	20240913	151300	30991955	4055	4055	4055	4055	0
280	20240913	151200	30991955	4055	4055	4055	4055	0
281	20240913	151100	30991955	4055	4055	4055	4055	0
282	20240913	151000	30991955	4055	4055	4055	4055	336
283	20240913	150900	29629475	4050	4050	4050	4050	0
284	20240913	150800	29629475	4050	4050	4050	4050	0
285	20240913	150700	29629475	4050	4050	4050	4050	0
286	20240913	150600	29629475	4050	4050	4050	4050	0
287	20240913	150500	29629475	4050	4050	4050	4050	0
288	20240913	150400	29629475	4050	4050	4050	4050	0
289	20240913	150300	29629475	4050	4050	4050	4050	0
290	20240913	150200	29629475	4050	4050	4050	4050	0
291	20240913	150100	29629475	4050	4050	4050	4050	0
292	20240913	150000	29629475	4050	4050	4070	4050	10
293	20240913	145900	29588835	4050	4050	4050	4050	2
294	20240913	145800	29580735	4050	4050	4050	4050	123
295	20240913	145700	29082585	4050	4050	4050	4050	0
296	20240913	145600	29082585	4050	4050	4050	4050	4
297	20240913	145500	29066385	4055	4055	4055	4055	1
298	20240913	145400	29062330	4065	4065	4065	4065	0
299	20240913	145300	29062330	4065	4065	4065	4065	0
300	20240913	145200	29062330	4065	4065	4065	4065	0
301	20240913	145100	29062330	4065	4065	4065	4065	0
302	20240913	145000	29062330	4065	4050	4065	4050	5
303	20240913	144900	29042050	4050	4050	4050	4050	0
304	20240913	144800	29042050	4050	4050	4050	4050	4
305	20240913	144700	29025850	4050	4050	4050	4050	2
306	20240913	144600	29017750	4045	4045	4045	4045	0
307	20240913	144500	29017750	4045	4045	4045	4045	0
308	20240913	144400	29017750	4045	4045	4045	4045	0
309	20240913	144300	29017750	4045	4045	4045	4045	0
310	20240913	144200	29017750	4045	4045	4045	4045	3
311	20240913	144100	29005615	4045	4045	4045	4045	0
312	20240913	144000	29005615	4045	4045	4045	4045	4
313	20240913	143900	28989435	4050	4045	4050	4045	5
314	20240913	143800	28969205	4050	4050	4050	4050	0
315	20240913	143700	28969205	4050	4050	4050	4050	0
316	20240913	143600	28969205	4050	4050	4050	4050	0
317	20240913	143500	28969205	4050	4050	4050	4050	0
318	20240913	143400	28969205	4050	4050	4050	4050	0
319	20240913	143300	28969205	4050	4050	4050	4050	0
320	20240913	143200	28969205	4050	4045	4050	4045	5
321	20240913	143100	28948970	4045	4045	4045	4045	4
322	20240913	143000	28932790	4045	4045	4045	4045	0
323	20240913	142900	28932790	4045	4045	4045	4045	2
324	20240913	142800	28924700	4045	4045	4045	4045	0
325	20240913	142700	28924700	4045	4045	4045	4045	0
326	20240913	142600	28924700	4045	4045	4045	4045	0
327	20240913	142500	28924700	4045	4045	4045	4045	0
328	20240913	142400	28924700	4045	4045	4045	4045	0
329	20240913	142300	28924700	4045	4045	4045	4045	4
330	20240913	142200	28908520	4045	4045	4045	4045	0
331	20240913	142100	28908520	4045	4045	4045	4045	3
332	20240913	142000	28896385	4045	4045	4045	4045	4
333	20240913	141900	28880205	4045	4045	4045	4045	0
334	20240913	141800	28880205	4045	4045	4045	4045	2
335	20240913	141700	28872115	4050	4050	4050	4050	0
336	20240913	141600	28872115	4050	4050	4050	4050	0
337	20240913	141500	28872115	4050	4050	4050	4050	0
338	20240913	141400	28872115	4050	4050	4050	4050	0
339	20240913	141300	28872115	4050	4050	4050	4050	0
340	20240913	141200	28872115	4050	4045	4050	4045	6
