KissMeData/004440/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184200	29232050	4090	4090	4090	4090	51
3	20240926	184100	29232050	4090	4090	4090	4090	0
4	20240926	184000	29232050	4090	4090	4090	4090	0
5	20240926	183900	29232050	4090	4090	4090	4090	0
6	20240926	183800	29232050	4090	4090	4090	4090	0
7	20240926	183700	29232050	4090	4090	4090	4090	0
8	20240926	183600	29232050	4090	4090	4090	4090	0
9	20240926	183500	29232050	4090	4090	4090	4090	0
10	20240926	183400	29232050	4090	4090	4090	4090	0
11	20240926	183300	29232050	4090	4090	4090	4090	0
12	20240926	183200	29232050	4090	4090	4090	4090	0
13	20240926	183100	29232050	4090	4090	4090	4090	0
14	20240926	183000	29232050	4090	4090	4090	4090	0
15	20240926	182900	29232050	4090	4090	4090	4090	0
16	20240926	182800	29232050	4090	4090	4090	4090	0
17	20240926	182700	29232050	4090	4090	4090	4090	0
18	20240926	182600	29232050	4090	4090	4090	4090	0
19	20240926	182500	29232050	4090	4090	4090	4090	0
20	20240926	182400	29232050	4090	4090	4090	4090	0
21	20240926	182300	29232050	4090	4090	4090	4090	0
22	20240926	182200	29232050	4090	4090	4090	4090	0
23	20240926	182100	29232050	4090	4090	4090	4090	0
24	20240926	182000	29232050	4090	4090	4090	4090	0
25	20240926	181900	29232050	4090	4090	4090	4090	0
26	20240926	181800	29232050	4090	4090	4090	4090	0
27	20240926	181700	29232050	4090	4090	4090	4090	0
28	20240926	181600	29232050	4090	4090	4090	4090	0
29	20240926	181500	29232050	4090	4090	4090	4090	0
30	20240926	181400	29232050	4090	4090	4090	4090	0
31	20240926	181300	29232050	4090	4090	4090	4090	0
32	20240926	181200	29232050	4090	4090	4090	4090	51
33	20240926	181100	29232050	4090	4090	4090	4090	0
34	20240926	181000	29232050	4090	4090	4090	4090	0
35	20240926	180900	29232050	4090	4090	4090	4090	0
36	20240926	180800	29232050	4090	4090	4090	4090	0
37	20240926	180700	29232050	4090	4090	4090	4090	0
38	20240926	180600	29232050	4090	4090	4090	4090	0
39	20240926	180500	29232050	4090	4090	4090	4090	0
40	20240926	180400	29232050	4090	4090	4090	4090	0
41	20240926	180300	29232050	4090	4090	4090	4090	0
42	20240926	180200	29232050	4090	4090	4090	4090	0
43	20240926	180100	29232050	4090	4090	4090	4090	0
44	20240926	180000	29232050	4090	4090	4090	4090	0
45	20240926	175900	29232050	4090	4090	4090	4090	0
46	20240926	175800	29232050	4090	4090	4090	4090	0
47	20240926	175700	29232050	4090	4090	4090	4090	0
48	20240926	175600	29232050	4090	4090	4090	4090	0
49	20240926	175500	29232050	4090	4090	4090	4090	0
50	20240926	175400	29232050	4090	4090	4090	4090	0
51	20240926	175300	29232050	4090	4090	4090	4090	0
52	20240926	175200	29232050	4090	4090	4090	4090	0
53	20240926	175100	29232050	4090	4090	4090	4090	0
54	20240926	175000	29232050	4090	4090	4090	4090	0
55	20240926	174900	29232050	4090	4090	4090	4090	0
56	20240926	174800	29232050	4090	4090	4090	4090	0
57	20240926	174700	29232050	4090	4090	4090	4090	0
58	20240926	174600	29232050	4090	4090	4090	4090	0
