KissMeData/004840/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184300	32954135	4665	4665	4665	4665	445
3	20240911	184200	32954135	4665	4665	4665	4665	0
4	20240911	184100	32954135	4665	4665	4665	4665	0
5	20240911	184000	32954135	4665	4665	4665	4665	0
6	20240911	183900	32954135	4665	4665	4665	4665	0
7	20240911	183800	32954135	4665	4665	4665	4665	0
8	20240911	183700	32954135	4665	4665	4665	4665	0
9	20240911	183600	32954135	4665	4665	4665	4665	0
10	20240911	183500	32954135	4665	4665	4665	4665	0
11	20240911	183400	32954135	4665	4665	4665	4665	0
12	20240911	183300	32954135	4665	4665	4665	4665	0
13	20240911	183200	32954135	4665	4665	4665	4665	0
14	20240911	183100	32954135	4665	4665	4665	4665	0
15	20240911	183000	32954135	4665	4665	4665	4665	0
16	20240911	182900	32954135	4665	4665	4665	4665	0
17	20240911	182800	32954135	4665	4665	4665	4665	0
18	20240911	182700	32954135	4665	4665	4665	4665	0
19	20240911	182600	32954135	4665	4665	4665	4665	0
20	20240911	182500	32954135	4665	4665	4665	4665	0
21	20240911	182400	32954135	4665	4665	4665	4665	0
22	20240911	182300	32954135	4665	4665	4665	4665	0
23	20240911	182200	32954135	4665	4665	4665	4665	0
24	20240911	182100	32954135	4665	4665	4665	4665	0
25	20240911	182000	32954135	4665	4665	4665	4665	0
26	20240911	181900	32954135	4665	4665	4665	4665	0
27	20240911	181800	32954135	4665	4665	4665	4665	0
28	20240911	181700	32954135	4665	4665	4665	4665	0
29	20240911	181600	32954135	4665	4665	4665	4665	0
30	20240911	181500	32954135	4665	4665	4665	4665	0
31	20240911	181400	32954135	4665	4665	4665	4665	0
32	20240911	181300	32954135	4665	4665	4665	4665	445
33	20240911	181200	32954135	4665	4665	4665	4665	0
34	20240911	181100	32954135	4665	4665	4665	4665	0
35	20240911	181000	32954135	4665	4665	4665	4665	0
36	20240911	180900	32954135	4665	4665	4665	4665	0
37	20240911	180800	32954135	4665	4665	4665	4665	0
38	20240911	180700	32954135	4665	4665	4665	4665	0
39	20240911	180600	32954135	4665	4665	4665	4665	0
40	20240911	180500	32954135	4665	4665	4665	4665	0
41	20240911	180400	32954135	4665	4665	4665	4665	0
42	20240911	180300	32954135	4665	4665	4665	4665	0
43	20240911	180200	32954135	4665	4665	4665	4665	0
44	20240911	180100	32954135	4665	4665	4665	4665	0
45	20240911	180000	32954135	4665	4665	4665	4665	0
46	20240911	175900	32954135	4665	4665	4665	4665	0
47	20240911	175800	32954135	4665	4665	4665	4665	0
48	20240911	175700	32954135	4665	4665	4665	4665	0
49	20240911	175600	32954135	4665	4665	4665	4665	0
50	20240911	175500	32954135	4665	4665	4665	4665	0
51	20240911	175400	32954135	4665	4665	4665	4665	0
52	20240911	175300	32954135	4665	4665	4665	4665	0
53	20240911	175200	32954135	4665	4665	4665	4665	0
54	20240911	175100	32954135	4665	4665	4665	4665	0
55	20240911	175000	32954135	4665	4665	4665	4665	0
56	20240911	174900	32954135	4665	4665	4665	4665	0
57	20240911	174800	32954135	4665	4665	4665	4665	0
58	20240911	174700	32954135	4665	4665	4665	4665	0
59	20240911	174600	32954135	4665	4665	4665	4665	0
60	20240911	174500	32954135	4665	4665	4665	4665	0
61	20240911	174400	32954135	4665	4665	4665	4665	0
62	20240911	174300	32954135	4665	4665	4665	4665	445
63	20240911	174200	32954135	4665	4665	4665	4665	0
64	20240911	174100	32954135	4665	4665	4665	4665	0
65	20240911	174000	32954135	4665	4665	4665	4665	0
66	20240911	173900	32954135	4665	4665	4665	4665	0
67	20240911	173800	32954135	4665	4665	4665	4665	0
68	20240911	173700	32954135	4665	4665	4665	4665	0
69	20240911	173600	32954135	4665	4665	4665	4665	0
70	20240911	173500	32954135	4665	4665	4665	4665	0
71	20240911	173400	32954135	4665	4665	4665	4665	0
72	20240911	173300	32954135	4665	4665	4665	4665	0
73	20240911	173200	32954135	4665	4665	4665	4665	0
74	20240911	173100	32954135	4665	4665	4665	4665	0
