KissMeData/004440/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184200	7471020	4060	4060	4060	4060	219
3	20240913	184100	7471020	4060	4060	4060	4060	0
4	20240913	184000	7471020	4060	4060	4060	4060	0
5	20240913	183900	7471020	4060	4060	4060	4060	0
6	20240913	183800	7471020	4060	4060	4060	4060	0
7	20240913	183700	7471020	4060	4060	4060	4060	0
8	20240913	183600	7471020	4060	4060	4060	4060	0
9	20240913	183500	7471020	4060	4060	4060	4060	0
10	20240913	183400	7471020	4060	4060	4060	4060	0
11	20240913	183300	7471020	4060	4060	4060	4060	0
12	20240913	183200	7471020	4060	4060	4060	4060	0
13	20240913	183100	7471020	4060	4060	4060	4060	0
14	20240913	183000	7471020	4060	4060	4060	4060	0
15	20240913	182900	7471020	4060	4060	4060	4060	0
16	20240913	182800	7471020	4060	4060	4060	4060	0
17	20240913	182700	7471020	4060	4060	4060	4060	0
18	20240913	182600	7471020	4060	4060	4060	4060	0
19	20240913	182500	7471020	4060	4060	4060	4060	0
20	20240913	182400	7471020	4060	4060	4060	4060	0
21	20240913	182300	7471020	4060	4060	4060	4060	0
22	20240913	182200	7471020	4060	4060	4060	4060	0
23	20240913	182100	7471020	4060	4060	4060	4060	0
24	20240913	182000	7471020	4060	4060	4060	4060	0
25	20240913	181900	7471020	4060	4060	4060	4060	0
26	20240913	181800	7471020	4060	4060	4060	4060	0
27	20240913	181700	7471020	4060	4060	4060	4060	0
28	20240913	181600	7471020	4060	4060	4060	4060	0
29	20240913	181500	7471020	4060	4060	4060	4060	0
30	20240913	181400	7471020	4060	4060	4060	4060	0
31	20240913	181300	7471020	4060	4060	4060	4060	0
32	20240913	181200	7471020	4060	4060	4060	4060	219
33	20240913	181100	7471020	4060	4060	4060	4060	0
34	20240913	181000	7471020	4060	4060	4060	4060	0
35	20240913	180900	7471020	4060	4060	4060	4060	0
36	20240913	180800	7471020	4060	4060	4060	4060	0
37	20240913	180700	7471020	4060	4060	4060	4060	0
38	20240913	180600	7471020	4060	4060	4060	4060	0
39	20240913	180500	7471020	4060	4060	4060	4060	0
40	20240913	180400	7471020	4060	4060	4060	4060	0
41	20240913	180300	7471020	4060	4060	4060	4060	0
42	20240913	180200	7471020	4060	4060	4060	4060	0
43	20240913	180100	7471020	4060	4060	4060	4060	0
44	20240913	180000	7471020	4060	4060	4060	4060	0
45	20240913	175900	7471020	4060	4060	4060	4060	0
46	20240913	175800	7471020	4060	4060	4060	4060	0
47	20240913	175700	7471020	4060	4060	4060	4060	0
48	20240913	175600	7471020	4060	4060	4060	4060	0
49	20240913	175500	7471020	4060	4060	4060	4060	0
50	20240913	175400	7471020	4060	4060	4060	4060	0
51	20240913	175300	7471020	4060	4060	4060	4060	0
52	20240913	175200	7471020	4060	4060	4060	4060	0
53	20240913	175100	7471020	4060	4060	4060	4060	0
54	20240913	175000	7471020	4060	4060	4060	4060	0
55	20240913	174900	7471020	4060	4060	4060	4060	0
56	20240913	174800	7471020	4060	4060	4060	4060	0
57	20240913	174700	7471020	4060	4060	4060	4060	0
58	20240913	174600	7471020	4060	4060	4060	4060	0
59	20240913	174500	7471020	4060	4060	4060	4060	0
60	20240913	174400	7471020	4060	4060	4060	4060	0
61	20240913	174300	7471020	4060	4060	4060	4060	0
62	20240913	174200	7471020	4060	4060	4060	4060	219
63	20240913	174100	7471020	4060	4060	4060	4060	0
64	20240913	174000	7471020	4060	4060	4060	4060	0
65	20240913	173900	7471020	4060	4060	4060	4060	0
66	20240913	173800	7471020	4060	4060	4060	4060	0
67	20240913	173700	7471020	4060	4060	4060	4060	0
68	20240913	173600	7471020	4060	4060	4060	4060	0
69	20240913	173500	7471020	4060	4060	4060	4060	0
70	20240913	173400	7471020	4060	4060	4060	4060	0
71	20240913	173300	7471020	4060	4060	4060	4060	0
72	20240913	173200	7471020	4060	4060	4060	4060	0
73	20240913	173100	7471020	4060	4060	4060	4060	0
74	20240913	173000	7471020	4060	4060	4060	4060	0
