KissMeData/004250/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184100	148850575	4335	4335	4335	4335	2785
3	20240911	184000	148850575	4335	4335	4335	4335	0
4	20240911	183900	148850575	4335	4335	4335	4335	0
5	20240911	183800	148850575	4335	4335	4335	4335	0
6	20240911	183700	148850575	4335	4335	4335	4335	0
7	20240911	183600	148850575	4335	4335	4335	4335	0
8	20240911	183500	148850575	4335	4335	4335	4335	0
9	20240911	183400	148850575	4335	4335	4335	4335	0
10	20240911	183300	148850575	4335	4335	4335	4335	0
11	20240911	183200	148850575	4335	4335	4335	4335	0
12	20240911	183100	148850575	4335	4335	4335	4335	0
13	20240911	183000	148850575	4335	4335	4335	4335	0
14	20240911	182900	148850575	4335	4335	4335	4335	0
15	20240911	182800	148850575	4335	4335	4335	4335	0
16	20240911	182700	148850575	4335	4335	4335	4335	0
17	20240911	182600	148850575	4335	4335	4335	4335	0
18	20240911	182500	148850575	4335	4335	4335	4335	0
19	20240911	182400	148850575	4335	4335	4335	4335	0
20	20240911	182300	148850575	4335	4335	4335	4335	0
21	20240911	182200	148850575	4335	4335	4335	4335	0
22	20240911	182100	148850575	4335	4335	4335	4335	0
23	20240911	182000	148850575	4335	4335	4335	4335	0
24	20240911	181900	148850575	4335	4335	4335	4335	0
25	20240911	181800	148850575	4335	4335	4335	4335	0
26	20240911	181700	148850575	4335	4335	4335	4335	0
27	20240911	181600	148850575	4335	4335	4335	4335	0
28	20240911	181500	148850575	4335	4335	4335	4335	0
29	20240911	181400	148850575	4335	4335	4335	4335	0
30	20240911	181300	148850575	4335	4335	4335	4335	0
31	20240911	181200	148850575	4335	4335	4335	4335	0
32	20240911	181100	148850575	4335	4335	4335	4335	2785
33	20240911	181000	148850575	4335	4335	4335	4335	0
34	20240911	180900	148850575	4335	4335	4335	4335	0
35	20240911	180800	148850575	4335	4335	4335	4335	0
36	20240911	180700	148850575	4335	4335	4335	4335	0
37	20240911	180600	148850575	4335	4335	4335	4335	0
38	20240911	180500	148850575	4335	4335	4335	4335	0
39	20240911	180400	148850575	4335	4335	4335	4335	0
40	20240911	180300	148850575	4335	4335	4335	4335	0
41	20240911	180200	148850575	4335	4335	4335	4335	0
42	20240911	180100	148850575	4335	4335	4335	4335	0
43	20240911	180000	148850575	4335	4335	4335	4335	0
44	20240911	175900	148850575	4335	4335	4335	4335	0
45	20240911	175800	148850575	4335	4335	4335	4335	0
46	20240911	175700	148850575	4335	4335	4335	4335	0
47	20240911	175600	148850575	4335	4335	4335	4335	0
48	20240911	175500	148850575	4335	4335	4335	4335	0
49	20240911	175400	148850575	4335	4335	4335	4335	0
50	20240911	175300	148850575	4335	4335	4335	4335	0
51	20240911	175200	148850575	4335	4335	4335	4335	0
52	20240911	175100	148850575	4335	4335	4335	4335	0
53	20240911	175000	148850575	4335	4335	4335	4335	0
54	20240911	174900	148850575	4335	4335	4335	4335	0
55	20240911	174800	148850575	4335	4335	4335	4335	0
56	20240911	174700	148850575	4335	4335	4335	4335	0
57	20240911	174600	148850575	4335	4335	4335	4335	0
58	20240911	174500	148850575	4335	4335	4335	4335	0
59	20240911	174400	148850575	4335	4335	4335	4335	0
60	20240911	174300	148850575	4335	4335	4335	4335	0
61	20240911	174200	148850575	4335	4335	4335	4335	0
62	20240911	174100	148850575	4335	4335	4335	4335	2785
63	20240911	174000	148850575	4335	4335	4335	4335	0
64	20240911	173900	148850575	4335	4335	4335	4335	0
65	20240911	173800	148850575	4335	4335	4335	4335	0
66	20240911	173700	148850575	4335	4335	4335	4335	0
67	20240911	173600	148850575	4335	4335	4335	4335	0
68	20240911	173500	148850575	4335	4335	4335	4335	0
69	20240911	173400	148850575	4335	4335	4335	4335	0
70	20240911	173300	148850575	4335	4335	4335	4335	0
71	20240911	173200	148850575	4335	4335	4335	4335	0
72	20240911	173100	148850575	4335	4335	4335	4335	0
73	20240911	173000	148850575	4335	4335	4335	4335	0
74	20240911	172900	148850575	4335	4335	4335	4335	0