75	20240911	173000	32954135	4665	4665	4665	4665	0
76	20240911	172900	32954135	4665	4665	4665	4665	0
77	20240911	172800	32954135	4665	4665	4665	4665	0
78	20240911	172700	32954135	4665	4665	4665	4665	0
79	20240911	172600	32954135	4665	4665	4665	4665	0
80	20240911	172500	32954135	4665	4665	4665	4665	0
81	20240911	172400	32954135	4665	4665	4665	4665	0
82	20240911	172300	32954135	4665	4665	4665	4665	0
83	20240911	172200	32954135	4665	4665	4665	4665	0
84	20240911	172100	32954135	4665	4665	4665	4665	0
85	20240911	172000	32954135	4665	4665	4665	4665	0
86	20240911	171900	32954135	4665	4665	4665	4665	0
87	20240911	171800	32954135	4665	4665	4665	4665	0
88	20240911	171700	32954135	4665	4665	4665	4665	0
89	20240911	171600	32954135	4665	4665	4665	4665	0
90	20240911	171500	32954135	4665	4665	4665	4665	0
91	20240911	171400	32954135	4665	4665	4665	4665	0
92	20240911	171300	32954135	4665	4665	4665	4665	445
93	20240911	171200	32954135	4665	4665	4665	4665	0
94	20240911	171100	32954135	4665	4665	4665	4665	0
95	20240911	171000	32954135	4665	4665	4665	4665	0
96	20240911	170900	32954135	4665	4665	4665	4665	0
97	20240911	170800	32954135	4665	4665	4665	4665	0
98	20240911	170700	32954135	4665	4665	4665	4665	0
99	20240911	170600	32954135	4665	4665	4665	4665	0
100	20240911	170500	32954135	4665	4665	4665	4665	0
101	20240911	170400	32954135	4665	4665	4665	4665	0
102	20240911	170300	32954135	4665	4665	4665	4665	0
103	20240911	170200	32954135	4665	4665	4665	4665	0
104	20240911	170100	32954135	4665	4665	4665	4665	0
105	20240911	170000	32954135	4665	4665	4665	4665	0
106	20240911	165900	32954135	4665	4665	4665	4665	0
107	20240911	165800	32954135	4665	4665	4665	4665	0
108	20240911	165700	32954135	4665	4665	4665	4665	0
109	20240911	165600	32954135	4665	4665	4665	4665	0
110	20240911	165500	32954135	4665	4665	4665	4665	0
111	20240911	165400	32954135	4665	4665	4665	4665	0
112	20240911	165300	32954135	4665	4665	4665	4665	0
113	20240911	165200	32954135	4665	4665	4665	4665	0
114	20240911	165100	32954135	4665	4665	4665	4665	0
115	20240911	165000	32954135	4665	4665	4665	4665	0
116	20240911	164900	32954135	4665	4665	4665	4665	0
117	20240911	164800	32954135	4665	4665	4665	4665	0
118	20240911	164700	32954135	4665	4665	4665	4665	0
119	20240911	164600	32954135	4665	4665	4665	4665	0
120	20240911	164500	32954135	4665	4665	4665	4665	0
121	20240911	164400	32954135	4665	4665	4665	4665	0
122	20240911	164300	32954135	4665	4665	4665	4665	445
123	20240911	164200	32954135	4665	4665	4665	4665	0
124	20240911	164100	32954135	4665	4665	4665	4665	0
125	20240911	164000	32954135	4665	4665	4665	4665	0
126	20240911	163900	32954135	4665	4665	4665	4665	0
127	20240911	163800	32954135	4665	4665	4665	4665	0
128	20240911	163700	32954135	4665	4665	4665	4665	0
129	20240911	163600	32954135	4665	4665	4665	4665	0
130	20240911	163500	32954135	4665	4665	4665	4665	0
131	20240911	163400	32954135	4665	4665	4665	4665	0
132	20240911	163300	32954135	4665	4665	4665	4665	0
133	20240911	163200	32954135	4665	4665	4665	4665	0
134	20240911	163100	32954135	4665	4665	4665	4665	0
135	20240911	163000	32954135	4665	4665	4665	4665	0
136	20240911	162900	32954135	4665	4665	4665	4665	0
137	20240911	162800	32954135	4665	4665	4665	4665	0
138	20240911	162700	32954135	4665	4665	4665	4665	0
139	20240911	162600	32954135	4665	4665	4665	4665	0
140	20240911	162500	32954135	4665	4665	4665	4665	0
141	20240911	162400	32954135	4665	4665	4665	4665	0
142	20240911	162300	32954135	4665	4665	4665	4665	0
143	20240911	162200	32954135	4665	4665	4665	4665	0
144	20240911	162100	32954135	4665	4665	4665	4665	0
145	20240911	162000	32954135	4665	4665	4665	4665	0
146	20240911	161900	32954135	4665	4665	4665	4665	0
147	20240911	161800	32954135	4665	4665	4665	4665	0