341	20240913	141100	28847835	4045	4045	4045	4045	0
342	20240913	141000	28847835	4045	4045	4045	4045	4
343	20240913	140900	28831655	4045	4045	4045	4045	0
344	20240913	140800	28831655	4045	4045	4045	4045	2
345	20240913	140700	28823565	4055	4055	4055	4055	0
346	20240913	140600	28823565	4055	4055	4055	4055	0
347	20240913	140500	28823565	4055	4055	4055	4055	0
348	20240913	140400	28823565	4055	4055	4055	4055	0
349	20240913	140300	28823565	4055	4055	4055	4055	0
350	20240913	140200	28823565	4055	4055	4055	4055	4
351	20240913	140100	28807345	4055	4055	4055	4055	0
352	20240913	140000	28807345	4055	4055	4055	4055	3
353	20240913	135900	28795180	4055	4055	4055	4055	2
354	20240913	135800	28787070	4055	4055	4055	4055	0
355	20240913	135700	28787070	4055	4055	4055	4055	0
356	20240913	135600	28787070	4055	4055	4055	4055	0
357	20240913	135500	28787070	4055	4055	4055	4055	0
358	20240913	135400	28787070	4055	4055	4055	4055	4
359	20240913	135300	28770850	4055	4055	4055	4055	4
360	20240913	135200	28754630	4055	4055	4055	4055	0
361	20240913	135100	28754630	4055	4055	4055	4055	2
362	20240913	135000	28746520	4060	4060	4060	4060	0
363	20240913	134900	28746520	4060	4060	4060	4060	0
364	20240913	134800	28746520	4060	4060	4060	4060	0
365	20240913	134700	28746520	4060	4060	4060	4060	0
366	20240913	134600	28746520	4060	4060	4060	4060	4
367	20240913	134500	28730280	4060	4060	4060	4060	2
368	20240913	134400	28722160	4060	4060	4060	4060	0
369	20240913	134300	28722160	4060	4060	4060	4060	1
370	20240913	134200	28718100	4060	4060	4060	4060	0
371	20240913	134100	28718100	4060	4060	4060	4060	0
372	20240913	134000	28718100	4060	4060	4060	4060	4
373	20240913	133900	28701860	4060	4060	4060	4060	0
374	20240913	133800	28701860	4060	4060	4060	4060	2
375	20240913	133700	28693740	4060	4060	4060	4060	2
376	20240913	133600	28685620	4060	4060	4060	4060	0
377	20240913	133500	28685620	4060	4060	4060	4060	0
378	20240913	133400	28685620	4060	4060	4060	4060	0
379	20240913	133300	28685620	4060	4060	4060	4060	4
380	20240913	133200	28669380	4060	4060	4060	4060	2
381	20240913	133100	28661260	4060	4060	4060	4060	0
382	20240913	133000	28661260	4060	4060	4060	4060	2
383	20240913	132900	28653140	4060	4060	4060	4060	0
384	20240913	132800	28653140	4060	4060	4060	4060	0
385	20240913	132700	28653140	4060	4060	4060	4060	3
386	20240913	132600	28640960	4060	4060	4060	4060	0
387	20240913	132500	28640960	4060	4060	4060	4060	4
388	20240913	132400	28624720	4055	4055	4055	4055	0
389	20240913	132300	28624720	4055	4055	4055	4055	0
390	20240913	132200	28624720	4055	4055	4055	4055	0
391	20240913	132100	28624720	4055	4045	4055	4045	8
392	20240913	132000	28592330	4045	4045	4045	4045	0
393	20240913	131900	28592330	4045	4045	4045	4045	2
394	20240913	131800	28584240	4045	4045	4045	4045	0
395	20240913	131700	28584240	4045	4045	4045	4045	0
396	20240913	131600	28584240	4045	4045	4045	4045	0
397	20240913	131500	28584240	4045	4045	4045	4045	0
398	20240913	131400	28584240	4045	4045	4045	4045	0
399	20240913	131300	28584240	4045	4045	4045	4045	4
400	20240913	131200	28568060	4045	4045	4045	4045	0
401	20240913	131100	28568060	4045	4045	4045	4045	4
402	20240913	131000	28551880	4045	4045	4045	4045	0