75	20240913	172900	7471020	4060	4060	4060	4060	0
76	20240913	172800	7471020	4060	4060	4060	4060	0
77	20240913	172700	7471020	4060	4060	4060	4060	0
78	20240913	172600	7471020	4060	4060	4060	4060	0
79	20240913	172500	7471020	4060	4060	4060	4060	0
80	20240913	172400	7471020	4060	4060	4060	4060	0
81	20240913	172300	7471020	4060	4060	4060	4060	0
82	20240913	172200	7471020	4060	4060	4060	4060	0
83	20240913	172100	7471020	4060	4060	4060	4060	0
84	20240913	172000	7471020	4060	4060	4060	4060	0
85	20240913	171900	7471020	4060	4060	4060	4060	0
86	20240913	171800	7471020	4060	4060	4060	4060	0
87	20240913	171700	7471020	4060	4060	4060	4060	0
88	20240913	171600	7471020	4060	4060	4060	4060	0
89	20240913	171500	7471020	4060	4060	4060	4060	0
90	20240913	171400	7471020	4060	4060	4060	4060	0
91	20240913	171300	7471020	4060	4060	4060	4060	0
92	20240913	171200	7471020	4060	4060	4060	4060	219
93	20240913	171100	7471020	4060	4060	4060	4060	0
94	20240913	171000	7471020	4060	4060	4060	4060	0
95	20240913	170900	7471020	4060	4060	4060	4060	0
96	20240913	170800	7471020	4060	4060	4060	4060	0
97	20240913	170700	7471020	4060	4060	4060	4060	0
98	20240913	170600	7471020	4060	4060	4060	4060	0
99	20240913	170500	7471020	4060	4060	4060	4060	0
100	20240913	170400	7471020	4060	4060	4060	4060	0
101	20240913	170300	7471020	4060	4060	4060	4060	0
102	20240913	170200	7471020	4060	4060	4060	4060	0
103	20240913	170100	7471020	4060	4060	4060	4060	0
104	20240913	170000	7471020	4060	4060	4060	4060	0
105	20240913	165900	7471020	4060	4060	4060	4060	0
106	20240913	165800	7471020	4060	4060	4060	4060	0
107	20240913	165700	7471020	4060	4060	4060	4060	0
108	20240913	165600	7471020	4060	4060	4060	4060	0
109	20240913	165500	7471020	4060	4060	4060	4060	0
110	20240913	165400	7471020	4060	4060	4060	4060	0
111	20240913	165300	7471020	4060	4060	4060	4060	0
112	20240913	165200	7471020	4060	4060	4060	4060	0
113	20240913	165100	7471020	4060	4060	4060	4060	0
114	20240913	165000	7471020	4060	4060	4060	4060	0
115	20240913	164900	7471020	4060	4060	4060	4060	0
116	20240913	164800	7471020	4060	4060	4060	4060	0
117	20240913	164700	7471020	4060	4060	4060	4060	0
118	20240913	164600	7471020	4060	4060	4060	4060	0
119	20240913	164500	7471020	4060	4060	4060	4060	0
120	20240913	164400	7471020	4060	4060	4060	4060	0
121	20240913	164300	7471020	4060	4060	4060	4060	0
122	20240913	164200	7471020	4060	4060	4060	4060	219
123	20240913	164100	7471020	4060	4060	4060	4060	0
124	20240913	164000	7471020	4060	4060	4060	4060	0
125	20240913	163900	7471020	4060	4060	4060	4060	0
126	20240913	163800	7471020	4060	4060	4060	4060	0
127	20240913	163700	7471020	4060	4060	4060	4060	0
128	20240913	163600	7471020	4060	4060	4060	4060	0
129	20240913	163500	7471020	4060	4060	4060	4060	0
130	20240913	163400	7471020	4060	4060	4060	4060	0
131	20240913	163300	7471020	4060	4060	4060	4060	0
132	20240913	163200	7471020	4060	4060	4060	4060	0
133	20240913	163100	7471020	4060	4060	4060	4060	0
134	20240913	163000	7471020	4060	4060	4060	4060	0
135	20240913	162900	7471020	4060	4060	4060	4060	0
136	20240913	162800	7471020	4060	4060	4060	4060	0
137	20240913	162700	7471020	4060	4060	4060	4060	0
138	20240913	162600	7471020	4060	4060	4060	4060	0
139	20240913	162500	7471020	4060	4060	4060	4060	0
140	20240913	162400	7471020	4060	4060	4060	4060	0
141	20240913	162300	7471020	4060	4060	4060	4060	0
142	20240913	162200	7471020	4060	4060	4060	4060	0
143	20240913	162100	7471020	4060	4060	4060	4060	0
144	20240913	162000	7471020	4060	4060	4060	4060	0
145	20240913	161900	7471020	4060	4060	4060	4060	0
146	20240913	161800	7471020	4060	4060	4060	4060	0
147	20240913	161700	7471020	4060	4060	4060	4060	0