148	20240911	161700	32954135	4665	4665	4665	4665	0
149	20240911	161600	32954135	4665	4665	4665	4665	0
150	20240911	161500	32954135	4665	4665	4665	4665	0
151	20240911	161400	32954135	4665	4665	4665	4665	0
152	20240911	161300	32954135	4665	4665	4665	4665	445
153	20240911	161200	32954135	4665	4665	4665	4665	0
154	20240911	161100	32954135	4665	4665	4665	4665	0
155	20240911	161000	32954135	4665	4665	4665	4665	0
156	20240911	160900	32954135	4665	4665	4665	4665	0
157	20240911	160800	32954135	4665	4665	4665	4665	0
158	20240911	160700	32954135	4665	4665	4665	4665	0
159	20240911	160600	32954135	4665	4665	4665	4665	0
160	20240911	160500	32954135	4665	4665	4665	4665	0
161	20240911	160400	32954135	4665	4665	4665	4665	0
162	20240911	160300	32954135	4665	4665	4665	4665	0
163	20240911	160200	32954135	4665	4665	4665	4665	0
164	20240911	160100	32954135	4665	4665	4665	4665	0
165	20240911	160000	32954135	4665	4665	4665	4665	0
166	20240911	155900	32954135	4665	4665	4665	4665	0
167	20240911	155800	32954135	4665	4665	4665	4665	0
168	20240911	155700	32954135	4665	4665	4665	4665	0
169	20240911	155600	32954135	4665	4665	4665	4665	0
170	20240911	155500	32954135	4665	4665	4665	4665	0
171	20240911	155400	32954135	4665	4665	4665	4665	0
172	20240911	155300	32954135	4665	4665	4665	4665	0
173	20240911	155200	32954135	4665	4665	4665	4665	0
174	20240911	155100	32954135	4665	4665	4665	4665	0
175	20240911	155000	32954135	4665	4665	4665	4665	0
176	20240911	154900	32954135	4665	4665	4665	4665	0
177	20240911	154800	32954135	4665	4665	4665	4665	0
178	20240911	154700	32954135	4665	4665	4665	4665	0
179	20240911	154600	32954135	4665	4665	4665	4665	0
180	20240911	154500	32954135	4665	4665	4665	4665	0
181	20240911	154400	32954135	4665	4665	4665	4665	0
182	20240911	154300	32954135	4665	4665	4665	4665	445
183	20240911	154200	32954135	4665	4665	4665	4665	0
184	20240911	154100	32954135	4665	4665	4665	4665	0
185	20240911	154000	32954135	4665	4665	4665	4665	0
186	20240911	153900	32954135	4665	4665	4665	4665	0
187	20240911	153800	32954135	4665	4665	4665	4665	0
188	20240911	153700	32954135	4665	4665	4665	4665	0
189	20240911	153600	32954135	4665	4665	4665	4665	0
190	20240911	153500	32954135	4665	4665	4665	4665	0
191	20240911	153400	32954135	4665	4665	4665	4665	0
192	20240911	153300	32954135	4665	4665	4665	4665	0
193	20240911	153200	32954135	4665	4665	4665	4665	0
194	20240911	153100	32954135	4665	4665	4665	4665	0
195	20240911	153000	32954135	4665	4665	4665	4665	445
196	20240911	152900	30878210	4645	4645	4645	4645	0
197	20240911	152800	30878210	4645	4645	4645	4645	0
198	20240911	152700	30878210	4645	4645	4645	4645	0
199	20240911	152600	30878210	4645	4645	4645	4645	0
200	20240911	152500	30878210	4645	4645	4645	4645	0
201	20240911	152400	30878210	4645	4645	4645	4645	0
202	20240911	152300	30878210	4645	4645	4645	4645	0
203	20240911	152200	30878210	4645	4645	4645	4645	0
204	20240911	152100	30878210	4645	4645	4645	4645	0
205	20240911	152000	30878210	4645	4645	4645	4645	0
206	20240911	151900	30878210	4645	4645	4645	4645	3
207	20240911	151800	30864275	4645	4645	4645	4645	2
208	20240911	151700	30854985	4645	4645	4645	4645	0
209	20240911	151600	30854985	4645	4645	4645	4645	4
210	20240911	151500	30836405	4645	4645	4645	4645	0
211	20240911	151400	30836405	4645	4645	4645	4645	0
212	20240911	151300	30836405	4645	4645	4645	4645	0
213	20240911	151200	30836405	4645	4645	4645	4645	7
214	20240911	151100	30803890	4645	4645	4645	4645	0
215	20240911	151000	30803890	4645	4645	4645	4645	0
216	20240911	150900	30803890	4645	4645	4645	4645	0
217	20240911	150800	30803890	4645	4645	4645	4645	0
218	20240911	150700	30803890	4645	4645	4645	4645	0
219	20240911	150600	30803890	4645	4645	4645	4645	0