403	20240913	130900	28551880	4045	4045	4045	4045	1
404	20240913	130800	28547835	4040	4040	4040	4040	2
405	20240913	130700	28539755	4050	4050	4050	4050	0
406	20240913	130600	28539755	4050	4050	4050	4050	1
407	20240913	130500	28535705	4055	4055	4055	4055	4
408	20240913	130400	28519485	4065	4065	4065	4065	0
409	20240913	130300	28519485	4065	4065	4065	4065	0
410	20240913	130200	28519485	4065	4065	4065	4065	1
411	20240913	130100	28515420	4075	4075	4075	4075	0
412	20240913	130000	28515420	4075	4075	4075	4075	50
413	20240913	125900	28311670	4075	4065	4075	4065	52
414	20240913	125800	28099790	4055	4055	4055	4055	0
415	20240913	125700	28099790	4055	4055	4055	4055	4
416	20240913	125600	28083570	4055	4055	4055	4055	0
417	20240913	125500	28083570	4055	4055	4055	4055	4
418	20240913	125400	28067350	4055	4055	4055	4055	0
419	20240913	125300	28067350	4055	4055	4055	4055	3
420	20240913	125200	28055185	4055	4055	4055	4055	0
421	20240913	125100	28055185	4055	4055	4055	4055	0
422	20240913	125000	28055185	4055	4055	4055	4055	0
423	20240913	124900	28055185	4055	4055	4055	4055	0
424	20240913	124800	28055185	4055	4055	4055	4055	0
425	20240913	124700	28055185	4055	4055	4055	4055	3
426	20240913	124600	28043020	4055	4055	4055	4055	4
427	20240913	124500	28026800	4055	4055	4055	4055	0
428	20240913	124400	28026800	4055	4055	4055	4055	4
429	20240913	124300	28010580	4060	4060	4060	4060	0
430	20240913	124200	28010580	4060	4060	4060	4060	1
431	20240913	124100	28006520	4055	4055	4055	4055	0
432	20240913	124000	28006520	4055	4055	4055	4055	0
433	20240913	123900	28006520	4055	4055	4055	4055	0
434	20240913	123800	28006520	4055	4055	4055	4055	3
435	20240913	123700	27994355	4055	4055	4055	4055	0
436	20240913	123600	27994355	4055	4060	4060	4055	4
437	20240913	123500	27978130	4055	4055	4055	4055	28
438	20240913	123400	27864590	4040	4040	4040	4040	2
439	20240913	123300	27856510	4035	4035	4035	4035	0
440	20240913	123200	27856510	4035	4035	4035	4035	0
441	20240913	123100	27856510	4035	4035	4035	4035	0
442	20240913	123000	27856510	4035	4035	4035	4035	0
443	20240913	122900	27856510	4035	4035	4035	4035	1
444	20240913	122800	27852475	4030	4030	4030	4030	2
445	20240913	122700	27844415	4035	4035	4035	4035	1
446	20240913	122600	27840380	4035	4030	4035	4030	6
447	20240913	122500	27816190	4030	4030	4030	4030	2
448	20240913	122400	27808130	4035	4035	4035	4035	0
449	20240913	122300	27808130	4035	4035	4035	4035	0
450	20240913	122200	27808130	4035	4035	4035	4035	0
451	20240913	122100	27808130	4035	4035	4035	4035	2
452	20240913	122000	27800060	4030	4030	4030	4030	3
453	20240913	121900	27787970	4030	4030	4030	4030	0
454	20240913	121800	27787970	4030	4030	4030	4030	4
455	20240913	121700	27771850	4030	4030	4030	4030	2
456	20240913	121600	27763790	4030	4030	4030	4030	0
457	20240913	121500	27763790	4030	4030	4030	4030	2
458	20240913	121400	27755730	4070	4070	4070	4070	0
459	20240913	121300	27755730	4070	4070	4070	4070	0
460	20240913	121200	27755730	4070	4070	4070	4070	0
461	20240913	121100	27755730	4070	4070	4070	4070	0
462	20240913	121000	27755730	4070	4070	4070	4070	5
463	20240913	120900	27735380	4070	4025	4070	4025	182
464	20240913	120800	26994795	4020	4020	4020	4020	0
