KissMeData/002230/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183600	30920465	3920	3920	3920	3920	92
3	20240926	183500	30920465	3920	3920	3920	3920	0
4	20240926	183400	30920465	3920	3920	3920	3920	0
5	20240926	183300	30920465	3920	3920	3920	3920	0
6	20240926	183200	30920465	3920	3920	3920	3920	0
7	20240926	183100	30920465	3920	3920	3920	3920	0
8	20240926	183000	30920465	3920	3920	3920	3920	0
9	20240926	182900	30920465	3920	3920	3920	3920	0
10	20240926	182800	30920465	3920	3920	3920	3920	0
11	20240926	182700	30920465	3920	3920	3920	3920	0
12	20240926	182600	30920465	3920	3920	3920	3920	0
13	20240926	182500	30920465	3920	3920	3920	3920	0
14	20240926	182400	30920465	3920	3920	3920	3920	0
15	20240926	182300	30920465	3920	3920	3920	3920	0
16	20240926	182200	30920465	3920	3920	3920	3920	0
17	20240926	182100	30920465	3920	3920	3920	3920	0
18	20240926	182000	30920465	3920	3920	3920	3920	0
19	20240926	181900	30920465	3920	3920	3920	3920	0
20	20240926	181800	30920465	3920	3920	3920	3920	0
21	20240926	181700	30920465	3920	3920	3920	3920	0
22	20240926	181600	30920465	3920	3920	3920	3920	0
23	20240926	181500	30920465	3920	3920	3920	3920	0
24	20240926	181400	30920465	3920	3920	3920	3920	0
25	20240926	181300	30920465	3920	3920	3920	3920	0
26	20240926	181200	30920465	3920	3920	3920	3920	0
27	20240926	181100	30920465	3920	3920	3920	3920	0
28	20240926	181000	30920465	3920	3920	3920	3920	0
29	20240926	180900	30920465	3920	3920	3920	3920	0
30	20240926	180800	30920465	3920	3920	3920	3920	0
31	20240926	180700	30920465	3920	3920	3920	3920	0
32	20240926	180600	30920465	3920	3920	3920	3920	92
33	20240926	180500	30920465	3920	3920	3920	3920	0
34	20240926	180400	30920465	3920	3920	3920	3920	0
35	20240926	180300	30920465	3920	3920	3920	3920	0
36	20240926	180200	30920465	3920	3920	3920	3920	0
37	20240926	180100	30920465	3920	3920	3920	3920	0
38	20240926	180000	30920465	3920	3920	3920	3920	0
39	20240926	175900	30920465	3920	3920	3920	3920	0
40	20240926	175800	30920465	3920	3920	3920	3920	0
41	20240926	175700	30920465	3920	3920	3920	3920	0
42	20240926	175600	30920465	3920	3920	3920	3920	0
43	20240926	175500	30920465	3920	3920	3920	3920	0
44	20240926	175400	30920465	3920	3920	3920	3920	0
45	20240926	175300	30920465	3920	3920	3920	3920	0
46	20240926	175200	30920465	3920	3920	3920	3920	0
47	20240926	175100	30920465	3920	3920	3920	3920	0
48	20240926	175000	30920465	3920	3920	3920	3920	0
49	20240926	174900	30920465	3920	3920	3920	3920	0
50	20240926	174800	30920465	3920	3920	3920	3920	0
51	20240926	174700	30920465	3920	3920	3920	3920	0
52	20240926	174600	30920465	3920	3920	3920	3920	0
53	20240926	174500	30920465	3920	3920	3920	3920	0
54	20240926	174400	30920465	3920	3920	3920	3920	0
55	20240926	174300	30920465	3920	3920	3920	3920	0
56	20240926	174200	30920465	3920	3920	3920	3920	0
57	20240926	174100	30920465	3920	3920	3920	3920	0
58	20240926	174000	30920465	3920	3920	3920	3920	0
59	20240926	173900	30920465	3920	3920	3920	3920	0
60	20240926	173800	30920465	3920	3920	3920	3920	0
61	20240926	173700	30920465	3920	3920	3920	3920	0
62	20240926	173600	30920465	3920	3920	3920	3920	92
63	20240926	173500	30920465	3920	3920	3920	3920	0
64	20240926	173400	30920465	3920	3920	3920	3920	0
65	20240926	173300	30920465	3920	3920	3920	3920	0
66	20240926	173200	30920465	3920	3920	3920	3920	0
67	20240926	173100	30920465	3920	3920	3920	3920	0
68	20240926	173000	30920465	3920	3920	3920	3920	0
69	20240926	172900	30920465	3920	3920	3920	3920	0
70	20240926	172800	30920465	3920	3920	3920	3920	0
71	20240926	172700	30920465	3920	3920	3920	3920	0
72	20240926	172600	30920465	3920	3920	3920	3920	0
73	20240926	172500	30920465	3920	3920	3920	3920	0