75	20240911	172800	148850575	4335	4335	4335	4335	0
76	20240911	172700	148850575	4335	4335	4335	4335	0
77	20240911	172600	148850575	4335	4335	4335	4335	0
78	20240911	172500	148850575	4335	4335	4335	4335	0
79	20240911	172400	148850575	4335	4335	4335	4335	0
80	20240911	172300	148850575	4335	4335	4335	4335	0
81	20240911	172200	148850575	4335	4335	4335	4335	0
82	20240911	172100	148850575	4335	4335	4335	4335	0
83	20240911	172000	148850575	4335	4335	4335	4335	0
84	20240911	171900	148850575	4335	4335	4335	4335	0
85	20240911	171800	148850575	4335	4335	4335	4335	0
86	20240911	171700	148850575	4335	4335	4335	4335	0
87	20240911	171600	148850575	4335	4335	4335	4335	0
88	20240911	171500	148850575	4335	4335	4335	4335	0
89	20240911	171400	148850575	4335	4335	4335	4335	0
90	20240911	171300	148850575	4335	4335	4335	4335	0
91	20240911	171200	148850575	4335	4335	4335	4335	0
92	20240911	171100	148850575	4335	4335	4335	4335	2785
93	20240911	171000	148850575	4335	4335	4335	4335	0
94	20240911	170900	148850575	4335	4335	4335	4335	0
95	20240911	170800	148850575	4335	4335	4335	4335	0
96	20240911	170700	148850575	4335	4335	4335	4335	0
97	20240911	170600	148850575	4335	4335	4335	4335	0
98	20240911	170500	148850575	4335	4335	4335	4335	0
99	20240911	170400	148850575	4335	4335	4335	4335	0
100	20240911	170300	148850575	4335	4335	4335	4335	0
101	20240911	170200	148850575	4335	4335	4335	4335	0
102	20240911	170100	148850575	4335	4335	4335	4335	0
103	20240911	170000	148850575	4335	4335	4335	4335	0
104	20240911	165900	148850575	4335	4335	4335	4335	0
105	20240911	165800	148850575	4335	4335	4335	4335	0
106	20240911	165700	148850575	4335	4335	4335	4335	0
107	20240911	165600	148850575	4335	4335	4335	4335	0
108	20240911	165500	148850575	4335	4335	4335	4335	0
109	20240911	165400	148850575	4335	4335	4335	4335	0
110	20240911	165300	148850575	4335	4335	4335	4335	0
111	20240911	165200	148850575	4335	4335	4335	4335	0
112	20240911	165100	148850575	4335	4335	4335	4335	0
113	20240911	165000	148850575	4335	4335	4335	4335	0
114	20240911	164900	148850575	4335	4335	4335	4335	0
115	20240911	164800	148850575	4335	4335	4335	4335	0
116	20240911	164700	148850575	4335	4335	4335	4335	0
117	20240911	164600	148850575	4335	4335	4335	4335	0
118	20240911	164500	148850575	4335	4335	4335	4335	0
119	20240911	164400	148850575	4335	4335	4335	4335	0
120	20240911	164300	148850575	4335	4335	4335	4335	0
121	20240911	164200	148850575	4335	4335	4335	4335	0
122	20240911	164100	148850575	4335	4335	4335	4335	2785
123	20240911	164000	148850575	4335	4335	4335	4335	0
124	20240911	163900	148850575	4335	4335	4335	4335	0
125	20240911	163800	148850575	4335	4335	4335	4335	0
126	20240911	163700	148850575	4335	4335	4335	4335	0
127	20240911	163600	148850575	4335	4335	4335	4335	0
128	20240911	163500	148850575	4335	4335	4335	4335	0
129	20240911	163400	148850575	4335	4335	4335	4335	0
130	20240911	163300	148850575	4335	4335	4335	4335	0
131	20240911	163200	148850575	4335	4335	4335	4335	0
132	20240911	163100	148850575	4335	4335	4335	4335	0
133	20240911	163000	148850575	4335	4335	4335	4335	0
134	20240911	162900	148850575	4335	4335	4335	4335	0
135	20240911	162800	148850575	4335	4335	4335	4335	0
136	20240911	162700	148850575	4335	4335	4335	4335	0
137	20240911	162600	148850575	4335	4335	4335	4335	0
138	20240911	162500	148850575	4335	4335	4335	4335	0
139	20240911	162400	148850575	4335	4335	4335	4335	0
140	20240911	162300	148850575	4335	4335	4335	4335	0
141	20240911	162200	148850575	4335	4335	4335	4335	0
142	20240911	162100	148850575	4335	4335	4335	4335	0
143	20240911	162000	148850575	4335	4335	4335	4335	0
144	20240911	161900	148850575	4335	4335	4335	4335	0
145	20240911	161800	148850575	4335	4335	4335	4335	0
146	20240911	161700	148850575	4335	4335	4335	4335	0