59	20240926	174500	29232050	4090	4090	4090	4090	0
60	20240926	174400	29232050	4090	4090	4090	4090	0
61	20240926	174300	29232050	4090	4090	4090	4090	0
62	20240926	174200	29232050	4090	4090	4090	4090	51
63	20240926	174100	29232050	4090	4090	4090	4090	0
64	20240926	174000	29232050	4090	4090	4090	4090	0
65	20240926	173900	29232050	4090	4090	4090	4090	0
66	20240926	173800	29232050	4090	4090	4090	4090	0
67	20240926	173700	29232050	4090	4090	4090	4090	0
68	20240926	173600	29232050	4090	4090	4090	4090	0
69	20240926	173500	29232050	4090	4090	4090	4090	0
70	20240926	173400	29232050	4090	4090	4090	4090	0
71	20240926	173300	29232050	4090	4090	4090	4090	0
72	20240926	173200	29232050	4090	4090	4090	4090	0
73	20240926	173100	29232050	4090	4090	4090	4090	0
74	20240926	173000	29232050	4090	4090	4090	4090	0
75	20240926	172900	29232050	4090	4090	4090	4090	0
76	20240926	172800	29232050	4090	4090	4090	4090	0
77	20240926	172700	29232050	4090	4090	4090	4090	0
78	20240926	172600	29232050	4090	4090	4090	4090	0
79	20240926	172500	29232050	4090	4090	4090	4090	0
80	20240926	172400	29232050	4090	4090	4090	4090	0
81	20240926	172300	29232050	4090	4090	4090	4090	0
82	20240926	172200	29232050	4090	4090	4090	4090	0
83	20240926	172100	29232050	4090	4090	4090	4090	0
84	20240926	172000	29232050	4090	4090	4090	4090	0
85	20240926	171900	29232050	4090	4090	4090	4090	0
86	20240926	171800	29232050	4090	4090	4090	4090	0
87	20240926	171700	29232050	4090	4090	4090	4090	0
88	20240926	171600	29232050	4090	4090	4090	4090	0
89	20240926	171500	29232050	4090	4090	4090	4090	0
90	20240926	171400	29232050	4090	4090	4090	4090	0
91	20240926	171300	29232050	4090	4090	4090	4090	0
92	20240926	171200	29232050	4090	4090	4090	4090	51
93	20240926	171100	29232050	4090	4090	4090	4090	0
94	20240926	171000	29232050	4090	4090	4090	4090	0
95	20240926	170900	29232050	4090	4090	4090	4090	0
96	20240926	170800	29232050	4090	4090	4090	4090	0
97	20240926	170700	29232050	4090	4090	4090	4090	0
98	20240926	170600	29232050	4090	4090	4090	4090	0
99	20240926	170500	29232050	4090	4090	4090	4090	0
100	20240926	170400	29232050	4090	4090	4090	4090	0
101	20240926	170300	29232050	4090	4090	4090	4090	0
102	20240926	170200	29232050	4090	4090	4090	4090	0
103	20240926	170100	29232050	4090	4090	4090	4090	0
104	20240926	170000	29232050	4090	4090	4090	4090	0
105	20240926	165900	29232050	4090	4090	4090	4090	0
106	20240926	165800	29232050	4090	4090	4090	4090	0
107	20240926	165700	29232050	4090	4090	4090	4090	0
108	20240926	165600	29232050	4090	4090	4090	4090	0
109	20240926	165500	29232050	4090	4090	4090	4090	0
110	20240926	165400	29232050	4090	4090	4090	4090	0
111	20240926	165300	29232050	4090	4090	4090	4090	0
112	20240926	165200	29232050	4090	4090	4090	4090	0
113	20240926	165100	29232050	4090	4090	4090	4090	0
114	20240926	165000	29232050	4090	4090	4090	4090	0
115	20240926	164900	29232050	4090	4090	4090	4090	0