74	20240926	172400	30920465	3920	3920	3920	3920	0
75	20240926	172300	30920465	3920	3920	3920	3920	0
76	20240926	172200	30920465	3920	3920	3920	3920	0
77	20240926	172100	30920465	3920	3920	3920	3920	0
78	20240926	172000	30920465	3920	3920	3920	3920	0
79	20240926	171900	30920465	3920	3920	3920	3920	0
80	20240926	171800	30920465	3920	3920	3920	3920	0
81	20240926	171700	30920465	3920	3920	3920	3920	0
82	20240926	171600	30920465	3920	3920	3920	3920	0
83	20240926	171500	30920465	3920	3920	3920	3920	0
84	20240926	171400	30920465	3920	3920	3920	3920	0
85	20240926	171300	30920465	3920	3920	3920	3920	0
86	20240926	171200	30920465	3920	3920	3920	3920	0
87	20240926	171100	30920465	3920	3920	3920	3920	0
88	20240926	171000	30920465	3920	3920	3920	3920	0
89	20240926	170900	30920465	3920	3920	3920	3920	0
90	20240926	170800	30920465	3920	3920	3920	3920	0
91	20240926	170700	30920465	3920	3920	3920	3920	0
92	20240926	170600	30920465	3920	3920	3920	3920	92
93	20240926	170500	30920465	3920	3920	3920	3920	0
94	20240926	170400	30920465	3920	3920	3920	3920	0
95	20240926	170300	30920465	3920	3920	3920	3920	0
96	20240926	170200	30920465	3920	3920	3920	3920	0
97	20240926	170100	30920465	3920	3920	3920	3920	0
98	20240926	170000	30920465	3920	3920	3920	3920	0
99	20240926	165900	30920465	3920	3920	3920	3920	0
100	20240926	165800	30920465	3920	3920	3920	3920	0
101	20240926	165700	30920465	3920	3920	3920	3920	0
102	20240926	165600	30920465	3920	3920	3920	3920	0
103	20240926	165500	30920465	3920	3920	3920	3920	0
104	20240926	165400	30920465	3920	3920	3920	3920	0
105	20240926	165300	30920465	3920	3920	3920	3920	0
106	20240926	165200	30920465	3920	3920	3920	3920	0
107	20240926	165100	30920465	3920	3920	3920	3920	0
108	20240926	165000	30920465	3920	3920	3920	3920	0
109	20240926	164900	30920465	3920	3920	3920	3920	0
110	20240926	164800	30920465	3920	3920	3920	3920	0
111	20240926	164700	30920465	3920	3920	3920	3920	0
112	20240926	164600	30920465	3920	3920	3920	3920	0
113	20240926	164500	30920465	3920	3920	3920	3920	0
114	20240926	164400	30920465	3920	3920	3920	3920	0
115	20240926	164300	30920465	3920	3920	3920	3920	0
116	20240926	164200	30920465	3920	3920	3920	3920	0
117	20240926	164100	30920465	3920	3920	3920	3920	0
118	20240926	164000	30920465	3920	3920	3920	3920	0
119	20240926	163900	30920465	3920	3920	3920	3920	0
120	20240926	163800	30920465	3920	3920	3920	3920	0
121	20240926	163700	30920465	3920	3920	3920	3920	0
122	20240926	163600	30920465	3920	3920	3920	3920	92
123	20240926	163500	30920465	3920	3920	3920	3920	0
124	20240926	163400	30920465	3920	3920	3920	3920	0
125	20240926	163300	30920465	3920	3920	3920	3920	0
126	20240926	163200	30920465	3920	3920	3920	3920	0
127	20240926	163100	30920465	3920	3920	3920	3920	0
128	20240926	163000	30920465	3920	3920	3920	3920	0
129	20240926	162900	30920465	3920	3920	3920	3920	0
130	20240926	162800	30920465	3920	3920	3920	3920	0
131	20240926	162700	30920465	3920	3920	3920	3920	0
132	20240926	162600	30920465	3920	3920	3920	3920	0
133	20240926	162500	30920465	3920	3920	3920	3920	0
134	20240926	162400	30920465	3920	3920	3920	3920	0
135	20240926	162300	30920465	3920	3920	3920	3920	0
136	20240926	162200	30920465	3920	3920	3920	3920	0
137	20240926	162100	30920465	3920	3920	3920	3920	0
138	20240926	162000	30920465	3920	3920	3920	3920	0
139	20240926	161900	30920465	3920	3920	3920	3920	0
140	20240926	161800	30920465	3920	3920	3920	3920	0
141	20240926	161700	30920465	3920	3920	3920	3920	0
142	20240926	161600	30920465	3920	3920	3920	3920	0
143	20240926	161500	30920465	3920	3920	3920	3920	0
144	20240926	161400	30920465	3920	3920	3920	3920	0