147	20240911	161600	148850575	4335	4335	4335	4335	0
148	20240911	161500	148850575	4335	4335	4335	4335	0
149	20240911	161400	148850575	4335	4335	4335	4335	0
150	20240911	161300	148850575	4335	4335	4335	4335	0
151	20240911	161200	148850575	4335	4335	4335	4335	0
152	20240911	161100	148850575	4335	4335	4335	4335	2785
153	20240911	161000	148850575	4335	4335	4335	4335	0
154	20240911	160900	148850575	4335	4335	4335	4335	0
155	20240911	160800	148850575	4335	4335	4335	4335	0
156	20240911	160700	148850575	4335	4335	4335	4335	0
157	20240911	160600	148850575	4335	4335	4335	4335	0
158	20240911	160500	148850575	4335	4335	4335	4335	0
159	20240911	160400	148850575	4335	4335	4335	4335	0
160	20240911	160300	148850575	4335	4335	4335	4335	0
161	20240911	160200	148850575	4335	4335	4335	4335	0
162	20240911	160100	148850575	4335	4335	4335	4335	0
163	20240911	160000	148850575	4335	4335	4335	4335	0
164	20240911	155900	148850575	4335	4335	4335	4335	0
165	20240911	155800	148850575	4335	4335	4335	4335	0
166	20240911	155700	148850575	4335	4335	4335	4335	0
167	20240911	155600	148850575	4335	4335	4335	4335	0
168	20240911	155500	148850575	4335	4335	4335	4335	0
169	20240911	155400	148850575	4335	4335	4335	4335	0
170	20240911	155300	148850575	4335	4335	4335	4335	0
171	20240911	155200	148850575	4335	4335	4335	4335	0
172	20240911	155100	148850575	4335	4335	4335	4335	0
173	20240911	155000	148850575	4335	4335	4335	4335	0
174	20240911	154900	148850575	4335	4335	4335	4335	0
175	20240911	154800	148850575	4335	4335	4335	4335	0
176	20240911	154700	148850575	4335	4335	4335	4335	0
177	20240911	154600	148850575	4335	4335	4335	4335	0
178	20240911	154500	148850575	4335	4335	4335	4335	0
179	20240911	154400	148850575	4335	4335	4335	4335	0
180	20240911	154300	148850575	4335	4335	4335	4335	0
181	20240911	154200	148850575	4335	4335	4335	4335	0
182	20240911	154100	148850575	4335	4335	4335	4335	2785
183	20240911	154000	148850575	4335	4335	4335	4335	0
184	20240911	153900	148850575	4335	4335	4335	4335	0
185	20240911	153800	148850575	4335	4335	4335	4335	0
186	20240911	153700	148850575	4335	4335	4335	4335	0
187	20240911	153600	148850575	4335	4335	4335	4335	0
188	20240911	153500	148850575	4335	4335	4335	4335	0
189	20240911	153400	148850575	4335	4335	4335	4335	0
190	20240911	153300	148850575	4335	4335	4335	4335	0
191	20240911	153200	148850575	4335	4335	4335	4335	0
192	20240911	153100	148850575	4335	4335	4335	4335	0
193	20240911	153000	148850575	4335	4335	4335	4335	2785
194	20240911	152900	136777600	4355	4355	4355	4355	0
195	20240911	152800	136777600	4355	4355	4355	4355	0
196	20240911	152700	136777600	4355	4355	4355	4355	0
197	20240911	152600	136777600	4355	4355	4355	4355	0
198	20240911	152500	136777600	4355	4355	4355	4355	0
199	20240911	152400	136777600	4355	4355	4355	4355	0
200	20240911	152300	136777600	4355	4355	4355	4355	0
201	20240911	152200	136777600	4355	4355	4355	4355	0
202	20240911	152100	136777600	4355	4355	4355	4355	0
203	20240911	152000	136777600	4355	4355	4355	4355	0
204	20240911	151900	136777600	4355	4340	4355	4340	4
205	20240911	151800	136760225	4355	4350	4355	4340	510
206	20240911	151700	134541795	4350	4350	4350	4350	0
207	20240911	151600	134541795	4350	4340	4350	4340	2
208	20240911	151500	134533105	4350	4340	4350	4340	11
209	20240911	151400	134485355	4350	4340	4350	4340	2
210	20240911	151300	134476665	4335	4335	4335	4335	30
211	20240911	151200	134346615	4350	4350	4350	4350	0
212	20240911	151100	134346615	4350	4350	4350	4350	34
213	20240911	151000	134198715	4350	4350	4350	4350	19
214	20240911	150900	134116065	4340	4340	4340	4340	0
215	20240911	150800	134116065	4340	4340	4340	4340	50
216	20240911	150700	133899065	4350	4340	4350	4340	52
217	20240911	150600	133673365	4350	4350	4350	4350	6
218	20240911	150500	133647265	4350	4350	4350	4350	0