116	20240926	164800	29232050	4090	4090	4090	4090	0
117	20240926	164700	29232050	4090	4090	4090	4090	0
118	20240926	164600	29232050	4090	4090	4090	4090	0
119	20240926	164500	29232050	4090	4090	4090	4090	0
120	20240926	164400	29232050	4090	4090	4090	4090	0
121	20240926	164300	29232050	4090	4090	4090	4090	0
122	20240926	164200	29232050	4090	4090	4090	4090	51
123	20240926	164100	29232050	4090	4090	4090	4090	0
124	20240926	164000	29232050	4090	4090	4090	4090	0
125	20240926	163900	29232050	4090	4090	4090	4090	0
126	20240926	163800	29232050	4090	4090	4090	4090	0
127	20240926	163700	29232050	4090	4090	4090	4090	0
128	20240926	163600	29232050	4090	4090	4090	4090	0
129	20240926	163500	29232050	4090	4090	4090	4090	0
130	20240926	163400	29232050	4090	4090	4090	4090	0
131	20240926	163300	29232050	4090	4090	4090	4090	0
132	20240926	163200	29232050	4090	4090	4090	4090	0
133	20240926	163100	29232050	4090	4090	4090	4090	0
134	20240926	163000	29232050	4090	4090	4090	4090	0
135	20240926	162900	29232050	4090	4090	4090	4090	0
136	20240926	162800	29232050	4090	4090	4090	4090	0
137	20240926	162700	29232050	4090	4090	4090	4090	0
138	20240926	162600	29232050	4090	4090	4090	4090	0
139	20240926	162500	29232050	4090	4090	4090	4090	0
140	20240926	162400	29232050	4090	4090	4090	4090	0
141	20240926	162300	29232050	4090	4090	4090	4090	0
142	20240926	162200	29232050	4090	4090	4090	4090	0
143	20240926	162100	29232050	4090	4090	4090	4090	0
144	20240926	162000	29232050	4090	4090	4090	4090	0
145	20240926	161900	29232050	4090	4090	4090	4090	0
146	20240926	161800	29232050	4090	4090	4090	4090	0
147	20240926	161700	29232050	4090	4090	4090	4090	0
148	20240926	161600	29232050	4090	4090	4090	4090	0
149	20240926	161500	29232050	4090	4090	4090	4090	0
150	20240926	161400	29232050	4090	4090	4090	4090	0
151	20240926	161300	29232050	4090	4090	4090	4090	0
152	20240926	161200	29232050	4090	4090	4090	4090	51
153	20240926	161100	29232050	4090	4090	4090	4090	0
154	20240926	161000	29232050	4090	4090	4090	4090	0
155	20240926	160900	29232050	4090	4090	4090	4090	0
156	20240926	160800	29232050	4090	4090	4090	4090	0
157	20240926	160700	29232050	4090	4090	4090	4090	0
158	20240926	160600	29232050	4090	4090	4090	4090	0
159	20240926	160500	29232050	4090	4090	4090	4090	0
160	20240926	160400	29232050	4090	4090	4090	4090	0
161	20240926	160300	29232050	4090	4090	4090	4090	0
162	20240926	160200	29232050	4090	4090	4090	4090	0
163	20240926	160100	29232050	4090	4090	4090	4090	0
164	20240926	160000	29232050	4090	4090	4090	4090	0
165	20240926	155900	29232050	4090	4090	4090	4090	0
166	20240926	155800	29232050	4090	4090	4090	4090	0
167	20240926	155700	29232050	4090	4090	4090	4090	0
168	20240926	155600	29232050	4090	4090	4090	4090	0
169	20240926	155500	29232050	4090	4090	4090	4090	0
170	20240926	155400	29232050	4090	4090	4090	4090	0
171	20240926	155300	29232050	4090	4090	4090	4090	0
172	20240926	155200	29232050	4090	4090	4090	4090	0