220	20240911	150500	30803890	4645	4645	4645	4645	55
221	20240911	150400	30548415	4645	4645	4645	4645	15
222	20240911	150300	30478740	4645	4645	4645	4645	0
223	20240911	150200	30478740	4645	4645	4645	4645	0
224	20240911	150100	30478740	4645	4645	4645	4645	0
225	20240911	150000	30478740	4645	4645	4645	4645	0
226	20240911	145900	30478740	4645	4645	4645	4645	0
227	20240911	145800	30478740	4645	4645	4645	4645	0
228	20240911	145700	30478740	4645	4645	4645	4645	0
229	20240911	145600	30478740	4645	4645	4645	4645	0
230	20240911	145500	30478740	4645	4645	4645	4645	0
231	20240911	145400	30478740	4645	4645	4645	4645	0
232	20240911	145300	30478740	4645	4645	4645	4645	0
233	20240911	145200	30478740	4645	4645	4645	4645	0
234	20240911	145100	30478740	4645	4645	4645	4645	0
235	20240911	145000	30478740	4645	4645	4645	4645	28
236	20240911	144900	30348680	4650	4650	4650	4650	0
237	20240911	144800	30348680	4650	4650	4650	4650	0
238	20240911	144700	30348680	4650	4650	4650	4650	0
239	20240911	144600	30348680	4650	4650	4650	4650	0
240	20240911	144500	30348680	4650	4650	4650	4650	0
241	20240911	144400	30348680	4650	4650	4650	4650	0
242	20240911	144300	30348680	4650	4650	4650	4650	0
243	20240911	144200	30348680	4650	4650	4650	4650	0
244	20240911	144100	30348680	4650	4650	4650	4650	0
245	20240911	144000	30348680	4650	4650	4650	4650	0
246	20240911	143900	30348680	4650	4650	4650	4650	1102
247	20240911	143800	25224380	4650	4650	4650	4650	0
248	20240911	143700	25224380	4650	4650	4650	4650	0
249	20240911	143600	25224380	4650	4650	4650	4650	0
250	20240911	143500	25224380	4650	4650	4650	4650	0
251	20240911	143400	25224380	4650	4650	4650	4650	0
252	20240911	143300	25224380	4650	4650	4650	4650	0
253	20240911	143200	25224380	4650	4650	4650	4650	0
254	20240911	143100	25224380	4650	4650	4650	4650	0
255	20240911	143000	25224380	4650	4650	4650	4650	0
256	20240911	142900	25224380	4650	4650	4650	4650	0
257	20240911	142800	25224380	4650	4650	4650	4650	0
258	20240911	142700	25224380	4650	4650	4650	4650	70
259	20240911	142600	24898880	4650	4655	4655	4650	229
260	20240911	142500	23834025	4660	4660	4660	4660	0
261	20240911	142400	23834025	4660	4660	4660	4660	0
262	20240911	142300	23834025	4660	4660	4660	4660	0
263	20240911	142200	23834025	4660	4660	4660	4660	0
264	20240911	142100	23834025	4660	4660	4660	4660	0
265	20240911	142000	23834025	4660	4660	4660	4660	0
266	20240911	141900	23834025	4660	4660	4660	4660	130
267	20240911	141800	23228225	4660	4660	4660	4660	100
268	20240911	141700	22762225	4660	4660	4660	4660	0
269	20240911	141600	22762225	4660	4660	4660	4660	92
270	20240911	141500	22333505	4670	4670	4670	4670	0
271	20240911	141400	22333505	4670	4670	4670	4670	0
272	20240911	141300	22333505	4670	4670	4670	4670	0
273	20240911	141200	22333505	4670	4670	4670	4670	0
274	20240911	141100	22333505	4670	4670	4670	4670	0
275	20240911	141000	22333505	4670	4670	4670	4670	0
276	20240911	140900	22333505	4670	4670	4670	4670	0
277	20240911	140800	22333505	4670	4670	4670	4670	0
278	20240911	140700	22333505	4670	4670	4670	4670	0
279	20240911	140600	22333505	4670	4670	4670	4670	0
280	20240911	140500	22333505	4670	4670	4670	4670	0
281	20240911	140400	22333505	4670	4670	4670	4670	0
282	20240911	140300	22333505	4670	4670	4670	4670	0
283	20240911	140200	22333505	4670	4670	4670	4670	0
284	20240911	140100	22333505	4670	4670	4670	4670	0
285	20240911	140000	22333505	4670	4670	4670	4670	0
286	20240911	135900	22333505	4670	4670	4670	4670	0
287	20240911	135800	22333505	4670	4670	4670	4670	0
288	20240911	135700	22333505	4670	4670	4670	4670	0
289	20240911	135600	22333505	4670	4670	4670	4670	0
290	20240911	135500	22333505	4670	4670	4670	4670	0
291	20240911	135400	22333505	4670	4670	4670	4670	0