148	20240913	161600	7471020	4060	4060	4060	4060	0
149	20240913	161500	7471020	4060	4060	4060	4060	0
150	20240913	161400	7471020	4060	4060	4060	4060	0
151	20240913	161300	7471020	4060	4060	4060	4060	0
152	20240913	161200	7471020	4060	4060	4060	4060	219
153	20240913	161100	7471020	4060	4060	4060	4060	0
154	20240913	161000	7471020	4060	4060	4060	4060	0
155	20240913	160900	7471020	4060	4060	4060	4060	0
156	20240913	160800	7471020	4060	4060	4060	4060	0
157	20240913	160700	7471020	4060	4060	4060	4060	0
158	20240913	160600	7471020	4060	4060	4060	4060	0
159	20240913	160500	7471020	4060	4060	4060	4060	0
160	20240913	160400	7471020	4060	4060	4060	4060	0
161	20240913	160300	7471020	4060	4060	4060	4060	0
162	20240913	160200	7471020	4060	4060	4060	4060	0
163	20240913	160100	7471020	4060	4060	4060	4060	0
164	20240913	160000	7471020	4060	4060	4060	4060	0
165	20240913	155900	7471020	4060	4060	4060	4060	0
166	20240913	155800	7471020	4060	4060	4060	4060	0
167	20240913	155700	7471020	4060	4060	4060	4060	0
168	20240913	155600	7471020	4060	4060	4060	4060	0
169	20240913	155500	7471020	4060	4060	4060	4060	0
170	20240913	155400	7471020	4060	4060	4060	4060	0
171	20240913	155300	7471020	4060	4060	4060	4060	0
172	20240913	155200	7471020	4060	4060	4060	4060	0
173	20240913	155100	7471020	4060	4060	4060	4060	0
174	20240913	155000	7471020	4060	4060	4060	4060	0
175	20240913	154900	7471020	4060	4060	4060	4060	0
176	20240913	154800	7471020	4060	4060	4060	4060	0
177	20240913	154700	7471020	4060	4060	4060	4060	0
178	20240913	154600	7471020	4060	4060	4060	4060	0
179	20240913	154500	7471020	4060	4060	4060	4060	0
180	20240913	154400	7471020	4060	4060	4060	4060	0
181	20240913	154300	7471020	4060	4060	4060	4060	0
182	20240913	154200	7471020	4060	4060	4060	4060	219
183	20240913	154100	7471020	4060	4060	4060	4060	0
184	20240913	154000	7471020	4060	4060	4060	4060	0
185	20240913	153900	7471020	4060	4060	4060	4060	0
186	20240913	153800	7471020	4060	4060	4060	4060	0
187	20240913	153700	7471020	4060	4060	4060	4060	0
188	20240913	153600	7471020	4060	4060	4060	4060	0
189	20240913	153500	7471020	4060	4060	4060	4060	0
190	20240913	153400	7471020	4060	4060	4060	4060	0
191	20240913	153300	7471020	4060	4060	4060	4060	0
192	20240913	153200	7471020	4060	4060	4060	4060	0
193	20240913	153100	7471020	4060	4060	4060	4060	0
194	20240913	153000	7471020	4060	4060	4060	4060	219
195	20240913	152900	6581880	4090	4090	4090	4090	0
196	20240913	152800	6581880	4090	4090	4090	4090	0
197	20240913	152700	6581880	4090	4090	4090	4090	0
198	20240913	152600	6581880	4090	4090	4090	4090	0
199	20240913	152500	6581880	4090	4090	4090	4090	0
200	20240913	152400	6581880	4090	4090	4090	4090	0
201	20240913	152300	6581880	4090	4090	4090	4090	0
202	20240913	152200	6581880	4090	4090	4090	4090	0
203	20240913	152100	6581880	4090	4090	4090	4090	0
204	20240913	152000	6581880	4090	4090	4090	4090	0
205	20240913	151900	6581880	4090	4090	4090	4090	0
206	20240913	151800	6581880	4090	4090	4090	4090	0
207	20240913	151700	6581880	4090	4090	4090	4090	0
208	20240913	151600	6581880	4090	4090	4090	4090	0
209	20240913	151500	6581880	4090	4090	4090	4090	0
210	20240913	151400	6581880	4090	4090	4090	4090	0
211	20240913	151300	6581880	4090	4090	4090	4090	0
212	20240913	151200	6581880	4090	4090	4090	4090	45
213	20240913	151100	6397830	4090	4090	4090	4090	0
214	20240913	151000	6397830	4090	4090	4090	4090	0
215	20240913	150900	6397830	4090	4090	4090	4090	0
216	20240913	150800	6397830	4090	4090	4090	4090	0
217	20240913	150700	6397830	4090	4090	4090	4090	28
218	20240913	150600	6283310	4090	4090	4090	4090	0
219	20240913	150500	6283310	4090	4085	4090	4085	10