173	20240926	155100	29232050	4090	4090	4090	4090	0
174	20240926	155000	29232050	4090	4090	4090	4090	0
175	20240926	154900	29232050	4090	4090	4090	4090	0
176	20240926	154800	29232050	4090	4090	4090	4090	0
177	20240926	154700	29232050	4090	4090	4090	4090	0
178	20240926	154600	29232050	4090	4090	4090	4090	0
179	20240926	154500	29232050	4090	4090	4090	4090	0
180	20240926	154400	29232050	4090	4090	4090	4090	0
181	20240926	154300	29232050	4090	4090	4090	4090	0
182	20240926	154200	29232050	4090	4090	4090	4090	51
183	20240926	154100	29232050	4090	4090	4090	4090	0
184	20240926	154000	29232050	4090	4090	4090	4090	0
185	20240926	153900	29232050	4090	4090	4090	4090	0
186	20240926	153800	29232050	4090	4090	4090	4090	0
187	20240926	153700	29232050	4090	4090	4090	4090	0
188	20240926	153600	29232050	4090	4090	4090	4090	0
189	20240926	153500	29232050	4090	4090	4090	4090	0
190	20240926	153400	29232050	4090	4090	4090	4090	0
191	20240926	153300	29232050	4090	4090	4090	4090	0
192	20240926	153200	29232050	4090	4090	4090	4090	0
193	20240926	153100	29232050	4090	4090	4090	4090	0
194	20240926	153000	29232050	4090	4090	4090	4090	51
195	20240926	152900	29023460	4090	4090	4090	4090	0
196	20240926	152800	29023460	4090	4090	4090	4090	0
197	20240926	152700	29023460	4090	4090	4090	4090	0
198	20240926	152600	29023460	4090	4090	4090	4090	0
199	20240926	152500	29023460	4090	4090	4090	4090	0
200	20240926	152400	29023460	4090	4090	4090	4090	0
201	20240926	152300	29023460	4090	4090	4090	4090	0
202	20240926	152200	29023460	4090	4090	4090	4090	0
203	20240926	152100	29023460	4090	4090	4090	4090	0
204	20240926	152000	29023460	4090	4090	4090	4090	0
205	20240926	151900	29023460	4090	4090	4090	4090	0
206	20240926	151800	29023460	4090	4090	4090	4090	0
207	20240926	151700	29023460	4090	4090	4090	4090	0
208	20240926	151600	29023460	4090	4090	4090	4090	0
209	20240926	151500	29023460	4090	4090	4090	4090	0
210	20240926	151400	29023460	4090	4090	4090	4090	0
211	20240926	151300	29023460	4090	4090	4090	4090	0
212	20240926	151200	29023460	4090	4090	4090	4090	0
213	20240926	151100	29023460	4090	4090	4090	4090	0
214	20240926	151000	29023460	4090	4090	4090	4090	0
215	20240926	150900	29023460	4090	4090	4090	4090	0
216	20240926	150800	29023460	4090	4090	4090	4090	0
217	20240926	150700	29023460	4090	4090	4090	4090	0
218	20240926	150600	29023460	4090	4090	4090	4090	0
219	20240926	150500	29023460	4090	4090	4090	4090	0
220	20240926	150400	29023460	4090	4090	4090	4090	0
221	20240926	150300	29023460	4090	4090	4090	4090	0
222	20240926	150200	29023460	4090	4090	4090	4090	0
223	20240926	150100	29023460	4090	4090	4090	4090	0
224	20240926	150000	29023460	4090	4090	4090	4090	0
225	20240926	145900	29023460	4090	4090	4090	4090	0
226	20240926	145800	29023460	4090	4090	4090	4090	0
227	20240926	145700	29023460	4090	4090	4090	4090	0
228	20240926	145600	29023460	4090	4090	4090	4090	0
229	20240926	145500	29023460	4090	4090	4090	4090	0