292	20240911	135300	22333505	4670	4670	4670	4670	0
293	20240911	135200	22333505	4670	4670	4670	4670	0
294	20240911	135100	22333505	4670	4670	4670	4670	0
295	20240911	135000	22333505	4670	4670	4670	4670	0
296	20240911	134900	22333505	4670	4670	4670	4670	0
297	20240911	134800	22333505	4670	4670	4670	4670	0
298	20240911	134700	22333505	4670	4670	4670	4670	0
299	20240911	134600	22333505	4670	4670	4670	4670	0
300	20240911	134500	22333505	4670	4670	4670	4670	0
301	20240911	134400	22333505	4670	4670	4670	4670	0
302	20240911	134300	22333505	4670	4670	4670	4670	0
303	20240911	134200	22333505	4670	4670	4670	4670	0
304	20240911	134100	22333505	4670	4670	4670	4670	0
305	20240911	134000	22333505	4670	4670	4670	4670	53
306	20240911	133900	22085995	4670	4670	4670	4670	0
307	20240911	133800	22085995	4670	4670	4670	4670	0
308	20240911	133700	22085995	4670	4670	4670	4670	0
309	20240911	133600	22085995	4670	4670	4670	4670	0
310	20240911	133500	22085995	4670	4670	4670	4670	0
311	20240911	133400	22085995	4670	4670	4670	4670	0
312	20240911	133300	22085995	4670	4670	4670	4670	0
313	20240911	133200	22085995	4670	4670	4670	4670	0
314	20240911	133100	22085995	4670	4670	4670	4670	0
315	20240911	133000	22085995	4670	4670	4670	4670	0
316	20240911	132900	22085995	4670	4670	4670	4670	0
317	20240911	132800	22085995	4670	4670	4670	4670	0
318	20240911	132700	22085995	4670	4670	4670	4670	0
319	20240911	132600	22085995	4670	4670	4670	4670	0
320	20240911	132500	22085995	4670	4670	4670	4670	0
321	20240911	132400	22085995	4670	4670	4670	4670	0
322	20240911	132300	22085995	4670	4670	4670	4670	0
323	20240911	132200	22085995	4670	4670	4670	4670	0
324	20240911	132100	22085995	4670	4670	4670	4670	0
325	20240911	132000	22085995	4670	4670	4670	4670	0
326	20240911	131900	22085995	4670	4670	4670	4670	0
327	20240911	131800	22085995	4670	4670	4670	4670	0
328	20240911	131700	22085995	4670	4670	4670	4670	0
329	20240911	131600	22085995	4670	4670	4670	4670	0
330	20240911	131500	22085995	4670	4670	4670	4670	0
331	20240911	131400	22085995	4670	4670	4670	4670	0
332	20240911	131300	22085995	4670	4670	4670	4670	0
333	20240911	131200	22085995	4670	4670	4670	4670	50
334	20240911	131100	21852495	4670	4670	4670	4670	0
335	20240911	131000	21852495	4670	4670	4670	4670	0
336	20240911	130900	21852495	4670	4670	4670	4670	0
337	20240911	130800	21852495	4670	4670	4670	4670	0
338	20240911	130700	21852495	4670	4670	4670	4670	0
339	20240911	130600	21852495	4670	4670	4670	4670	0
340	20240911	130500	21852495	4670	4670	4670	4670	0
341	20240911	130400	21852495	4670	4670	4670	4670	0
342	20240911	130300	21852495	4670	4670	4670	4670	0
343	20240911	130200	21852495	4670	4670	4670	4670	0
344	20240911	130100	21852495	4670	4670	4670	4670	0
345	20240911	130000	21852495	4670	4670	4670	4670	150
346	20240911	125900	21151995	4670	4670	4670	4670	0
347	20240911	125800	21151995	4670	4670	4670	4670	0
348	20240911	125700	21151995	4670	4670	4670	4670	0
349	20240911	125600	21151995	4670	4670	4670	4670	0
350	20240911	125500	21151995	4670	4670	4670	4670	0
351	20240911	125400	21151995	4670	4670	4670	4670	0
352	20240911	125300	21151995	4670	4670	4670	4670	0
353	20240911	125200	21151995	4670	4670	4670	4670	0
354	20240911	125100	21151995	4670	4670	4670	4670	0
355	20240911	125000	21151995	4670	4670	4670	4670	0
356	20240911	124900	21151995	4670	4670	4670	4670	0
357	20240911	124800	21151995	4670	4670	4670	4670	0
358	20240911	124700	21151995	4670	4670	4670	4670	1
359	20240911	124600	21147325	4670	4670	4670	4670	0
360	20240911	124500	21147325	4670	4670	4670	4670	0
361	20240911	124400	21147325	4670	4670	4670	4670	0
362	20240911	124300	21147325	4670	4670	4670	4670	0
363	20240911	124200	21147325	4670	4670	4670	4670	0