220	20240913	150400	6242415	4090	4090	4090	4090	0
221	20240913	150300	6242415	4090	4090	4090	4090	0
222	20240913	150200	6242415	4090	4090	4090	4090	0
223	20240913	150100	6242415	4090	4090	4090	4090	0
224	20240913	150000	6242415	4090	4090	4090	4090	0
225	20240913	145900	6242415	4090	4090	4090	4090	0
226	20240913	145800	6242415	4090	4090	4090	4090	0
227	20240913	145700	6242415	4090	4090	4090	4090	0
228	20240913	145600	6242415	4090	4090	4090	4090	0
229	20240913	145500	6242415	4090	4090	4090	4090	0
230	20240913	145400	6242415	4090	4090	4090	4090	0
231	20240913	145300	6242415	4090	4090	4090	4090	0
232	20240913	145200	6242415	4090	4090	4090	4090	0
233	20240913	145100	6242415	4090	4090	4090	4090	0
234	20240913	145000	6242415	4090	4090	4090	4090	0
235	20240913	144900	6242415	4090	4090	4090	4090	0
236	20240913	144800	6242415	4090	4090	4090	4090	0
237	20240913	144700	6242415	4090	4090	4090	4090	0
238	20240913	144600	6242415	4090	4090	4090	4090	0
239	20240913	144500	6242415	4090	4090	4090	4090	1
240	20240913	144400	6238325	4090	4090	4090	4090	0
241	20240913	144300	6238325	4090	4090	4090	4090	20
242	20240913	144200	6156525	4090	4090	4090	4090	0
243	20240913	144100	6156525	4090	4090	4090	4090	0
244	20240913	144000	6156525	4090	4090	4090	4090	0
245	20240913	143900	6156525	4090	4090	4090	4090	0
246	20240913	143800	6156525	4090	4090	4090	4090	0
247	20240913	143700	6156525	4090	4090	4090	4090	0
248	20240913	143600	6156525	4090	4090	4090	4090	0
249	20240913	143500	6156525	4090	4090	4090	4090	5
250	20240913	143400	6136075	4090	4090	4090	4090	0
251	20240913	143300	6136075	4090	4090	4090	4090	0
252	20240913	143200	6136075	4090	4090	4090	4090	1
253	20240913	143100	6131985	4095	4095	4095	4095	0
254	20240913	143000	6131985	4095	4085	4095	4085	200
255	20240913	142900	5313370	4090	4090	4090	4090	0
256	20240913	142800	5313370	4090	4090	4090	4090	0
257	20240913	142700	5313370	4090	4090	4090	4090	0
258	20240913	142600	5313370	4090	4090	4090	4090	0
259	20240913	142500	5313370	4090	4090	4090	4090	0
260	20240913	142400	5313370	4090	4090	4090	4090	0
261	20240913	142300	5313370	4090	4090	4090	4090	0
262	20240913	142200	5313370	4090	4090	4090	4090	0
263	20240913	142100	5313370	4090	4090	4090	4090	0
264	20240913	142000	5313370	4090	4090	4090	4090	0
265	20240913	141900	5313370	4090	4090	4090	4090	1
266	20240913	141800	5309280	4095	4095	4095	4095	0
267	20240913	141700	5309280	4095	4095	4095	4095	0
268	20240913	141600	5309280	4095	4095	4095	4095	0
269	20240913	141500	5309280	4095	4095	4095	4095	0
270	20240913	141400	5309280	4095	4095	4095	4095	0
271	20240913	141300	5309280	4095	4095	4095	4095	0
272	20240913	141200	5309280	4095	4095	4095	4095	0
273	20240913	141100	5309280	4095	4095	4095	4095	0
274	20240913	141000	5309280	4095	4095	4095	4095	0
275	20240913	140900	5309280	4095	4095	4095	4095	0
276	20240913	140800	5309280	4095	4095	4095	4095	0
277	20240913	140700	5309280	4095	4095	4095	4095	0
278	20240913	140600	5309280	4095	4095	4095	4095	0
279	20240913	140500	5309280	4095	4070	4095	4070	100
280	20240913	140400	4900340	4070	4070	4070	4070	0
281	20240913	140300	4900340	4070	4070	4070	4070	0
282	20240913	140200	4900340	4070	4070	4070	4070	0
283	20240913	140100	4900340	4070	4070	4070	4070	0
284	20240913	140000	4900340	4070	4070	4070	4070	0
285	20240913	135900	4900340	4070	4070	4070	4070	0
286	20240913	135800	4900340	4070	4070	4070	4070	0
287	20240913	135700	4900340	4070	4070	4070	4070	0
288	20240913	135600	4900340	4070	4070	4070	4070	0
289	20240913	135500	4900340	4070	4070	4070	4070	0
290	20240913	135400	4900340	4070	4070	4070	4070	0
291	20240913	135300	4900340	4070	4070	4070	4070	0
292	20240913	135200	4900340	4070	4070	4070	4070	0