145	20240926	161300	30920465	3920	3920	3920	3920	0
146	20240926	161200	30920465	3920	3920	3920	3920	0
147	20240926	161100	30920465	3920	3920	3920	3920	0
148	20240926	161000	30920465	3920	3920	3920	3920	0
149	20240926	160900	30920465	3920	3920	3920	3920	0
150	20240926	160800	30920465	3920	3920	3920	3920	0
151	20240926	160700	30920465	3920	3920	3920	3920	0
152	20240926	160600	30920465	3920	3920	3920	3920	92
153	20240926	160500	30920465	3920	3920	3920	3920	0
154	20240926	160400	30920465	3920	3920	3920	3920	0
155	20240926	160300	30920465	3920	3920	3920	3920	0
156	20240926	160200	30920465	3920	3920	3920	3920	0
157	20240926	160100	30920465	3920	3920	3920	3920	0
158	20240926	160000	30920465	3920	3920	3920	3920	0
159	20240926	155900	30920465	3920	3920	3920	3920	0
160	20240926	155800	30920465	3920	3920	3920	3920	0
161	20240926	155700	30920465	3920	3920	3920	3920	0
162	20240926	155600	30920465	3920	3920	3920	3920	0
163	20240926	155500	30920465	3920	3920	3920	3920	0
164	20240926	155400	30920465	3920	3920	3920	3920	0
165	20240926	155300	30920465	3920	3920	3920	3920	0
166	20240926	155200	30920465	3920	3920	3920	3920	0
167	20240926	155100	30920465	3920	3920	3920	3920	0
168	20240926	155000	30920465	3920	3920	3920	3920	0
169	20240926	154900	30920465	3920	3920	3920	3920	0
170	20240926	154800	30920465	3920	3920	3920	3920	0
171	20240926	154700	30920465	3920	3920	3920	3920	0
172	20240926	154600	30920465	3920	3920	3920	3920	0
173	20240926	154500	30920465	3920	3920	3920	3920	0
174	20240926	154400	30920465	3920	3920	3920	3920	0
175	20240926	154300	30920465	3920	3920	3920	3920	0
176	20240926	154200	30920465	3920	3920	3920	3920	0
177	20240926	154100	30920465	3920	3920	3920	3920	0
178	20240926	154000	30920465	3920	3920	3920	3920	0
179	20240926	153900	30920465	3920	3920	3920	3920	0
180	20240926	153800	30920465	3920	3920	3920	3920	0
181	20240926	153700	30920465	3920	3920	3920	3920	0
182	20240926	153600	30920465	3920	3920	3920	3920	92
183	20240926	153500	30920465	3920	3920	3920	3920	0
184	20240926	153400	30920465	3920	3920	3920	3920	0
185	20240926	153300	30920465	3920	3920	3920	3920	0
186	20240926	153200	30920465	3920	3920	3920	3920	0
187	20240926	153100	30920465	3920	3920	3920	3920	0
188	20240926	153000	30920465	3920	3920	3920	3920	92
189	20240926	152900	30559825	3930	3930	3930	3930	0
190	20240926	152800	30559825	3930	3930	3930	3930	0
191	20240926	152700	30559825	3930	3930	3930	3930	0
192	20240926	152600	30559825	3930	3930	3930	3930	0
193	20240926	152500	30559825	3930	3930	3930	3930	0
194	20240926	152400	30559825	3930	3930	3930	3930	0
195	20240926	152300	30559825	3930	3930	3930	3930	0
196	20240926	152200	30559825	3930	3930	3930	3930	0
197	20240926	152100	30559825	3930	3930	3930	3930	0
198	20240926	152000	30559825	3930	3930	3930	3930	0
199	20240926	151900	30559825	3930	3930	3930	3925	32
200	20240926	151800	30434135	3920	3920	3920	3920	0
201	20240926	151700	30434135	3920	3920	3920	3920	0
202	20240926	151600	30434135	3920	3930	3930	3920	21
203	20240926	151500	30351615	3930	3930	3930	3930	0
204	20240926	151400	30351615	3930	3930	3930	3930	0
205	20240926	151300	30351615	3930	3930	3930	3930	0
206	20240926	151200	30351615	3930	3930	3930	3930	0
207	20240926	151100	30351615	3930	3930	3930	3930	1
208	20240926	151000	30347685	3925	3925	3925	3925	0
209	20240926	150900	30347685	3925	3925	3925	3925	356
210	20240926	150800	28950385	3925	3925	3925	3925	0
211	20240926	150700	28950385	3925	3925	3925	3925	1
212	20240926	150600	28946460	3925	3925	3925	3925	11
213	20240926	150500	28903285	3925	3925	3925	3925	0
214	20240926	150400	28903285	3925	3925	3925	3925	0
215	20240926	150300	28903285	3925	3925	3925	3925	5