364	20240911	124100	21147325	4670	4670	4670	4670	0
365	20240911	124000	21147325	4670	4670	4670	4670	2
366	20240911	123900	21137985	4660	4660	4660	4660	1
367	20240911	123800	21133325	4650	4650	4650	4650	0
368	20240911	123700	21133325	4650	4650	4650	4650	0
369	20240911	123600	21133325	4650	4650	4650	4650	0
370	20240911	123500	21133325	4650	4650	4650	4650	0
371	20240911	123400	21133325	4650	4650	4650	4650	0
372	20240911	123300	21133325	4650	4650	4650	4650	0
373	20240911	123200	21133325	4650	4650	4650	4650	0
374	20240911	123100	21133325	4650	4650	4650	4650	1
375	20240911	123000	21128675	4650	4650	4650	4650	0
376	20240911	122900	21128675	4650	4650	4650	4650	1602
377	20240911	122800	13679375	4645	4650	4650	4645	620
378	20240911	122700	10797340	4660	4660	4660	4660	0
379	20240911	122600	10797340	4660	4660	4660	4660	1
380	20240911	122500	10792680	4650	4655	4655	4650	16
381	20240911	122400	10718205	4660	4660	4660	4660	0
382	20240911	122300	10718205	4660	4670	4670	4660	317
383	20240911	122200	9239545	4670	4670	4670	4670	0
384	20240911	122100	9239545	4670	4670	4670	4670	0
385	20240911	122000	9239545	4670	4670	4670	4670	0
386	20240911	121900	9239545	4670	4670	4670	4670	0
387	20240911	121800	9239545	4670	4670	4670	4670	0
388	20240911	121700	9239545	4670	4670	4670	4670	0
389	20240911	121600	9239545	4670	4670	4670	4670	0
390	20240911	121500	9239545	4670	4670	4670	4670	0
391	20240911	121400	9239545	4670	4670	4670	4670	0
392	20240911	121300	9239545	4670	4670	4670	4670	0
393	20240911	121200	9239545	4670	4670	4670	4670	0
394	20240911	121100	9239545	4670	4670	4670	4670	0
395	20240911	121000	9239545	4670	4670	4670	4670	0
396	20240911	120900	9239545	4670	4670	4670	4670	0
397	20240911	120800	9239545	4670	4670	4670	4670	0
398	20240911	120700	9239545	4670	4670	4670	4670	0
399	20240911	120600	9239545	4670	4670	4670	4670	0
400	20240911	120500	9239545	4670	4670	4670	4670	0
401	20240911	120400	9239545	4670	4670	4670	4670	0
402	20240911	120300	9239545	4670	4670	4670	4670	0
403	20240911	120200	9239545	4670	4670	4670	4670	0
404	20240911	120100	9239545	4670	4670	4670	4670	0
405	20240911	120000	9239545	4670	4670	4670	4670	0
406	20240911	115900	9239545	4670	4670	4670	4670	0
407	20240911	115800	9239545	4670	4670	4670	4670	0
408	20240911	115700	9239545	4670	4670	4670	4670	0
409	20240911	115600	9239545	4670	4670	4670	4670	49
410	20240911	115500	9010715	4670	4670	4670	4670	0
411	20240911	115400	9010715	4670	4670	4670	4670	0
412	20240911	115300	9010715	4670	4670	4670	4670	0
413	20240911	115200	9010715	4670	4670	4670	4670	0
414	20240911	115100	9010715	4670	4670	4670	4670	0
415	20240911	115000	9010715	4670	4670	4670	4670	32
416	20240911	114900	8861275	4670	4670	4670	4670	0
417	20240911	114800	8861275	4670	4670	4670	4670	0
418	20240911	114700	8861275	4670	4670	4670	4670	0
419	20240911	114600	8861275	4670	4670	4670	4670	0
420	20240911	114500	8861275	4670	4670	4670	4670	0
421	20240911	114400	8861275	4670	4670	4670	4670	0
422	20240911	114300	8861275	4670	4670	4670	4670	0
423	20240911	114200	8861275	4670	4670	4670	4670	0
424	20240911	114100	8861275	4670	4670	4670	4670	56
425	20240911	114000	8599755	4670	4670	4670	4670	0
426	20240911	113900	8599755	4670	4670	4670	4670	0
427	20240911	113800	8599755	4670	4670	4670	4670	0
428	20240911	113700	8599755	4670	4670	4670	4670	0
429	20240911	113600	8599755	4670	4670	4670	4670	0
430	20240911	113500	8599755	4670	4670	4670	4670	0
431	20240911	113400	8599755	4670	4670	4670	4670	0
432	20240911	113300	8599755	4670	4670	4670	4670	0
433	20240911	113200	8599755	4670	4670	4670	4670	0
434	20240911	113100	8599755	4670	4670	4670	4670	0
435	20240911	113000	8599755	4670	4670	4670	4670	0
436	20240911	112900	8599755	4670	4670	4670	4670	3
437	20240911	112800	8585745	4670	4670	4670	4670	0