219	20240911	150400	133647265	4350	4350	4350	4350	1
220	20240911	150300	133642915	4340	4350	4350	4340	378
221	20240911	150200	132001965	4350	4350	4350	4350	45
222	20240911	150100	131806215	4350	4350	4350	4350	28
223	20240911	150000	131684415	4350	4350	4350	4350	0
224	20240911	145900	131684415	4350	4350	4350	4350	0
225	20240911	145800	131684415	4350	4350	4350	4350	42
226	20240911	145700	131501715	4350	4350	4350	4350	0
227	20240911	145600	131501715	4350	4350	4350	4350	50
228	20240911	145500	131284215	4350	4350	4350	4340	8
229	20240911	145400	131249445	4350	4350	4350	4340	7
230	20240911	145300	131219025	4350	4350	4350	4350	0
231	20240911	145200	131219025	4350	4350	4350	4350	0
232	20240911	145100	131219025	4350	4350	4350	4350	0
233	20240911	145000	131219025	4350	4350	4355	4350	11
234	20240911	144900	131171165	4350	4335	4350	4335	3
235	20240911	144800	131158130	4355	4350	4355	4335	199
236	20240911	144700	130294305	4350	4355	4355	4350	32
237	20240911	144600	130154995	4355	4355	4355	4355	0
238	20240911	144500	130154995	4355	4355	4355	4355	1
239	20240911	144400	130150640	4350	4350	4350	4350	20
240	20240911	144300	130063640	4355	4355	4355	4355	2
241	20240911	144200	130054930	4355	4355	4355	4355	0
242	20240911	144100	130054930	4355	4355	4355	4355	1
243	20240911	144000	130050575	4350	4350	4350	4350	0
244	20240911	143900	130050575	4350	4350	4350	4350	0
245	20240911	143800	130050575	4350	4350	4350	4350	0
246	20240911	143700	130050575	4350	4355	4355	4350	111
247	20240911	143600	129567720	4345	4345	4345	4345	0
248	20240911	143500	129567720	4345	4345	4345	4345	60
249	20240911	143400	129307020	4355	4355	4355	4355	1
250	20240911	143300	129302665	4345	4345	4355	4345	22
251	20240911	143200	129207065	4345	4355	4355	4345	201
252	20240911	143100	128333710	4350	4360	4360	4350	921
253	20240911	143000	124323620	4355	4355	4355	4355	0
254	20240911	142900	124323620	4355	4360	4360	4355	1016
255	20240911	142800	119895290	4370	4370	4370	4370	1
256	20240911	142700	119890920	4360	4360	4360	4360	0
257	20240911	142600	119890920	4360	4360	4360	4360	2
258	20240911	142500	119882200	4360	4360	4360	4360	0
259	20240911	142400	119882200	4360	4360	4360	4360	0
260	20240911	142300	119882200	4360	4360	4360	4360	1
261	20240911	142200	119877840	4360	4360	4360	4360	0
262	20240911	142100	119877840	4360	4360	4360	4360	3
263	20240911	142000	119864760	4360	4360	4360	4360	0
264	20240911	141900	119864760	4360	4360	4360	4360	1
265	20240911	141800	119860400	4360	4365	4365	4360	1027
266	20240911	141700	115378845	4365	4365	4365	4365	0
267	20240911	141600	115378845	4365	4370	4370	4365	820
268	20240911	141500	111796545	4370	4370	4370	4370	0
269	20240911	141400	111796545	4370	4370	4370	4370	0
270	20240911	141300	111796545	4370	4370	4370	4370	805
271	20240911	141200	108278695	4400	4395	4400	4395	2
272	20240911	141100	108269900	4370	4370	4400	4370	474
273	20240911	141000	106196100	4370	4370	4370	4370	0
274	20240911	140900	106196100	4370	4380	4380	4370	5
275	20240911	140800	106174210	4370	4370	4370	4370	204
276	20240911	140700	105282730	4380	4375	4380	4375	6
277	20240911	140600	105256475	4375	4380	4380	4375	173
278	20240911	140500	104499595	4380	4380	4380	4380	1
279	20240911	140400	104495215	4375	4385	4385	4375	725
280	20240911	140300	101319745	4385	4385	4385	4385	0
281	20240911	140200	101319745	4385	4385	4385	4385	2
282	20240911	140100	101310975	4385	4385	4385	4385	1
283	20240911	140000	101306590	4380	4395	4395	4380	2259
284	20240911	135900	91401605	4400	4400	4400	4400	1
285	20240911	135800	91397205	4395	4395	4395	4395	0
286	20240911	135700	91397205	4395	4395	4395	4395	0
287	20240911	135600	91397205	4395	4395	4395	4395	0
288	20240911	135500	91397205	4395	4395	4395	4395	0
289	20240911	135400	91397205	4395	4395	4395	4395	50
290	20240911	135300	91177455	4395	4395	4395	4395	9