293	20240913	135100	4900340	4070	4070	4070	4070	0
294	20240913	135000	4900340	4070	4070	4070	4070	0
295	20240913	134900	4900340	4070	4070	4070	4070	0
296	20240913	134800	4900340	4070	4070	4070	4070	0
297	20240913	134700	4900340	4070	4070	4070	4070	13
298	20240913	134600	4847430	4080	4080	4080	4080	0
299	20240913	134500	4847430	4080	4080	4080	4080	0
300	20240913	134400	4847430	4080	4080	4080	4080	0
301	20240913	134300	4847430	4080	4080	4080	4080	0
302	20240913	134200	4847430	4080	4080	4080	4080	0
303	20240913	134100	4847430	4080	4080	4080	4080	0
304	20240913	134000	4847430	4080	4080	4080	4080	0
305	20240913	133900	4847430	4080	4080	4080	4080	0
306	20240913	133800	4847430	4080	4080	4080	4080	0
307	20240913	133700	4847430	4080	4080	4080	4080	0
308	20240913	133600	4847430	4080	4080	4080	4080	0
309	20240913	133500	4847430	4080	4080	4080	4080	0
310	20240913	133400	4847430	4080	4080	4080	4080	0
311	20240913	133300	4847430	4080	4080	4080	4080	0
312	20240913	133200	4847430	4080	4080	4080	4080	0
313	20240913	133100	4847430	4080	4080	4080	4080	0
314	20240913	133000	4847430	4080	4080	4080	4080	0
315	20240913	132900	4847430	4080	4080	4080	4080	0
316	20240913	132800	4847430	4080	4080	4080	4080	0
317	20240913	132700	4847430	4080	4080	4080	4080	0
318	20240913	132600	4847430	4080	4080	4080	4080	0
319	20240913	132500	4847430	4080	4080	4080	4080	0
320	20240913	132400	4847430	4080	4080	4080	4080	0
321	20240913	132300	4847430	4080	4080	4080	4080	0
322	20240913	132200	4847430	4080	4080	4080	4080	0
323	20240913	132100	4847430	4080	4080	4080	4080	0
324	20240913	132000	4847430	4080	4080	4080	4080	0
325	20240913	131900	4847430	4080	4080	4080	4080	0
326	20240913	131800	4847430	4080	4080	4080	4080	0
327	20240913	131700	4847430	4080	4080	4080	4080	0
328	20240913	131600	4847430	4080	4080	4080	4080	0
329	20240913	131500	4847430	4080	4080	4080	4080	0
330	20240913	131400	4847430	4080	4080	4080	4080	0
331	20240913	131300	4847430	4080	4080	4080	4080	0
332	20240913	131200	4847430	4080	4080	4080	4080	0
333	20240913	131100	4847430	4080	4080	4080	4080	0
334	20240913	131000	4847430	4080	4080	4080	4080	0
335	20240913	130900	4847430	4080	4080	4080	4080	0
336	20240913	130800	4847430	4080	4080	4080	4080	0
337	20240913	130700	4847430	4080	4080	4080	4080	0
338	20240913	130600	4847430	4080	4080	4080	4080	0
339	20240913	130500	4847430	4080	4080	4080	4080	0
340	20240913	130400	4847430	4080	4080	4080	4080	0
341	20240913	130300	4847430	4080	4080	4080	4080	0
342	20240913	130200	4847430	4080	4080	4080	4080	1
343	20240913	130100	4843350	4080	4080	4080	4080	0
344	20240913	130000	4843350	4080	4080	4080	4080	0
345	20240913	125900	4843350	4080	4080	4080	4080	0
346	20240913	125800	4843350	4080	4080	4080	4080	0
347	20240913	125700	4843350	4080	4080	4080	4080	0
348	20240913	125600	4843350	4080	4080	4080	4080	0
349	20240913	125500	4843350	4080	4080	4080	4080	0
350	20240913	125400	4843350	4080	4080	4080	4080	0
351	20240913	125300	4843350	4080	4080	4080	4080	0
352	20240913	125200	4843350	4080	4080	4080	4080	0
353	20240913	125100	4843350	4080	4080	4080	4080	0
354	20240913	125000	4843350	4080	4080	4080	4080	0
355	20240913	124900	4843350	4080	4080	4080	4080	0
356	20240913	124800	4843350	4080	4080	4080	4080	0
357	20240913	124700	4843350	4080	4080	4080	4080	0
358	20240913	124600	4843350	4080	4080	4080	4080	0
359	20240913	124500	4843350	4080	4080	4080	4080	0
360	20240913	124400	4843350	4080	4080	4080	4080	0
361	20240913	124300	4843350	4080	4080	4080	4080	0
362	20240913	124200	4843350	4080	4080	4080	4080	0
363	20240913	124100	4843350	4080	4080	4080	4080	0
364	20240913	124000	4843350	4080	4080	4080	4080	0