216	20240926	150200	28883660	3930	3930	3930	3930	0
217	20240926	150100	28883660	3930	3930	3930	3930	0
218	20240926	150000	28883660	3930	3930	3930	3930	0
219	20240926	145900	28883660	3930	3930	3930	3930	0
220	20240926	145800	28883660	3930	3930	3930	3930	0
221	20240926	145700	28883660	3930	3930	3930	3930	0
222	20240926	145600	28883660	3930	3930	3930	3930	0
223	20240926	145500	28883660	3930	3930	3930	3930	0
224	20240926	145400	28883660	3930	3930	3930	3930	0
225	20240926	145300	28883660	3930	3930	3930	3930	0
226	20240926	145200	28883660	3930	3930	3930	3930	0
227	20240926	145100	28883660	3930	3930	3930	3930	0
228	20240926	145000	28883660	3930	3930	3930	3930	0
229	20240926	144900	28883660	3930	3930	3930	3930	0
230	20240926	144800	28883660	3930	3930	3930	3930	0
231	20240926	144700	28883660	3930	3930	3930	3930	0
232	20240926	144600	28883660	3930	3930	3930	3930	0
233	20240926	144500	28883660	3930	3930	3930	3930	0
234	20240926	144400	28883660	3930	3930	3930	3930	0
235	20240926	144300	28883660	3930	3930	3930	3930	0
236	20240926	144200	28883660	3930	3930	3930	3930	0
237	20240926	144100	28883660	3930	3930	3930	3930	0
238	20240926	144000	28883660	3930	3930	3930	3930	0
239	20240926	143900	28883660	3930	3930	3930	3930	0
240	20240926	143800	28883660	3930	3930	3930	3930	0
241	20240926	143700	28883660	3930	3930	3930	3930	0
242	20240926	143600	28883660	3930	3930	3930	3930	0
243	20240926	143500	28883660	3930	3930	3930	3930	0
244	20240926	143400	28883660	3930	3930	3930	3930	0
245	20240926	143300	28883660	3930	3930	3930	3930	0
246	20240926	143200	28883660	3930	3930	3930	3930	0
247	20240926	143100	28883660	3930	3930	3930	3930	0
248	20240926	143000	28883660	3930	3925	3930	3925	2
249	20240926	142900	28875805	3930	3880	3930	3880	832
250	20240926	142800	25633635	3895	3920	3920	3855	5105
251	20240926	142700	5845880	3930	3930	3930	3930	0
252	20240926	142600	5845880	3930	3930	3930	3930	0
253	20240926	142500	5845880	3930	3930	3930	3930	0
254	20240926	142400	5845880	3930	3930	3930	3930	0
255	20240926	142300	5845880	3930	3930	3930	3930	0
256	20240926	142200	5845880	3930	3930	3930	3930	0
257	20240926	142100	5845880	3930	3930	3930	3930	1
258	20240926	142000	5841950	3930	3930	3930	3930	0
259	20240926	141900	5841950	3930	3930	3930	3930	0
260	20240926	141800	5841950	3930	3930	3930	3930	2
261	20240926	141700	5834090	3930	3930	3930	3930	0
262	20240926	141600	5834090	3930	3930	3930	3930	1
263	20240926	141500	5830160	3915	3915	3915	3915	20
264	20240926	141400	5751860	3920	3920	3920	3920	0
265	20240926	141300	5751860	3920	3920	3920	3920	0
266	20240926	141200	5751860	3920	3920	3920	3920	0
267	20240926	141100	5751860	3920	3920	3920	3920	230
268	20240926	141000	4850260	3930	3930	3930	3930	0
269	20240926	140900	4850260	3930	3930	3930	3930	0
270	20240926	140800	4850260	3930	3930	3930	3930	0
271	20240926	140700	4850260	3930	3930	3930	3930	0
272	20240926	140600	4850260	3930	3930	3930	3930	0
273	20240926	140500	4850260	3930	3930	3930	3930	0
274	20240926	140400	4850260	3930	3930	3930	3930	0
275	20240926	140300	4850260	3930	3930	3930	3930	0
276	20240926	140200	4850260	3930	3930	3930	3930	0
277	20240926	140100	4850260	3930	3930	3930	3930	0
278	20240926	140000	4850260	3930	3930	3930	3930	0
279	20240926	135900	4850260	3930	3930	3930	3930	0
280	20240926	135800	4850260	3930	3930	3930	3930	0
281	20240926	135700	4850260	3930	3930	3930	3930	0
282	20240926	135600	4850260	3930	3930	3930	3930	0
283	20240926	135500	4850260	3930	3930	3930	3930	0
284	20240926	135400	4850260	3930	3930	3930	3930	0
285	20240926	135300	4850260	3930	3930	3930	3930	0
286	20240926	135200	4850260	3930	3930	3930	3930	0
287	20240926	135100	4850260	3930	3930	3930	3930	0