291	20240911	135200	91137900	4395	4395	4395	4395	0
292	20240911	135100	91137900	4395	4395	4395	4395	31
293	20240911	135000	91001655	4385	4390	4390	4385	142
294	20240911	134900	90378735	4385	4390	4390	4385	164
295	20240911	134800	89659590	4385	4400	4400	4385	5
296	20240911	134700	89637625	4390	4390	4390	4390	137
297	20240911	134600	89036195	4395	4400	4400	4395	531
298	20240911	134500	86700770	4395	4395	4395	4395	0
299	20240911	134400	86700770	4395	4395	4395	4395	0
300	20240911	134300	86700770	4395	4395	4395	4395	20
301	20240911	134200	86612870	4420	4420	4420	4420	2
302	20240911	134100	86604030	4420	4420	4420	4420	0
303	20240911	134000	86604030	4420	4420	4420	4420	0
304	20240911	133900	86604030	4420	4420	4420	4420	0
305	20240911	133800	86604030	4420	4420	4420	4420	0
306	20240911	133700	86604030	4420	4420	4420	4420	0
307	20240911	133600	86604030	4420	4420	4420	4420	8
308	20240911	133500	86568670	4425	4425	4425	4425	0
309	20240911	133400	86568670	4425	4425	4425	4425	46
310	20240911	133300	86365120	4425	4425	4425	4425	0
311	20240911	133200	86365120	4425	4425	4425	4425	0
312	20240911	133100	86365120	4425	4425	4425	4425	0
313	20240911	133000	86365120	4425	4425	4425	4425	0
314	20240911	132900	86365120	4425	4425	4425	4425	0
315	20240911	132800	86365120	4425	4425	4425	4425	0
316	20240911	132700	86365120	4425	4395	4425	4395	160
317	20240911	132600	85661885	4395	4400	4400	4395	100
318	20240911	132500	85222285	4400	4400	4400	4400	200
319	20240911	132400	84342285	4395	4400	4400	4395	17
320	20240911	132300	84267565	4425	4425	4425	4425	0
321	20240911	132200	84267565	4425	4425	4425	4425	0
322	20240911	132100	84267565	4425	4425	4425	4425	0
323	20240911	132000	84267565	4425	4425	4425	4425	10
324	20240911	131900	84223315	4405	4405	4405	4405	0
325	20240911	131800	84223315	4405	4405	4405	4405	10
326	20240911	131700	84179265	4385	4385	4385	4385	0
327	20240911	131600	84179265	4385	4385	4385	4385	0
328	20240911	131500	84179265	4385	4385	4385	4385	0
329	20240911	131400	84179265	4385	4385	4385	4385	0
330	20240911	131300	84179265	4385	4410	4410	4385	1822
331	20240911	131200	76163330	4420	4420	4420	4420	0
332	20240911	131100	76163330	4420	4420	4420	4420	0
333	20240911	131000	76163330	4420	4420	4420	4420	0
334	20240911	130900	76163330	4420	4420	4420	4420	0
335	20240911	130800	76163330	4420	4420	4420	4420	16
336	20240911	130700	76092610	4420	4420	4420	4420	0
337	20240911	130600	76092610	4420	4420	4420	4420	0
338	20240911	130500	76092610	4420	4420	4420	4420	4
339	20240911	130400	76074930	4430	4430	4430	4430	0
340	20240911	130300	76074930	4430	4430	4430	4430	0
341	20240911	130200	76074930	4430	4430	4430	4430	0
342	20240911	130100	76074930	4430	4430	4430	4430	0
343	20240911	130000	76074930	4430	4430	4430	4430	20
344	20240911	125900	75986330	4420	4420	4420	4420	0
345	20240911	125800	75986330	4420	4420	4420	4420	0
346	20240911	125700	75986330	4420	4420	4420	4420	0
347	20240911	125600	75986330	4420	4420	4420	4420	0
348	20240911	125500	75986330	4420	4420	4420	4420	0
349	20240911	125400	75986330	4420	4420	4420	4420	90
350	20240911	125300	75588530	4400	4430	4430	4400	3957
351	20240911	125200	58160510	4420	4420	4420	4420	25
352	20240911	125100	58050010	4420	4420	4420	4420	0
353	20240911	125000	58050010	4420	4420	4420	4420	0
354	20240911	124900	58050010	4420	4430	4430	4420	1727
355	20240911	124800	50401290	4435	4435	4435	4435	1
356	20240911	124700	50396855	4435	4435	4435	4435	0
357	20240911	124600	50396855	4435	4435	4435	4435	0
358	20240911	124500	50396855	4435	4435	4435	4435	1
359	20240911	124400	50392420	4430	4430	4430	4430	0
360	20240911	124300	50392420	4430	4430	4430	4430	0
361	20240911	124200	50392420	4430	4430	4430	4430	8
362	20240911	124100	50356980	4430	4430	4430	4430	0
363	20240911	124000	50356980	4430	4430	4430	4430	0