365	20240913	123900	4843350	4080	4080	4080	4080	0
366	20240913	123800	4843350	4080	4080	4080	4080	0
367	20240913	123700	4843350	4080	4080	4080	4080	0
368	20240913	123600	4843350	4080	4080	4080	4080	0
369	20240913	123500	4843350	4080	4080	4080	4080	0
370	20240913	123400	4843350	4080	4070	4080	4070	100
371	20240913	123300	4435360	4045	4045	4045	4045	0
372	20240913	123200	4435360	4045	4045	4045	4045	0
373	20240913	123100	4435360	4045	4045	4045	4045	0
374	20240913	123000	4435360	4045	4045	4045	4045	11
375	20240913	122900	4390865	4075	4075	4075	4075	0
376	20240913	122800	4390865	4075	4075	4075	4075	0
377	20240913	122700	4390865	4075	4075	4075	4075	0
378	20240913	122600	4390865	4075	4075	4075	4075	100
379	20240913	122500	3983365	4075	4075	4075	4075	0
380	20240913	122400	3983365	4075	4075	4075	4075	0
381	20240913	122300	3983365	4075	4075	4075	4075	0
382	20240913	122200	3983365	4075	4075	4075	4075	232
383	20240913	122100	3037965	4075	4075	4075	4075	2
384	20240913	122000	3029815	4090	4090	4090	4090	0
385	20240913	121900	3029815	4090	4090	4090	4090	0
386	20240913	121800	3029815	4090	4090	4090	4090	0
387	20240913	121700	3029815	4090	4090	4090	4090	0
388	20240913	121600	3029815	4090	4090	4090	4090	0
389	20240913	121500	3029815	4090	4090	4090	4090	0
390	20240913	121400	3029815	4090	4090	4090	4090	0
391	20240913	121300	3029815	4090	4090	4090	4090	0
392	20240913	121200	3029815	4090	4090	4090	4090	0
393	20240913	121100	3029815	4090	4090	4090	4090	0
394	20240913	121000	3029815	4090	4090	4090	4090	0
395	20240913	120900	3029815	4090	4090	4090	4090	0
396	20240913	120800	3029815	4090	4090	4090	4090	0
397	20240913	120700	3029815	4090	4090	4090	4090	0
398	20240913	120600	3029815	4090	4090	4090	4090	1
399	20240913	120500	3025725	4080	4080	4080	4080	0
400	20240913	120400	3025725	4080	4080	4080	4080	0
401	20240913	120300	3025725	4080	4080	4080	4080	0
402	20240913	120200	3025725	4080	4080	4080	4080	0
403	20240913	120100	3025725	4080	4080	4080	4080	0
404	20240913	120000	3025725	4080	4080	4080	4080	0
405	20240913	115900	3025725	4080	4080	4080	4080	0
406	20240913	115800	3025725	4080	4080	4080	4080	0
407	20240913	115700	3025725	4080	4085	4085	4080	23
408	20240913	115600	2931790	4085	4085	4085	4085	4
409	20240913	115500	2915450	4085	4080	4085	4080	27
410	20240913	115400	2805160	4080	4085	4085	4080	111
411	20240913	115300	2351780	4080	4080	4080	4080	1
412	20240913	115200	2347700	4085	4080	4085	4080	4
413	20240913	115100	2331370	4080	4080	4080	4080	1
414	20240913	115000	2327290	4080	4080	4080	4080	14
415	20240913	114900	2270170	4085	4085	4085	4080	4
416	20240913	114800	2253835	4085	4075	4085	4075	2
417	20240913	114700	2245675	4080	4080	4080	4080	50
418	20240913	114600	2041675	4080	4080	4080	4080	1
419	20240913	114500	2037595	4070	4070	4070	4070	2
420	20240913	114400	2029455	4045	4045	4045	4045	0
421	20240913	114300	2029455	4045	4045	4045	4045	0
422	20240913	114200	2029455	4045	4045	4045	4045	0
423	20240913	114100	2029455	4045	4045	4045	4045	0
424	20240913	114000	2029455	4045	4045	4045	4045	0
425	20240913	113900	2029455	4045	4045	4045	4045	3
426	20240913	113800	2017320	4075	4075	4075	4075	0
427	20240913	113700	2017320	4075	4075	4075	4075	0
428	20240913	113600	2017320	4075	4075	4075	4075	0
429	20240913	113500	2017320	4075	4075	4075	4075	5
430	20240913	113400	1996945	4075	4075	4075	4075	1
431	20240913	113300	1992870	4075	4075	4075	4075	1
432	20240913	113200	1988795	4075	4075	4075	4075	23
433	20240913	113100	1895070	4080	4080	4080	4080	0
434	20240913	113000	1895070	4080	4080	4080	4080	0
435	20240913	112900	1895070	4080	4080	4080	4080	0
436	20240913	112800	1895070	4080	4080	4080	4080	0