288	20240926	135000	4850260	3930	3930	3930	3930	0
289	20240926	134900	4850260	3930	3930	3930	3930	0
290	20240926	134800	4850260	3930	3930	3930	3930	0
291	20240926	134700	4850260	3930	3930	3930	3930	0
292	20240926	134600	4850260	3930	3930	3930	3930	0
293	20240926	134500	4850260	3930	3930	3930	3930	0
294	20240926	134400	4850260	3930	3930	3930	3930	0
295	20240926	134300	4850260	3930	3930	3930	3930	0
296	20240926	134200	4850260	3930	3930	3930	3930	0
297	20240926	134100	4850260	3930	3930	3930	3930	0
298	20240926	134000	4850260	3930	3930	3930	3930	0
299	20240926	133900	4850260	3930	3930	3930	3930	0
300	20240926	133800	4850260	3930	3930	3930	3930	0
301	20240926	133700	4850260	3930	3930	3930	3930	0
302	20240926	133600	4850260	3930	3930	3930	3930	0
303	20240926	133500	4850260	3930	3930	3930	3930	0
304	20240926	133400	4850260	3930	3930	3930	3930	0
305	20240926	133300	4850260	3930	3930	3930	3930	0
306	20240926	133200	4850260	3930	3930	3930	3930	0
307	20240926	133100	4850260	3930	3930	3930	3930	0
308	20240926	133000	4850260	3930	3930	3930	3930	14
309	20240926	132900	4795240	3930	3930	3930	3930	0
310	20240926	132800	4795240	3930	3930	3930	3930	0
311	20240926	132700	4795240	3930	3930	3930	3930	0
312	20240926	132600	4795240	3930	3930	3930	3930	1
313	20240926	132500	4791310	3930	3930	3930	3930	0
314	20240926	132400	4791310	3930	3930	3930	3930	0
315	20240926	132300	4791310	3930	3930	3930	3930	0
316	20240926	132200	4791310	3930	3930	3930	3930	1
317	20240926	132100	4787380	3910	3910	3910	3910	0
318	20240926	132000	4787380	3910	3910	3910	3910	0
319	20240926	131900	4787380	3910	3925	3925	3910	217
320	20240926	131800	3937255	3930	3930	3930	3930	0
321	20240926	131700	3937255	3930	3930	3930	3930	0
322	20240926	131600	3937255	3930	3930	3930	3930	0
323	20240926	131500	3937255	3930	3930	3930	3930	0
324	20240926	131400	3937255	3930	3930	3930	3930	0
325	20240926	131300	3937255	3930	3930	3930	3930	0
326	20240926	131200	3937255	3930	3930	3930	3930	0
327	20240926	131100	3937255	3930	3930	3930	3930	0
328	20240926	131000	3937255	3930	3930	3930	3930	0
329	20240926	130900	3937255	3930	3930	3930	3930	0
330	20240926	130800	3937255	3930	3930	3930	3930	0
331	20240926	130700	3937255	3930	3930	3930	3930	0
332	20240926	130600	3937255	3930	3930	3930	3930	0
333	20240926	130500	3937255	3930	3940	3940	3930	103
334	20240926	130400	3531950	3945	3945	3945	3945	0
335	20240926	130300	3531950	3945	3945	3945	3945	0
336	20240926	130200	3531950	3945	3945	3945	3945	0
337	20240926	130100	3531950	3945	3945	3945	3945	0
338	20240926	130000	3531950	3945	3945	3945	3945	0
339	20240926	125900	3531950	3945	3945	3945	3945	0
340	20240926	125800	3531950	3945	3945	3945	3945	0
341	20240926	125700	3531950	3945	3945	3945	3945	0
342	20240926	125600	3531950	3945	3945	3945	3945	0
343	20240926	125500	3531950	3945	3945	3945	3945	0
344	20240926	125400	3531950	3945	3945	3945	3945	0
345	20240926	125300	3531950	3945	3945	3945	3945	0
346	20240926	125200	3531950	3945	3945	3945	3945	0
347	20240926	125100	3531950	3945	3945	3945	3945	0
348	20240926	125000	3531950	3945	3945	3945	3945	0
349	20240926	124900	3531950	3945	3945	3945	3945	68
350	20240926	124800	3263690	3950	3950	3950	3950	0
351	20240926	124700	3263690	3950	3950	3950	3950	0
352	20240926	124600	3263690	3950	3950	3950	3950	0
353	20240926	124500	3263690	3950	3950	3950	3950	0
354	20240926	124400	3263690	3950	3950	3950	3950	0
355	20240926	124300	3263690	3950	3950	3950	3950	0
356	20240926	124200	3263690	3950	3950	3950	3950	0
357	20240926	124100	3263690	3950	3950	3950	3950	0
358	20240926	124000	3263690	3950	3950	3950	3950	0
359	20240926	123900	3263690	3950	3950	3950	3950	0
360	20240926	123800	3263690	3950	3950	3950	3950	0