364	20240911	123900	50356980	4430	4430	4430	4430	1
365	20240911	123800	50352550	4435	4435	4435	4435	10
366	20240911	123700	50308200	4435	4435	4435	4435	5
367	20240911	123600	50286025	4435	4435	4435	4435	0
368	20240911	123500	50286025	4435	4420	4435	4420	144
369	20240911	123400	49649485	4430	4430	4430	4425	180
370	20240911	123300	48852870	4430	4435	4435	4430	101
371	20240911	123200	48404940	4435	4430	4435	4425	578
372	20240911	123100	45845495	4435	4435	4435	4430	19
373	20240911	123000	45761255	4445	4445	4445	4445	11
374	20240911	122900	45712360	4455	4455	4455	4455	0
375	20240911	122800	45712360	4455	4455	4455	4455	0
376	20240911	122700	45712360	4455	4455	4455	4455	0
377	20240911	122600	45712360	4455	4455	4455	4455	0
378	20240911	122500	45712360	4455	4455	4455	4455	1
379	20240911	122400	45707905	4450	4440	4450	4440	3
380	20240911	122300	45694575	4455	4450	4455	4440	30
381	20240911	122200	45561350	4455	4450	4455	4450	10
382	20240911	122100	45516840	4450	4450	4450	4450	0
383	20240911	122000	45516840	4450	4450	4450	4450	0
384	20240911	121900	45516840	4450	4450	4450	4450	2
385	20240911	121800	45507940	4455	4455	4455	4455	20
386	20240911	121700	45418840	4455	4455	4455	4455	1
387	20240911	121600	45414385	4450	4450	4450	4435	1491
388	20240911	121500	38796100	4450	4450	4450	4450	2
389	20240911	121400	38787200	4455	4455	4455	4455	0
390	20240911	121300	38787200	4455	4455	4455	4455	0
391	20240911	121200	38787200	4455	4455	4455	4455	0
392	20240911	121100	38787200	4455	4455	4455	4455	0
393	20240911	121000	38787200	4455	4455	4455	4455	0
394	20240911	120900	38787200	4455	4455	4455	4455	1
395	20240911	120800	38782745	4450	4455	4455	4450	19
396	20240911	120700	38698145	4455	4450	4455	4450	12
397	20240911	120600	38644690	4445	4445	4445	4445	0
398	20240911	120500	38644690	4445	4445	4445	4445	0
399	20240911	120400	38644690	4445	4445	4445	4445	0
400	20240911	120300	38644690	4445	4445	4445	4445	0
401	20240911	120200	38644690	4445	4450	4450	4445	389
402	20240911	120100	36914395	4455	4455	4455	4455	0
403	20240911	120000	36914395	4455	4455	4455	4455	0
404	20240911	115900	36914395	4455	4455	4455	4455	0
405	20240911	115800	36914395	4455	4455	4455	4455	0
406	20240911	115700	36914395	4455	4455	4455	4455	0
407	20240911	115600	36914395	4455	4455	4455	4455	1
408	20240911	115500	36909940	4450	4450	4450	4450	1
409	20240911	115400	36905490	4455	4455	4455	4455	0
410	20240911	115300	36905490	4455	4450	4455	4450	2
411	20240911	115200	36896585	4450	4450	4450	4450	0
412	20240911	115100	36896585	4450	4450	4450	4450	0
413	20240911	115000	36896585	4450	4450	4450	4450	0
414	20240911	114900	36896585	4450	4450	4450	4450	10
415	20240911	114800	36852085	4455	4455	4455	4455	17
416	20240911	114700	36776350	4460	4460	4460	4460	0
417	20240911	114600	36776350	4460	4460	4460	4460	0
418	20240911	114500	36776350	4460	4460	4460	4460	0
419	20240911	114400	36776350	4460	4460	4460	4460	2
420	20240911	114300	36767430	4460	4460	4460	4460	0
421	20240911	114200	36767430	4460	4460	4460	4460	0
422	20240911	114100	36767430	4460	4460	4460	4460	0
423	20240911	114000	36767430	4460	4460	4460	4460	0
424	20240911	113900	36767430	4460	4460	4460	4460	0
425	20240911	113800	36767430	4460	4460	4460	4460	0
426	20240911	113700	36767430	4460	4460	4460	4460	0
427	20240911	113600	36767430	4460	4460	4460	4460	1
428	20240911	113500	36762970	4460	4460	4460	4460	1
429	20240911	113400	36758510	4455	4455	4455	4455	0
430	20240911	113300	36758510	4455	4455	4455	4455	0
431	20240911	113200	36758510	4455	4455	4455	4455	0
432	20240911	113100	36758510	4455	4455	4455	4455	0
433	20240911	113000	36758510	4455	4455	4455	4455	0
434	20240911	112900	36758510	4455	4455	4455	4455	10
435	20240911	112800	36713960	4460	4460	4460	4460	2
436	20240911	112700	36705040	4460	4460	4460	4460	1