437	20240913	112700	1895070	4080	4080	4080	4080	0
438	20240913	112600	1895070	4080	4080	4080	4080	0
439	20240913	112500	1895070	4080	4080	4080	4080	0
440	20240913	112400	1895070	4080	4080	4080	4080	0
441	20240913	112300	1895070	4080	4080	4080	4080	0
442	20240913	112200	1895070	4080	4080	4080	4080	0
443	20240913	112100	1895070	4080	4080	4080	4080	0
444	20240913	112000	1895070	4080	4080	4080	4080	0
445	20240913	111900	1895070	4080	4080	4080	4080	1
446	20240913	111800	1890990	4080	4080	4080	4080	0
447	20240913	111700	1890990	4080	4080	4080	4080	0
448	20240913	111600	1890990	4080	4080	4080	4080	0
449	20240913	111500	1890990	4080	4080	4080	4080	0
450	20240913	111400	1890990	4080	4080	4080	4080	0
451	20240913	111300	1890990	4080	4080	4080	4080	0
452	20240913	111200	1890990	4080	4080	4080	4080	0
453	20240913	111100	1890990	4080	4080	4080	4080	10
454	20240913	111000	1850190	4085	4085	4085	4080	140
455	20240913	110900	1278760	4085	4025	4085	4025	123
456	20240913	110800	779765	4025	4025	4025	4025	0
457	20240913	110700	779765	4025	4025	4025	4025	0
458	20240913	110600	779765	4025	4025	4025	4025	0
459	20240913	110500	779765	4025	4025	4025	4025	0
460	20240913	110400	779765	4025	4025	4025	4025	0
461	20240913	110300	779765	4025	4025	4025	4025	0
462	20240913	110200	779765	4025	4025	4025	4025	0
463	20240913	110100	779765	4025	4025	4025	4025	0
464	20240913	110000	779765	4025	4025	4025	4025	0
465	20240913	105900	779765	4025	4025	4025	4025	0
466	20240913	105800	779765	4025	4025	4025	4025	0
467	20240913	105700	779765	4025	4025	4025	4025	0
468	20240913	105600	779765	4025	4025	4025	4025	0
469	20240913	105500	779765	4025	4025	4025	4025	0
470	20240913	105400	779765	4025	4025	4025	4025	1
471	20240913	105300	775740	4005	4005	4005	4005	0
472	20240913	105200	775740	4005	4005	4005	4005	0
473	20240913	105100	775740	4005	4005	4005	4005	0
474	20240913	105000	775740	4005	4005	4005	4005	0
475	20240913	104900	775740	4005	4005	4005	4005	0
476	20240913	104800	775740	4005	4005	4005	4005	0
477	20240913	104700	775740	4005	4005	4005	4005	0
478	20240913	104600	775740	4005	4005	4005	4005	0
479	20240913	104500	775740	4005	4005	4005	4005	0
480	20240913	104400	775740	4005	4005	4005	4005	0
481	20240913	104300	775740	4005	4005	4005	4005	0
482	20240913	104200	775740	4005	4005	4005	4005	0
483	20240913	104100	775740	4005	4005	4005	4005	2
484	20240913	104000	767730	4010	4010	4010	4010	0
485	20240913	103900	767730	4010	4010	4010	4010	2
486	20240913	103800	759710	4055	4055	4055	4055	0
487	20240913	103700	759710	4055	4055	4055	4055	0
488	20240913	103600	759710	4055	4055	4055	4055	0
489	20240913	103500	759710	4055	4055	4055	4055	0
490	20240913	103400	759710	4055	4055	4055	4055	0
491	20240913	103300	759710	4055	4055	4055	4055	0
492	20240913	103200	759710	4055	4055	4055	4055	0
493	20240913	103100	759710	4055	4055	4055	4055	0
494	20240913	103000	759710	4055	4055	4055	4055	0
495	20240913	102900	759710	4055	4055	4055	4055	0
496	20240913	102800	759710	4055	4055	4055	4055	0
497	20240913	102700	759710	4055	4055	4055	4055	0
498	20240913	102600	759710	4055	4055	4055	4055	0
499	20240913	102500	759710	4055	4055	4055	4055	0
500	20240913	102400	759710	4055	4055	4055	4055	0
501	20240913	102300	759710	4055	4055	4055	4055	50
502	20240913	102200	556960	4055	4055	4055	4055	0
503	20240913	102100	556960	4055	4055	4055	4055	0
504	20240913	102000	556960	4055	4060	4060	4055	3
505	20240913	101900	544785	4070	4015	4070	4015	33
506	20240913	101800	412235	4030	4030	4030	4030	0
507	20240913	101700	412235	4030	4030	4030	4030	0
508	20240913	101600	412235	4030	4030	4030	4030	0
509	20240913	101500	412235	4030	4030	4030	4030	0
510	20240913	101400	412235	4030	4030	4030	4030	0