438	20240911	112700	8585745	4670	4670	4670	4670	0
439	20240911	112600	8585745	4670	4670	4670	4670	0
440	20240911	112500	8585745	4670	4670	4670	4670	0
441	20240911	112400	8585745	4670	4670	4670	4670	0
442	20240911	112300	8585745	4670	4670	4670	4670	0
443	20240911	112200	8585745	4670	4670	4670	4670	0
444	20240911	112100	8585745	4670	4670	4670	4670	30
445	20240911	112000	8445645	4670	4670	4670	4670	0
446	20240911	111900	8445645	4670	4670	4670	4670	22
447	20240911	111800	8342905	4680	4680	4680	4680	0
448	20240911	111700	8342905	4680	4680	4680	4680	0
449	20240911	111600	8342905	4680	4680	4680	4680	0
450	20240911	111500	8342905	4680	4680	4680	4680	0
451	20240911	111400	8342905	4680	4680	4680	4680	0
452	20240911	111300	8342905	4680	4680	4680	4680	0
453	20240911	111200	8342905	4680	4680	4680	4680	0
454	20240911	111100	8342905	4680	4680	4680	4680	0
455	20240911	111000	8342905	4680	4680	4680	4680	0
456	20240911	110900	8342905	4680	4680	4680	4680	0
457	20240911	110800	8342905	4680	4680	4680	4680	0
458	20240911	110700	8342905	4680	4680	4680	4680	0
459	20240911	110600	8342905	4680	4680	4680	4680	3
460	20240911	110500	8328865	4680	4680	4680	4680	0
461	20240911	110400	8328865	4680	4680	4680	4680	209
462	20240911	110300	7350745	4690	4690	4690	4690	0
463	20240911	110200	7350745	4690	4690	4690	4690	0
464	20240911	110100	7350745	4690	4690	4690	4690	0
465	20240911	110000	7350745	4690	4690	4690	4690	0
466	20240911	105900	7350745	4690	4690	4690	4690	1
467	20240911	105800	7346055	4680	4680	4680	4680	0
468	20240911	105700	7346055	4680	4680	4680	4680	0
469	20240911	105600	7346055	4680	4680	4680	4680	251
470	20240911	105500	6171375	4680	4680	4680	4680	2
471	20240911	105400	6162015	4680	4680	4680	4680	38
472	20240911	105300	5984175	4675	4675	4675	4675	0
473	20240911	105200	5984175	4675	4675	4675	4675	0
474	20240911	105100	5984175	4675	4675	4675	4675	0
475	20240911	105000	5984175	4675	4675	4675	4675	20
476	20240911	104900	5890675	4675	4675	4675	4675	0
477	20240911	104800	5890675	4675	4675	4675	4675	0
478	20240911	104700	5890675	4675	4675	4675	4675	30
479	20240911	104600	5750425	4670	4670	4670	4670	36
480	20240911	104500	5582305	4675	4675	4675	4675	0
481	20240911	104400	5582305	4675	4675	4675	4675	0
482	20240911	104300	5582305	4675	4675	4675	4675	0
483	20240911	104200	5582305	4675	4675	4675	4675	0
484	20240911	104100	5582305	4675	4675	4675	4675	0
485	20240911	104000	5582305	4675	4675	4675	4675	0
486	20240911	103900	5582305	4675	4675	4675	4675	0
487	20240911	103800	5582305	4675	4675	4675	4675	0
488	20240911	103700	5582305	4675	4675	4675	4675	50
489	20240911	103600	5348555	4680	4680	4680	4680	0
490	20240911	103500	5348555	4680	4680	4680	4680	0
491	20240911	103400	5348555	4680	4680	4680	4680	0
492	20240911	103300	5348555	4680	4685	4685	4680	771
493	20240911	103200	1738480	4685	4685	4685	4685	0
494	20240911	103100	1738480	4685	4685	4685	4685	0
495	20240911	103000	1738480	4685	4685	4685	4685	0
496	20240911	102900	1738480	4685	4685	4685	4685	0
497	20240911	102800	1738480	4685	4685	4685	4685	0
498	20240911	102700	1738480	4685	4685	4685	4685	0
499	20240911	102600	1738480	4685	4685	4685	4685	0
500	20240911	102500	1738480	4685	4685	4685	4685	0
501	20240911	102400	1738480	4685	4685	4685	4685	0
502	20240911	102300	1738480	4685	4685	4685	4685	21
503	20240911	102200	1640095	4690	4690	4690	4690	0
504	20240911	102100	1640095	4690	4690	4690	4690	0
505	20240911	102000	1640095	4690	4690	4690	4690	0
506	20240911	101900	1640095	4690	4690	4690	4690	0
507	20240911	101800	1640095	4690	4690	4690	4690	0
508	20240911	101700	1640095	4690	4690	4690	4690	1
509	20240911	101600	1635405	4695	4695	4695	4695	0
510	20240911	101500	1635405	4695	4695	4695	4695	0