437	20240911	112600	36700580	4460	4460	4460	4460	0
438	20240911	112500	36700580	4460	4460	4460	4460	0
439	20240911	112400	36700580	4460	4460	4460	4460	0
440	20240911	112300	36700580	4460	4460	4460	4460	0
441	20240911	112200	36700580	4460	4460	4460	4460	0
442	20240911	112100	36700580	4460	4460	4460	4460	13
443	20240911	112000	36642600	4460	4460	4460	4460	0
444	20240911	111900	36642600	4460	4460	4460	4460	0
445	20240911	111800	36642600	4460	4460	4460	4460	8
446	20240911	111700	36606920	4460	4460	4460	4460	1
447	20240911	111600	36602460	4460	4460	4460	4460	1
448	20240911	111500	36598000	4455	4455	4455	4455	0
449	20240911	111400	36598000	4455	4455	4455	4455	16
450	20240911	111300	36526720	4455	4455	4455	4455	460
451	20240911	111200	34477420	4460	4460	4460	4460	0
452	20240911	111100	34477420	4460	4460	4460	4460	0
453	20240911	111000	34477420	4460	4460	4460	4460	0
454	20240911	110900	34477420	4460	4460	4460	4460	0
455	20240911	110800	34477420	4460	4460	4460	4460	0
456	20240911	110700	34477420	4460	4460	4460	4460	0
457	20240911	110600	34477420	4460	4460	4460	4460	0
458	20240911	110500	34477420	4460	4460	4460	4460	0
459	20240911	110400	34477420	4460	4460	4460	4460	0
460	20240911	110300	34477420	4460	4460	4460	4460	22
461	20240911	110200	34379300	4460	4460	4460	4460	0
462	20240911	110100	34379300	4460	4460	4460	4460	1
463	20240911	110000	34374840	4450	4450	4450	4450	0
464	20240911	105900	34374840	4450	4450	4450	4450	0
465	20240911	105800	34374840	4450	4450	4450	4450	0
466	20240911	105700	34374840	4450	4460	4460	4450	3
467	20240911	105600	34361480	4460	4460	4460	4460	152
468	20240911	105500	33683560	4465	4465	4465	4465	0
469	20240911	105400	33683560	4465	4465	4465	4465	0
470	20240911	105300	33683560	4465	4465	4465	4465	0
471	20240911	105200	33683560	4465	4465	4465	4465	0
472	20240911	105100	33683560	4465	4465	4465	4465	0
473	20240911	105000	33683560	4465	4465	4465	4465	0
474	20240911	104900	33683560	4465	4465	4465	4465	0
475	20240911	104800	33683560	4465	4465	4465	4465	0
476	20240911	104700	33683560	4465	4465	4465	4465	0
477	20240911	104600	33683560	4465	4465	4465	4465	0
478	20240911	104500	33683560	4465	4465	4465	4465	0
479	20240911	104400	33683560	4465	4465	4465	4465	0
480	20240911	104300	33683560	4465	4465	4465	4465	0
481	20240911	104200	33683560	4465	4465	4465	4465	0
482	20240911	104100	33683560	4465	4465	4465	4465	0
483	20240911	104000	33683560	4465	4445	4465	4445	55
484	20240911	103900	33438985	4465	4465	4465	4465	0
485	20240911	103800	33438985	4465	4465	4465	4465	0
486	20240911	103700	33438985	4465	4465	4465	4465	1
487	20240911	103600	33434520	4460	4460	4460	4460	0
488	20240911	103500	33434520	4460	4440	4460	4440	2
489	20240911	103400	33425620	4465	4440	4465	4440	32
490	20240911	103300	33283440	4470	4455	4470	4440	1797
491	20240911	103200	25289480	4465	4465	4465	4465	0
492	20240911	103100	25289480	4465	4465	4465	4465	0
493	20240911	103000	25289480	4465	4475	4475	4465	508
494	20240911	102900	23019275	4480	4480	4480	4480	0
495	20240911	102800	23019275	4480	4480	4480	4480	0
496	20240911	102700	23019275	4480	4480	4480	4480	0
497	20240911	102600	23019275	4480	4480	4480	4480	0
498	20240911	102500	23019275	4480	4480	4480	4480	0
499	20240911	102400	23019275	4480	4480	4480	4480	2
500	20240911	102300	23010315	4480	4480	4480	4480	0
501	20240911	102200	23010315	4480	4480	4480	4475	30
502	20240911	102100	22875920	4480	4480	4480	4480	9
503	20240911	102000	22835600	4480	4480	4480	4480	18
504	20240911	101900	22754960	4480	4480	4480	4480	0
505	20240911	101800	22754960	4480	4480	4480	4480	0
506	20240911	101700	22754960	4480	4480	4480	4480	0
507	20240911	101600	22754960	4480	4480	4480	4480	0
508	20240911	101500	22754960	4480	4480	4480	4480	0
509	20240911	101400	22754960	4480	4480	4480	4480	0
510	20240911	101300	22754960	4480	4480	4480	4480	2