511	20240913	101300	412235	4030	4030	4030	4030	0
512	20240913	101200	412235	4030	4030	4030	4030	0
513	20240913	101100	412235	4030	4030	4030	4030	0
514	20240913	101000	412235	4030	4030	4030	4030	0
515	20240913	100900	412235	4030	4030	4030	4030	0
516	20240913	100800	412235	4030	4030	4030	4030	0
517	20240913	100700	412235	4030	4030	4030	4030	0
518	20240913	100600	412235	4030	4030	4030	4030	0
519	20240913	100500	412235	4030	4030	4030	4030	0
520	20240913	100400	412235	4030	4030	4030	4030	0
521	20240913	100300	412235	4030	4030	4030	4030	1
522	20240913	100200	408205	4020	4020	4020	4020	0
523	20240913	100100	408205	4020	4020	4020	4020	0
524	20240913	100000	408205	4020	4020	4020	4020	1
525	20240913	095900	404185	4020	4020	4020	4020	11
526	20240913	095800	359965	4020	4020	4020	4020	0
527	20240913	095700	359965	4020	4020	4020	4020	0
528	20240913	095600	359965	4020	4020	4020	4020	0
529	20240913	095500	359965	4020	4020	4020	4020	0
530	20240913	095400	359965	4020	4020	4020	4020	1
531	20240913	095300	355945	4015	4015	4015	4015	0
532	20240913	095200	355945	4015	4015	4015	4015	0
533	20240913	095100	355945	4015	4015	4015	4015	0
534	20240913	095000	355945	4015	4015	4015	4015	2
535	20240913	094900	347915	4005	4005	4005	4005	0
536	20240913	094800	347915	4005	4005	4005	4005	0
537	20240913	094700	347915	4005	4005	4005	4005	0
538	20240913	094600	347915	4005	4005	4005	4005	10
539	20240913	094500	307865	4005	4005	4005	4005	20
540	20240913	094400	227765	4030	4030	4030	4030	0
541	20240913	094300	227765	4030	4030	4030	4030	0
542	20240913	094200	227765	4030	4030	4030	4030	0
543	20240913	094100	227765	4030	4030	4030	4030	0
544	20240913	094000	227765	4030	4030	4030	4030	0
545	20240913	093900	227765	4030	4030	4030	4030	0
546	20240913	093800	227765	4030	4030	4030	4030	0
547	20240913	093700	227765	4030	4030	4030	4030	0
548	20240913	093600	227765	4030	4030	4030	4030	0
549	20240913	093500	227765	4030	4030	4030	4030	0
550	20240913	093400	227765	4030	4030	4030	4030	1
551	20240913	093300	223735	4000	4000	4000	4000	0
552	20240913	093200	223735	4000	4000	4000	4000	0
553	20240913	093100	223735	4000	4000	4000	4000	0
554	20240913	093000	223735	4000	4000	4000	4000	0
555	20240913	092900	223735	4000	4000	4000	4000	0
556	20240913	092800	223735	4000	4000	4000	4000	0
557	20240913	092700	223735	4000	4000	4000	4000	0
558	20240913	092600	223735	4000	4000	4000	4000	0
559	20240913	092500	223735	4000	4000	4000	4000	0
560	20240913	092400	223735	4000	4000	4000	4000	0
561	20240913	092300	223735	4000	4000	4000	4000	0
562	20240913	092200	223735	4000	4000	4000	4000	0
563	20240913	092100	223735	4000	4000	4000	4000	0
564	20240913	092000	223735	4000	4000	4000	4000	0
565	20240913	091900	223735	4000	4000	4000	4000	0
566	20240913	091800	223735	4000	4000	4000	4000	0
567	20240913	091700	223735	4000	4000	4000	4000	0
568	20240913	091600	223735	4000	4000	4000	4000	0
569	20240913	091500	223735	4000	4000	4000	4000	0
570	20240913	091400	223735	4000	4000	4000	4000	0
571	20240913	091300	223735	4000	4000	4000	4000	0
572	20240913	091200	223735	4000	4000	4000	4000	0
573	20240913	091100	223735	4000	4000	4000	4000	0
574	20240913	091000	223735	4000	4000	4000	4000	0
575	20240913	090900	223735	4000	4000	4000	4000	0
576	20240913	090800	223735	4000	4000	4000	4000	0
577	20240913	090700	223735	4000	4000	4000	4000	0
578	20240913	090600	223735	4000	4000	4000	4000	0
579	20240913	090500	223735	4000	4000	4000	4000	0
580	20240913	090400	223735	4000	4000	4000	4000	0
581	20240913	090300	223735	4000	4000	4000	4000	0
582	20240913	090200	223735	4000	4000	4000	4000	0
583	20240913	090100	223735	4000	4000	4000	4000	0
584	20240913	090000	223735	4000	3995	4000	3995	56