361	20240926	123700	3263690	3950	3950	3950	3950	0
362	20240926	123600	3263690	3950	3950	3950	3950	0
363	20240926	123500	3263690	3950	3950	3950	3950	0
364	20240926	123400	3263690	3950	3950	3950	3950	0
365	20240926	123300	3263690	3950	3950	3950	3950	5
366	20240926	123200	3243940	3950	3950	3950	3950	0
367	20240926	123100	3243940	3950	3950	3950	3950	0
368	20240926	123000	3243940	3950	3950	3950	3950	0
369	20240926	122900	3243940	3950	3950	3950	3950	0
370	20240926	122800	3243940	3950	3950	3950	3950	0
371	20240926	122700	3243940	3950	3950	3950	3950	0
372	20240926	122600	3243940	3950	3950	3950	3950	0
373	20240926	122500	3243940	3950	3950	3950	3950	0
374	20240926	122400	3243940	3950	3950	3950	3950	0
375	20240926	122300	3243940	3950	3950	3950	3950	0
376	20240926	122200	3243940	3950	3950	3950	3950	0
377	20240926	122100	3243940	3950	3950	3950	3950	0
378	20240926	122000	3243940	3950	3950	3950	3950	0
379	20240926	121900	3243940	3950	3950	3950	3950	0
380	20240926	121800	3243940	3950	3950	3950	3950	0
381	20240926	121700	3243940	3950	3950	3950	3950	0
382	20240926	121600	3243940	3950	3950	3950	3950	0
383	20240926	121500	3243940	3950	3950	3950	3950	0
384	20240926	121400	3243940	3950	3950	3950	3950	0
385	20240926	121300	3243940	3950	3950	3950	3950	0
386	20240926	121200	3243940	3950	3950	3950	3950	0
387	20240926	121100	3243940	3950	3950	3950	3950	0
388	20240926	121000	3243940	3950	3950	3950	3950	0
389	20240926	120900	3243940	3950	3950	3950	3950	0
390	20240926	120800	3243940	3950	3950	3950	3950	0
391	20240926	120700	3243940	3950	3950	3950	3950	0
392	20240926	120600	3243940	3950	3950	3950	3950	40
393	20240926	120500	3085940	3950	3960	3960	3950	207
394	20240926	120400	2267730	3960	3960	3960	3960	0
395	20240926	120300	2267730	3960	3960	3960	3960	0
396	20240926	120200	2267730	3960	3960	3960	3960	0
397	20240926	120100	2267730	3960	3960	3960	3960	0
398	20240926	120000	2267730	3960	3960	3960	3960	0
399	20240926	115900	2267730	3960	3960	3960	3960	0
400	20240926	115800	2267730	3960	3960	3960	3960	0
401	20240926	115700	2267730	3960	3960	3960	3960	44
402	20240926	115600	2093490	3960	3960	3960	3960	5
403	20240926	115500	2073690	3960	3960	3960	3960	0
404	20240926	115400	2073690	3960	3960	3960	3960	1
405	20240926	115300	2069730	3965	3965	3965	3965	0
406	20240926	115200	2069730	3965	3965	3965	3965	0
407	20240926	115100	2069730	3965	3965	3965	3965	0
408	20240926	115000	2069730	3965	3965	3965	3965	0
409	20240926	114900	2069730	3965	3965	3965	3965	0
410	20240926	114800	2069730	3965	3965	3965	3965	0
411	20240926	114700	2069730	3965	3965	3965	3965	0
412	20240926	114600	2069730	3965	3965	3965	3965	0
413	20240926	114500	2069730	3965	3965	3965	3965	0
414	20240926	114400	2069730	3965	3965	3965	3965	0
415	20240926	114300	2069730	3965	3965	3965	3965	0
416	20240926	114200	2069730	3965	3965	3965	3965	0
417	20240926	114100	2069730	3965	3965	3965	3965	0
418	20240926	114000	2069730	3965	3965	3965	3965	0
419	20240926	113900	2069730	3965	3965	3965	3965	0
420	20240926	113800	2069730	3965	3965	3965	3965	0
421	20240926	113700	2069730	3965	3965	3965	3965	0
422	20240926	113600	2069730	3965	3965	3965	3965	0
423	20240926	113500	2069730	3965	3965	3965	3965	0
424	20240926	113400	2069730	3965	3965	3965	3965	0
425	20240926	113300	2069730	3965	3965	3965	3965	0
426	20240926	113200	2069730	3965	3965	3965	3965	0
427	20240926	113100	2069730	3965	3965	3965	3965	0
428	20240926	113000	2069730	3965	3965	3965	3965	0
429	20240926	112900	2069730	3965	3965	3965	3965	0
430	20240926	112800	2069730	3965	3965	3965	3965	0
431	20240926	112700	2069730	3965	3965	3965	3965	0
432	20240926	112600	2069730	3965	3965	3965	3965	0