465	20240913	120700	26994795	4020	4020	4020	4020	4
466	20240913	120600	26978715	4020	4020	4020	4020	2
467	20240913	120500	26970675	4020	4020	4020	4020	0
468	20240913	120400	26970675	4020	4020	4020	4020	3
469	20240913	120300	26958615	4030	4030	4030	4030	0
470	20240913	120200	26958615	4030	4030	4030	4030	0
471	20240913	120100	26958615	4030	4030	4030	4030	4
472	20240913	120000	26942495	4030	4030	4030	4030	0
473	20240913	115900	26942495	4030	4035	4035	4030	4
474	20240913	115800	26926365	4030	4030	4030	4030	2
475	20240913	115700	26918305	4020	4020	4020	4020	0
476	20240913	115600	26918305	4020	4020	4020	4020	0
477	20240913	115500	26918305	4020	4020	4020	4020	0
478	20240913	115400	26918305	4020	4020	4020	4020	0
479	20240913	115300	26918305	4020	4020	4020	4020	0
480	20240913	115200	26918305	4020	4020	4020	4020	0
481	20240913	115100	26918305	4020	4020	4020	4020	3
482	20240913	115000	26906245	4020	4020	4020	4020	2
483	20240913	114900	26898205	4020	4020	4020	4020	0
484	20240913	114800	26898205	4020	4020	4020	4020	2
485	20240913	114700	26890165	4020	4020	4020	4020	0
486	20240913	114600	26890165	4020	4020	4020	4020	0
487	20240913	114500	26890165	4020	4020	4020	4020	4
488	20240913	114400	26874085	4020	4020	4020	4020	0
489	20240913	114300	26874085	4020	4020	4020	4020	4
490	20240913	114200	26858005	4020	4020	4020	4020	4
491	20240913	114100	26841925	4020	4020	4020	4020	0
492	20240913	114000	26841925	4020	4020	4020	4020	2
493	20240913	113900	26833885	4020	4020	4020	4020	2
494	20240913	113800	26825845	4020	4020	4020	4020	0
495	20240913	113700	26825845	4020	4020	4020	4020	0
496	20240913	113600	26825845	4020	4020	4020	4020	0
497	20240913	113500	26825845	4020	4020	4020	4020	0
498	20240913	113400	26825845	4020	4020	4020	4020	0
499	20240913	113300	26825845	4020	4020	4020	4020	0
500	20240913	113200	26825845	4020	4020	4020	4020	4
501	20240913	113100	26809765	4020	4020	4020	4020	1
502	20240913	113000	26805745	4020	4020	4020	4020	0
503	20240913	112900	26805745	4020	4020	4020	4020	4
504	20240913	112800	26789665	4020	4020	4020	4020	0
505	20240913	112700	26789665	4020	4025	4025	4020	26
506	20240913	112600	26685025	4015	4015	4015	4015	2
507	20240913	112500	26676995	4015	4015	4015	4015	138
508	20240913	112400	26122925	4015	4015	4015	4015	3
509	20240913	112300	26110880	4015	4015	4015	4015	2
510	20240913	112200	26102850	4060	4060	4060	4060	0
511	20240913	112100	26102850	4060	4060	4060	4060	0
512	20240913	112000	26102850	4060	4060	4060	4060	0
513	20240913	111900	26102850	4060	4060	4060	4060	0
514	20240913	111800	26102850	4060	4015	4060	4015	24
515	20240913	111700	26006390	4015	4015	4015	4015	3
516	20240913	111600	25994345	4010	4020	4020	4010	4
517	20240913	111500	25978285	4010	4010	4010	4010	2
518	20240913	111400	25970265	4040	4040	4040	4040	0
519	20240913	111300	25970265	4040	4040	4040	4040	0
520	20240913	111200	25970265	4040	4040	4040	4040	0
521	20240913	111100	25970265	4040	4040	4040	4040	0
522	20240913	111000	25970265	4040	4040	4040	4040	0
523	20240913	110900	25970265	4040	4015	4040	4015	24
524	20240913	110800	25873855	4015	4010	4015	4010	230
525	20240913	110700	24951485	4010	4010	4010	4010	106
526	20240913	110600	24526425	4015	4015	4015	4015	1