511	20240911	101200	22746000	4480	4480	4480	4480	0
512	20240911	101100	22746000	4480	4480	4480	4480	2
513	20240911	101000	22737040	4480	4480	4480	4480	0
514	20240911	100900	22737040	4480	4480	4480	4480	1
515	20240911	100800	22732560	4475	4475	4475	4475	7
516	20240911	100700	22701235	4480	4475	4480	4475	2
517	20240911	100600	22692280	4475	4480	4480	4475	8
518	20240911	100500	22656475	4475	4475	4475	4475	0
519	20240911	100400	22656475	4475	4475	4475	4475	42
520	20240911	100300	22468525	4475	4475	4475	4475	0
521	20240911	100200	22468525	4475	4475	4475	4475	2
522	20240911	100100	22459575	4475	4455	4475	4450	554
523	20240911	100000	19993475	4450	4450	4450	4450	0
524	20240911	095900	19993475	4450	4470	4470	4450	20
525	20240911	095800	19904380	4475	4475	4475	4475	0
526	20240911	095700	19904380	4475	4475	4475	4475	0
527	20240911	095600	19904380	4475	4475	4475	4475	100
528	20240911	095500	19456880	4475	4470	4475	4470	347
529	20240911	095400	17904205	4475	4475	4475	4475	0
530	20240911	095300	17904205	4475	4455	4475	4455	2
531	20240911	095200	17895275	4455	4455	4455	4455	1
532	20240911	095100	17890820	4455	4455	4455	4455	1
533	20240911	095000	17886365	4485	4475	4485	4440	1245
534	20240911	094900	12337115	4475	4475	4475	4475	0
535	20240911	094800	12337115	4475	4475	4475	4475	0
536	20240911	094700	12337115	4475	4475	4475	4475	0
537	20240911	094600	12337115	4475	4475	4475	4475	19
538	20240911	094500	12252090	4475	4475	4475	4475	35
539	20240911	094400	12095465	4475	4475	4475	4475	0
540	20240911	094300	12095465	4475	4475	4475	4475	1
541	20240911	094200	12090990	4475	4475	4475	4475	36
542	20240911	094100	11929890	4475	4475	4475	4475	15
543	20240911	094000	11862765	4490	4490	4490	4490	0
544	20240911	093900	11862765	4490	4490	4490	4490	1
545	20240911	093800	11858275	4495	4495	4495	4475	202
546	20240911	093700	10953825	4510	4495	4510	4495	53
547	20240911	093600	10715575	4510	4510	4510	4510	0
548	20240911	093500	10715575	4510	4510	4510	4510	2
549	20240911	093400	10706555	4510	4510	4510	4510	0
550	20240911	093300	10706555	4510	4510	4510	4505	5
551	20240911	093200	10684020	4510	4510	4510	4510	2
552	20240911	093100	10675000	4500	4500	4500	4500	0
553	20240911	093000	10675000	4500	4500	4500	4500	5
554	20240911	092900	10652500	4510	4510	4510	4510	0
555	20240911	092800	10652500	4510	4510	4510	4510	8
556	20240911	092700	10616420	4510	4510	4510	4510	0
557	20240911	092600	10616420	4510	4510	4510	4510	0
558	20240911	092500	10616420	4510	4510	4510	4510	0
559	20240911	092400	10616420	4510	4480	4510	4480	4
560	20240911	092300	10598440	4510	4510	4510	4510	0
561	20240911	092200	10598440	4510	4510	4510	4510	0
562	20240911	092100	10598440	4510	4510	4510	4510	0
563	20240911	092000	10598440	4510	4510	4510	4510	0
564	20240911	091900	10598440	4510	4510	4510	4510	0
565	20240911	091800	10598440	4510	4510	4510	4510	0
566	20240911	091700	10598440	4510	4495	4510	4495	2
567	20240911	091600	10589435	4515	4515	4515	4515	0
568	20240911	091500	10589435	4515	4515	4515	4480	32
569	20240911	091400	10445885	4475	4495	4495	4475	160
570	20240911	091300	9728635	4535	4535	4535	4535	0
571	20240911	091200	9728635	4535	4495	4535	4495	196
572	20240911	091100	8847575	4505	4525	4525	4505	155
573	20240911	091000	8149220	4535	4540	4540	4535	104
574	20240911	090900	7677065	4540	4540	4540	4540	6
575	20240911	090800	7649825	4545	4545	4545	4545	0
576	20240911	090700	7649825	4545	4545	4545	4545	0
577	20240911	090600	7649825	4545	4545	4545	4545	0
578	20240911	090500	7649825	4545	4545	4545	4545	0
579	20240911	090400	7649825	4545	4545	4545	4545	0
580	20240911	090300	7649825	4545	4545	4545	4545	0
581	20240911	090200	7649825	4545	4555	4600	4440	1191
582	20240911	090100	2320920	4605	4605	4605	4605	0
583	20240911	090000	2320920	4605	4605	4605	4605	504