433	20240926	112500	2069730	3965	3965	3965	3965	0
434	20240926	112400	2069730	3965	3965	3965	3965	0
435	20240926	112300	2069730	3965	3965	3965	3965	0
436	20240926	112200	2069730	3965	3965	3965	3965	0
437	20240926	112100	2069730	3965	3965	3965	3965	0
438	20240926	112000	2069730	3965	3965	3965	3965	0
439	20240926	111900	2069730	3965	3965	3965	3965	0
440	20240926	111800	2069730	3965	3965	3965	3965	1
441	20240926	111700	2065765	3950	3950	3950	3950	0
442	20240926	111600	2065765	3950	3950	3950	3950	0
443	20240926	111500	2065765	3950	3950	3950	3950	0
444	20240926	111400	2065765	3950	3950	3950	3950	0
445	20240926	111300	2065765	3950	3950	3950	3950	0
446	20240926	111200	2065765	3950	3950	3950	3950	0
447	20240926	111100	2065765	3950	3950	3950	3950	0
448	20240926	111000	2065765	3950	3950	3950	3950	123
449	20240926	110900	1579915	3950	3950	3950	3950	2
450	20240926	110800	1572015	3965	3965	3965	3965	0
451	20240926	110700	1572015	3965	3965	3965	3965	0
452	20240926	110600	1572015	3965	3965	3965	3965	0
453	20240926	110500	1572015	3965	3965	3965	3965	0
454	20240926	110400	1572015	3965	3965	3965	3965	0
455	20240926	110300	1572015	3965	3965	3965	3965	0
456	20240926	110200	1572015	3965	3965	3965	3965	0
457	20240926	110100	1572015	3965	3965	3965	3965	0
458	20240926	110000	1572015	3965	3965	3965	3965	1
459	20240926	105900	1568050	3950	3950	3950	3950	0
460	20240926	105800	1568050	3950	3950	3950	3950	0
461	20240926	105700	1568050	3950	3950	3950	3950	0
462	20240926	105600	1568050	3950	3950	3950	3950	0
463	20240926	105500	1568050	3950	3950	3950	3950	0
464	20240926	105400	1568050	3950	3950	3950	3950	0
465	20240926	105300	1568050	3950	3950	3950	3950	0
466	20240926	105200	1568050	3950	3950	3950	3950	0
467	20240926	105100	1568050	3950	3950	3950	3950	0
468	20240926	105000	1568050	3950	3950	3950	3950	0
469	20240926	104900	1568050	3950	3950	3950	3950	0
470	20240926	104800	1568050	3950	3945	3950	3945	27
471	20240926	104700	1461410	3950	3950	3950	3950	0
472	20240926	104600	1461410	3950	3950	3950	3950	0
473	20240926	104500	1461410	3950	3950	3950	3950	0
474	20240926	104400	1461410	3950	3950	3950	3950	0
475	20240926	104300	1461410	3950	3945	3950	3945	3
476	20240926	104200	1449570	3935	3935	3935	3935	0
477	20240926	104100	1449570	3935	3935	3935	3935	58
478	20240926	104000	1221340	3950	3950	3950	3950	0
479	20240926	103900	1221340	3950	3950	3950	3950	0
480	20240926	103800	1221340	3950	3950	3950	3950	0
481	20240926	103700	1221340	3950	3950	3950	3950	1
482	20240926	103600	1217390	3950	3950	3950	3950	0
483	20240926	103500	1217390	3950	3950	3950	3950	0
484	20240926	103400	1217390	3950	3950	3950	3950	0
485	20240926	103300	1217390	3950	3950	3950	3950	0
486	20240926	103200	1217390	3950	3950	3950	3950	0
487	20240926	103100	1217390	3950	3950	3950	3950	1
488	20240926	103000	1213440	3935	3935	3935	3935	0
489	20240926	102900	1213440	3935	3935	3935	3935	0
490	20240926	102800	1213440	3935	3935	3935	3935	0
491	20240926	102700	1213440	3935	3935	3935	3935	1
492	20240926	102600	1209505	3955	3955	3955	3955	0
493	20240926	102500	1209505	3955	3955	3955	3955	0
494	20240926	102400	1209505	3955	3955	3955	3955	0
495	20240926	102300	1209505	3955	3955	3955	3955	0
496	20240926	102200	1209505	3955	3955	3955	3955	0
497	20240926	102100	1209505	3955	3955	3955	3955	0
498	20240926	102000	1209505	3955	3955	3955	3955	0
499	20240926	101900	1209505	3955	3955	3955	3955	0
500	20240926	101800	1209505	3955	3955	3955	3955	0
501	20240926	101700	1209505	3955	3955	3955	3955	0
502	20240926	101600	1209505	3955	3955	3955	3955	0
503	20240926	101500	1209505	3955	3955	3955	3955	0
504	20240926	101400	1209505	3955	3955	3955	3955	0
505	20240926	101300	1209505	3955	3955	3955	3955	1