527	20240913	110500	24522410	4010	4010	4010	4010	26
528	20240913	110400	24418150	4030	4030	4030	4030	0
529	20240913	110300	24418150	4030	4030	4030	4030	0
530	20240913	110200	24418150	4030	4030	4030	4030	0
531	20240913	110100	24418150	4030	4030	4030	4030	0
532	20240913	110000	24418150	4030	4025	4030	4025	8
533	20240913	105900	24385920	4035	4035	4035	4035	0
534	20240913	105800	24385920	4035	4035	4035	4035	0
535	20240913	105700	24385920	4035	4030	4035	4030	10
536	20240913	105600	24345580	4045	4045	4045	4045	0
537	20240913	105500	24345580	4045	4045	4045	4045	0
538	20240913	105400	24345580	4045	4045	4045	4045	0
539	20240913	105300	24345580	4045	4015	4045	4015	6
540	20240913	105200	24321430	4010	4010	4010	4010	4
541	20240913	105100	24305390	4010	4010	4010	4010	4
542	20240913	105000	24289350	4010	4010	4010	4010	0
543	20240913	104900	24289350	4010	4010	4010	4010	9
544	20240913	104800	24253260	4010	4010	4010	4010	0
545	20240913	104700	24253260	4010	4010	4010	4010	2
546	20240913	104600	24245240	4045	4045	4045	4045	0
547	20240913	104500	24245240	4045	4045	4045	4045	0
548	20240913	104400	24245240	4045	4045	4045	4045	0
549	20240913	104300	24245240	4045	4045	4045	4045	0
550	20240913	104200	24245240	4045	4040	4045	4040	4
551	20240913	104100	24229070	4045	4045	4045	4045	0
552	20240913	104000	24229070	4045	4045	4045	4045	2
553	20240913	103900	24220980	4060	4060	4060	4060	0
554	20240913	103800	24220980	4060	4000	4060	4000	5
555	20240913	103700	24200810	4065	4060	4065	4060	4
556	20240913	103600	24184560	4050	4050	4050	4050	2
557	20240913	103500	24176460	4070	4070	4070	4070	6
558	20240913	103400	24152040	4075	4060	4075	4060	392
559	20240913	103300	22560415	4080	4065	4085	4065	1072
560	20240913	103200	18202595	3905	3905	3905	3905	0
561	20240913	103100	18202595	3905	4125	4125	3905	2936
562	20240913	103000	6273350	4125	4125	4125	4125	2
563	20240913	102900	6265100	4125	4125	4125	4125	0
564	20240913	102800	6265100	4125	4125	4125	4125	2
565	20240913	102700	6256850	4125	4125	4125	4125	2
566	20240913	102600	6248600	4125	4125	4125	4125	8
567	20240913	102500	6215600	4125	4125	4125	4125	2
568	20240913	102400	6207350	4125	4125	4125	4125	1
569	20240913	102300	6203225	4130	4130	4130	4130	3
570	20240913	102200	6190835	4125	4125	4125	4125	2
571	20240913	102100	6182585	4125	4125	4125	4125	0
572	20240913	102000	6182585	4125	4125	4125	4125	2
573	20240913	101900	6174335	4125	4125	4125	4125	2
574	20240913	101800	6166085	4125	4125	4125	4125	0
575	20240913	101700	6166085	4125	4125	4125	4125	2
576	20240913	101600	6157835	4125	4125	4125	4125	2
577	20240913	101500	6149585	4125	4125	4125	4125	0
578	20240913	101400	6149585	4125	4125	4125	4125	2
579	20240913	101300	6141335	4125	4125	4125	4125	0
580	20240913	101200	6141335	4125	4125	4125	4125	2
581	20240913	101100	6133085	4125	4125	4125	4125	2
582	20240913	101000	6124835	4125	4125	4125	4125	0
583	20240913	100900	6124835	4125	4125	4125	4125	2
584	20240913	100800	6116585	4125	4125	4125	4125	1
585	20240913	100700	6112460	4125	4125	4125	4125	0
586	20240913	100600	6112460	4125	4125	4125	4125	2
587	20240913	100500	6104210	4125	4125	4125	4125	6
588	20240913	100400	6079460	4125	4125	4125	4125	2
589	20240913	100300	6071210	4125	4125	4125	4125	2