230	20240926	145400	29023460	4090	4090	4090	4090	0
231	20240926	145300	29023460	4090	4090	4090	4090	1
232	20240926	145200	29019370	4080	4080	4080	4080	120
233	20240926	145100	28529770	4090	4085	4090	4080	91
234	20240926	145000	28158425	4090	4090	4090	4090	0
235	20240926	144900	28158425	4090	4090	4090	4090	0
236	20240926	144800	28158425	4090	4090	4090	4090	0
237	20240926	144700	28158425	4090	4090	4090	4090	4
238	20240926	144600	28142065	4090	4090	4090	4090	0
239	20240926	144500	28142065	4090	4090	4090	4090	0
240	20240926	144400	28142065	4090	4090	4090	4090	0
241	20240926	144300	28142065	4090	4090	4090	4090	150
242	20240926	144200	27528565	4090	4090	4090	4090	0
243	20240926	144100	27528565	4090	4090	4090	4090	0
244	20240926	144000	27528565	4090	4090	4090	4090	0
245	20240926	143900	27528565	4090	4090	4090	4090	0
246	20240926	143800	27528565	4090	4090	4090	4090	0
247	20240926	143700	27528565	4090	4090	4090	4090	0
248	20240926	143600	27528565	4090	4090	4090	4090	0
249	20240926	143500	27528565	4090	4090	4090	4090	0
250	20240926	143400	27528565	4090	4090	4090	4090	0
251	20240926	143300	27528565	4090	4090	4090	4090	0
252	20240926	143200	27528565	4090	4090	4090	4090	0
253	20240926	143100	27528565	4090	4090	4090	4090	0
254	20240926	143000	27528565	4090	4090	4090	4090	0
255	20240926	142900	27528565	4090	4090	4090	4090	1
256	20240926	142800	27524475	4080	4080	4080	4080	0
257	20240926	142700	27524475	4080	4080	4080	4080	282
258	20240926	142600	26373915	4075	4075	4075	4075	0
259	20240926	142500	26373915	4075	4075	4075	4075	20
260	20240926	142400	26292415	4075	4075	4075	4075	0
261	20240926	142300	26292415	4075	4075	4075	4075	0
262	20240926	142200	26292415	4075	4075	4075	4075	0
263	20240926	142100	26292415	4075	4075	4075	4075	0
264	20240926	142000	26292415	4075	4075	4075	4075	0
265	20240926	141900	26292415	4075	4075	4075	4075	252
266	20240926	141800	25265515	4075	4075	4075	4075	102
267	20240926	141700	24849865	4075	4075	4075	4075	0
268	20240926	141600	24849865	4075	4075	4075	4075	0
269	20240926	141500	24849865	4075	4075	4075	4075	0
270	20240926	141400	24849865	4075	4075	4075	4075	0
271	20240926	141300	24849865	4075	4075	4075	4075	1
272	20240926	141200	24845790	4060	4060	4060	4060	0
273	20240926	141100	24845790	4060	4060	4060	4060	0
274	20240926	141000	24845790	4060	4060	4060	4060	0
275	20240926	140900	24845790	4060	4060	4060	4060	0
276	20240926	140800	24845790	4060	4060	4060	4060	0
277	20240926	140700	24845790	4060	4060	4060	4060	0
278	20240926	140600	24845790	4060	4060	4060	4060	0
279	20240926	140500	24845790	4060	4065	4065	4060	200
280	20240926	140400	24033425	4085	4085	4085	4085	0
281	20240926	140300	24033425	4085	4085	4085	4085	0
282	20240926	140200	24033425	4085	4085	4085	4085	0
283	20240926	140100	24033425	4085	4085	4085	4085	0
284	20240926	140000	24033425	4085	4085	4085	4085	0
285	20240926	135900	24033425	4085	4085	4085	4085	0
286	20240926	135800	24033425	4085	4085	4085	4085	0