506	20240926	101200	1205550	3970	3970	3970	3970	0
507	20240926	101100	1205550	3970	3970	3970	3970	0
508	20240926	101000	1205550	3970	3970	3970	3970	0
509	20240926	100900	1205550	3970	3970	3970	3970	0
510	20240926	100800	1205550	3970	3970	3970	3970	0
511	20240926	100700	1205550	3970	3970	3970	3970	0
512	20240926	100600	1205550	3970	3970	3970	3970	1
513	20240926	100500	1201580	3970	3970	3970	3970	0
514	20240926	100400	1201580	3970	3970	3970	3970	0
515	20240926	100300	1201580	3970	3970	3970	3970	0
516	20240926	100200	1201580	3970	3970	3970	3970	1
517	20240926	100100	1197610	3955	3955	3955	3955	0
518	20240926	100000	1197610	3955	3955	3955	3955	0
519	20240926	095900	1197610	3955	3955	3955	3955	0
520	20240926	095800	1197610	3955	3955	3955	3955	0
521	20240926	095700	1197610	3955	3955	3955	3955	0
522	20240926	095600	1197610	3955	3960	3960	3955	4
523	20240926	095500	1181785	3970	3970	3970	3970	0
524	20240926	095400	1181785	3970	3970	3970	3970	0
525	20240926	095300	1181785	3970	3970	3970	3970	0
526	20240926	095200	1181785	3970	3970	3970	3970	0
527	20240926	095100	1181785	3970	3970	3970	3970	0
528	20240926	095000	1181785	3970	3970	3970	3970	0
529	20240926	094900	1181785	3970	3970	3970	3970	0
530	20240926	094800	1181785	3970	3970	3970	3970	0
531	20240926	094700	1181785	3970	3970	3970	3970	0
532	20240926	094600	1181785	3970	3970	3970	3970	0
533	20240926	094500	1181785	3970	3970	3970	3970	0
534	20240926	094400	1181785	3970	3970	3970	3970	0
535	20240926	094300	1181785	3970	3970	3970	3970	0
536	20240926	094200	1181785	3970	3970	3970	3970	0
537	20240926	094100	1181785	3970	3970	3970	3970	0
538	20240926	094000	1181785	3970	3970	3970	3970	1
539	20240926	093900	1177815	3970	3970	3970	3970	0
540	20240926	093800	1177815	3970	3970	3970	3970	0
541	20240926	093700	1177815	3970	3970	3970	3970	0
542	20240926	093600	1177815	3970	3970	3970	3970	0
543	20240926	093500	1177815	3970	3970	3970	3970	0
544	20240926	093400	1177815	3970	3970	3970	3970	0
545	20240926	093300	1177815	3970	3970	3970	3970	0
546	20240926	093200	1177815	3970	3970	3970	3970	0
547	20240926	093100	1177815	3970	3970	3970	3970	0
548	20240926	093000	1177815	3970	3970	3970	3970	0
549	20240926	092900	1177815	3970	3970	3970	3970	0
550	20240926	092800	1177815	3970	3970	3970	3970	0
551	20240926	092700	1177815	3970	3970	3970	3970	0
552	20240926	092600	1177815	3970	3970	3970	3970	0
553	20240926	092500	1177815	3970	3970	3970	3970	0
554	20240926	092400	1177815	3970	3970	3970	3970	0
555	20240926	092300	1177815	3970	3970	3970	3970	0
556	20240926	092200	1177815	3970	3970	3970	3970	0
557	20240926	092100	1177815	3970	3970	3970	3970	0
558	20240926	092000	1177815	3970	3970	3970	3970	0
559	20240926	091900	1177815	3970	3970	3970	3970	0
560	20240926	091800	1177815	3970	3970	3970	3970	0
561	20240926	091700	1177815	3970	3970	3970	3970	0
562	20240926	091600	1177815	3970	3970	3970	3970	0
563	20240926	091500	1177815	3970	3970	3970	3970	0
564	20240926	091400	1177815	3970	3970	3970	3970	1
565	20240926	091300	1173845	3960	3955	3960	3955	32
566	20240926	091200	1047265	3955	3950	3955	3935	35
567	20240926	091100	909060	3955	3955	3955	3955	0
568	20240926	091000	909060	3955	3955	3955	3955	0
569	20240926	090900	909060	3955	3955	3955	3955	0
570	20240926	090800	909060	3955	3950	3955	3950	5
571	20240926	090700	889305	3970	3970	3970	3970	0
572	20240926	090600	889305	3970	3970	3970	3970	0
573	20240926	090500	889305	3970	3970	3970	3970	0
574	20240926	090400	889305	3970	3915	3970	3905	70
575	20240926	090300	615560	3980	3980	3980	3980	1
576	20240926	090200	611580	3920	3920	3920	3920	155
577	20240926	090100	3980	3980	3980	3980	3980	1
578	20240926	090000	0	3955	3955	3955	3955	0