590	20240913	100200	6062960	4125	4125	4125	4125	0
591	20240913	100100	6062960	4125	4125	4125	4125	2
592	20240913	100000	6054710	4125	4125	4125	4125	2
593	20240913	095900	6046460	4125	4125	4125	4125	0
594	20240913	095800	6046460	4125	4125	4125	4125	2
595	20240913	095700	6038210	4125	4125	4125	4125	0
596	20240913	095600	6038210	4125	4125	4125	4125	2
597	20240913	095500	6029960	4125	4125	4125	4125	63
598	20240913	095400	5770085	4125	4125	4125	4125	0
599	20240913	095300	5770085	4125	4125	4125	4125	2
600	20240913	095200	5761835	4125	4125	4125	4125	2
601	20240913	095100	5753585	4125	4125	4125	4125	0
602	20240913	095000	5753585	4125	4125	4125	4125	1
603	20240913	094900	5749460	4125	4125	4125	4125	114
604	20240913	094800	5279210	4125	4125	4125	4125	2
605	20240913	094700	5270960	4125	4125	4125	4125	2
606	20240913	094600	5262710	4125	4125	4125	4125	0
607	20240913	094500	5262710	4125	4125	4125	4125	2
608	20240913	094400	5254460	4130	4125	4130	4125	3
609	20240913	094300	5242080	4125	4125	4125	4125	0
610	20240913	094200	5242080	4125	4125	4125	4125	2
611	20240913	094100	5233830	4130	4130	4130	4130	0
612	20240913	094000	5233830	4130	4130	4130	4130	0
613	20240913	093900	5233830	4130	4130	4130	4130	0
614	20240913	093800	5233830	4130	4130	4130	4130	0
615	20240913	093700	5233830	4130	4130	4130	4130	0
616	20240913	093600	5233830	4130	4130	4130	4130	2
617	20240913	093500	5225570	4130	4130	4130	4130	0
618	20240913	093400	5225570	4130	4130	4130	4130	0
619	20240913	093300	5225570	4130	4130	4130	4130	0
620	20240913	093200	5225570	4130	4130	4130	4130	0
621	20240913	093100	5225570	4130	4130	4130	4130	0
622	20240913	093000	5225570	4130	4130	4130	4130	0
623	20240913	092900	5225570	4130	4130	4130	4130	0
624	20240913	092800	5225570	4130	4130	4130	4130	0
625	20240913	092700	5225570	4130	4130	4130	4130	41
626	20240913	092600	5056240	4125	4125	4125	4125	0
627	20240913	092500	5056240	4125	4125	4125	4125	0
628	20240913	092400	5056240	4125	4125	4125	4125	0
629	20240913	092300	5056240	4125	4125	4125	4125	0
630	20240913	092200	5056240	4125	4125	4125	4125	0
631	20240913	092100	5056240	4125	4125	4125	4125	0
632	20240913	092000	5056240	4125	4125	4125	4125	0
633	20240913	091900	5056240	4125	4125	4125	4125	10
634	20240913	091800	5014990	4125	4125	4125	4125	42
635	20240913	091700	4841740	4125	4125	4125	4125	0
636	20240913	091600	4841740	4125	4125	4125	4125	0
637	20240913	091500	4841740	4125	4125	4125	4125	0
638	20240913	091400	4841740	4125	4125	4125	4125	0
639	20240913	091300	4841740	4125	4125	4125	4125	0
640	20240913	091200	4841740	4125	4125	4125	4125	0
641	20240913	091100	4841740	4125	4125	4125	4125	10
642	20240913	091000	4800490	4125	4130	4130	4125	300
643	20240913	090900	3562985	4125	4125	4125	4125	0
644	20240913	090800	3562985	4125	4125	4125	4125	0
645	20240913	090700	3562985	4125	4125	4125	4125	0
646	20240913	090600	3562985	4125	4125	4125	4125	0
647	20240913	090500	3562985	4125	4125	4125	4125	1
648	20240913	090400	3558860	4125	4125	4125	4125	0
649	20240913	090300	3558860	4125	4125	4125	4125	100
650	20240913	090200	3146360	4120	4120	4120	4120	0
651	20240913	090100	3146360	4120	4120	4120	4120	238
652	20240913	090000	2165800	4165	4165	4165	4165	517