287	20240926	135700	24033425	4085	4085	4085	4085	0
288	20240926	135600	24033425	4085	4085	4085	4085	0
289	20240926	135500	24033425	4085	4085	4085	4085	1
290	20240926	135400	24029340	4065	4065	4065	4065	0
291	20240926	135300	24029340	4065	4065	4065	4065	0
292	20240926	135200	24029340	4065	4065	4065	4065	0
293	20240926	135100	24029340	4065	4065	4065	4065	0
294	20240926	135000	24029340	4065	4065	4065	4065	0
295	20240926	134900	24029340	4065	4065	4065	4065	0
296	20240926	134800	24029340	4065	4065	4065	4065	49
297	20240926	134700	23830155	4065	4065	4065	4065	0
298	20240926	134600	23830155	4065	4065	4065	4065	0
299	20240926	134500	23830155	4065	4065	4065	4065	0
300	20240926	134400	23830155	4065	4065	4065	4065	120
301	20240926	134300	23342355	4070	4075	4075	4070	1022
302	20240926	134200	19182790	4100	4100	4100	4100	0
303	20240926	134100	19182790	4100	4100	4100	4100	0
304	20240926	134000	19182790	4100	4100	4100	4100	0
305	20240926	133900	19182790	4100	4100	4100	4100	0
306	20240926	133800	19182790	4100	4100	4100	4100	0
307	20240926	133700	19182790	4100	4100	4100	4100	0
308	20240926	133600	19182790	4100	4100	4100	4100	0
309	20240926	133500	19182790	4100	4100	4100	4100	0
310	20240926	133400	19182790	4100	4100	4100	4100	0
311	20240926	133300	19182790	4100	4100	4100	4100	0
312	20240926	133200	19182790	4100	4100	4100	4100	0
313	20240926	133100	19182790	4100	4100	4100	4100	0
314	20240926	133000	19182790	4100	4100	4100	4100	0
315	20240926	132900	19182790	4100	4100	4100	4100	0
316	20240926	132800	19182790	4100	4100	4100	4100	0
317	20240926	132700	19182790	4100	4100	4100	4100	0
318	20240926	132600	19182790	4100	4100	4100	4100	0
319	20240926	132500	19182790	4100	4100	4100	4100	0
320	20240926	132400	19182790	4100	4100	4100	4100	0
321	20240926	132300	19182790	4100	4100	4100	4100	0
322	20240926	132200	19182790	4100	4100	4100	4100	0
323	20240926	132100	19182790	4100	4100	4100	4100	0
324	20240926	132000	19182790	4100	4100	4100	4100	0
325	20240926	131900	19182790	4100	4100	4100	4100	0
326	20240926	131800	19182790	4100	4100	4100	4100	0
327	20240926	131700	19182790	4100	4100	4100	4100	0
328	20240926	131600	19182790	4100	4100	4100	4100	0
329	20240926	131500	19182790	4100	4100	4100	4100	0
330	20240926	131400	19182790	4100	4100	4100	4100	0
331	20240926	131300	19182790	4100	4100	4100	4100	0
332	20240926	131200	19182790	4100	4100	4100	4100	0
333	20240926	131100	19182790	4100	4090	4100	4090	3
334	20240926	131000	19170510	4090	4065	4090	4065	30
335	20240926	130900	19048185	4065	4065	4065	4065	227
336	20240926	130800	18125430	4065	4065	4065	4065	0
337	20240926	130700	18125430	4065	4065	4065	4065	0
338	20240926	130600	18125430	4065	4070	4070	4065	321
339	20240926	130500	16820410	4075	4080	4080	4075	361
340	20240926	130400	15349320	4100	4100	4100	4100	0
341	20240926	130300	15349320	4100	4100	4100	4100	0
342	20240926	130200	15349320	4100	4100	4100	4100	0