511	20240911	101400	1635405	4695	4695	4695	4695	0
512	20240911	101300	1635405	4695	4695	4695	4695	0
513	20240911	101200	1635405	4695	4695	4695	4695	0
514	20240911	101100	1635405	4695	4695	4695	4695	0
515	20240911	101000	1635405	4695	4695	4695	4695	0
516	20240911	100900	1635405	4695	4695	4695	4695	0
517	20240911	100800	1635405	4695	4695	4695	4695	0
518	20240911	100700	1635405	4695	4695	4695	4695	0
519	20240911	100600	1635405	4695	4695	4695	4695	0
520	20240911	100500	1635405	4695	4695	4695	4695	1
521	20240911	100400	1630710	4685	4685	4685	4685	0
522	20240911	100300	1630710	4685	4685	4685	4685	0
523	20240911	100200	1630710	4685	4685	4685	4685	0
524	20240911	100100	1630710	4685	4685	4685	4685	31
525	20240911	100000	1485475	4690	4690	4690	4690	0
526	20240911	095900	1485475	4690	4690	4690	4690	0
527	20240911	095800	1485475	4690	4690	4690	4690	0
528	20240911	095700	1485475	4690	4690	4690	4690	1
529	20240911	095600	1480785	4690	4690	4690	4690	0
530	20240911	095500	1480785	4690	4690	4690	4690	0
531	20240911	095400	1480785	4690	4690	4690	4690	0
532	20240911	095300	1480785	4690	4690	4690	4690	0
533	20240911	095200	1480785	4690	4690	4690	4690	0
534	20240911	095100	1480785	4690	4695	4695	4690	187
535	20240911	095000	602830	4695	4695	4695	4695	0
536	20240911	094900	602830	4695	4695	4695	4695	0
537	20240911	094800	602830	4695	4695	4695	4695	0
538	20240911	094700	602830	4695	4695	4695	4695	0
539	20240911	094600	602830	4695	4695	4695	4695	0
540	20240911	094500	602830	4695	4695	4695	4695	0
541	20240911	094400	602830	4695	4695	4695	4695	0
542	20240911	094300	602830	4695	4695	4695	4695	0
543	20240911	094200	602830	4695	4695	4695	4695	0
544	20240911	094100	602830	4695	4695	4695	4695	31
545	20240911	094000	457285	4700	4700	4700	4700	3
546	20240911	093900	443185	4710	4710	4710	4710	0
547	20240911	093800	443185	4710	4710	4710	4710	0
548	20240911	093700	443185	4710	4710	4710	4710	0
549	20240911	093600	443185	4710	4710	4710	4710	0
550	20240911	093500	443185	4710	4710	4710	4710	0
551	20240911	093400	443185	4710	4710	4710	4710	0
552	20240911	093300	443185	4710	4710	4710	4710	1
553	20240911	093200	438475	4705	4705	4705	4705	0
554	20240911	093100	438475	4705	4705	4705	4705	0
555	20240911	093000	438475	4705	4705	4705	4705	0
556	20240911	092900	438475	4705	4705	4705	4705	0
557	20240911	092800	438475	4705	4705	4705	4705	0
558	20240911	092700	438475	4705	4705	4705	4705	0
559	20240911	092600	438475	4705	4705	4705	4705	0
560	20240911	092500	438475	4705	4710	4710	4705	7
561	20240911	092400	405530	4715	4700	4715	4700	8
562	20240911	092300	367855	4700	4700	4700	4700	0
563	20240911	092200	367855	4700	4700	4700	4700	1
564	20240911	092100	363155	4695	4695	4695	4695	0
565	20240911	092000	363155	4695	4695	4695	4695	0
566	20240911	091900	363155	4695	4695	4695	4695	0
567	20240911	091800	363155	4695	4695	4695	4695	0
568	20240911	091700	363155	4695	4695	4695	4695	0
569	20240911	091600	363155	4695	4695	4695	4695	0
570	20240911	091500	363155	4695	4695	4695	4695	0
571	20240911	091400	363155	4695	4695	4695	4695	0
572	20240911	091300	363155	4695	4695	4695	4695	0
573	20240911	091200	363155	4695	4695	4695	4695	0
574	20240911	091100	363155	4695	4695	4695	4695	2
575	20240911	091000	353765	4700	4700	4700	4700	3
576	20240911	090900	339665	4700	4700	4700	4700	0
577	20240911	090800	339665	4700	4700	4700	4700	0
578	20240911	090700	339665	4700	4700	4700	4700	0
579	20240911	090600	339665	4700	4700	4700	4700	1
580	20240911	090500	334965	4705	4705	4705	4705	3
581	20240911	090400	320850	4715	4715	4715	4715	0
582	20240911	090300	320850	4715	4715	4715	4715	0
583	20240911	090200	320850	4715	4715	4715	4715	0
584	20240911	090100	320850	4715	4715	4715	4715	61
585	20240911	090000	33235	4745	4750	4750	4745	7