343	20240926	130100	15349320	4100	4100	4100	4100	0
344	20240926	130000	15349320	4100	4100	4100	4100	0
345	20240926	125900	15349320	4100	4100	4100	4100	0
346	20240926	125800	15349320	4100	4100	4100	4100	0
347	20240926	125700	15349320	4100	4100	4100	4100	0
348	20240926	125600	15349320	4100	4100	4100	4100	0
349	20240926	125500	15349320	4100	4100	4100	4100	1
350	20240926	125400	15345220	4075	4075	4075	4075	0
351	20240926	125300	15345220	4075	4075	4075	4075	0
352	20240926	125200	15345220	4075	4075	4075	4075	0
353	20240926	125100	15345220	4075	4075	4075	4075	0
354	20240926	125000	15345220	4075	4075	4075	4075	645
355	20240926	124900	12716845	4075	4080	4080	4075	202
356	20240926	124800	11893675	4080	4080	4080	4080	0
357	20240926	124700	11893675	4080	4080	4080	4080	0
358	20240926	124600	11893675	4080	4080	4080	4080	0
359	20240926	124500	11893675	4080	4080	4080	4080	0
360	20240926	124400	11893675	4080	4080	4080	4080	0
361	20240926	124300	11893675	4080	4080	4080	4080	0
362	20240926	124200	11893675	4080	4080	4080	4080	30
363	20240926	124100	11771275	4100	4100	4100	4100	0
364	20240926	124000	11771275	4100	4100	4100	4100	0
365	20240926	123900	11771275	4100	4100	4100	4100	0
366	20240926	123800	11771275	4100	4100	4100	4100	0
367	20240926	123700	11771275	4100	4100	4100	4100	0
368	20240926	123600	11771275	4100	4100	4100	4100	0
369	20240926	123500	11771275	4100	4100	4100	4100	0
370	20240926	123400	11771275	4100	4100	4100	4100	0
371	20240926	123300	11771275	4100	4100	4100	4100	0
372	20240926	123200	11771275	4100	4100	4100	4100	0
373	20240926	123100	11771275	4100	4100	4100	4100	0
374	20240926	123000	11771275	4100	4100	4100	4100	0
375	20240926	122900	11771275	4100	4100	4100	4100	0
376	20240926	122800	11771275	4100	4100	4100	4100	0
377	20240926	122700	11771275	4100	4100	4100	4100	0
378	20240926	122600	11771275	4100	4100	4100	4100	0
379	20240926	122500	11771275	4100	4100	4100	4100	1
380	20240926	122400	11767175	4080	4085	4085	4080	623
381	20240926	122300	9223845	4100	4100	4100	4100	0
382	20240926	122200	9223845	4100	4100	4100	4100	0
383	20240926	122100	9223845	4100	4100	4100	4100	0
384	20240926	122000	9223845	4100	4100	4100	4100	0
385	20240926	121900	9223845	4100	4100	4100	4100	0
386	20240926	121800	9223845	4100	4100	4100	4100	0
387	20240926	121700	9223845	4100	4100	4100	4100	0
388	20240926	121600	9223845	4100	4100	4100	4100	0
389	20240926	121500	9223845	4100	4100	4100	4100	0
390	20240926	121400	9223845	4100	4100	4100	4100	0
391	20240926	121300	9223845	4100	4100	4100	4100	0
392	20240926	121200	9223845	4100	4100	4100	4100	0
393	20240926	121100	9223845	4100	4100	4100	4100	0
394	20240926	121000	9223845	4100	4100	4100	4100	0
395	20240926	120900	9223845	4100	4100	4100	4100	0
396	20240926	120800	9223845	4100	4100	4100	4100	1
397	20240926	120700	9219745	4085	4085	4085	4085	0
398	20240926	120600	9219745	4085	4085	4085	4085	40
399	20240926	120500	9056345	4085	4085	4085	4085	40
400	20240926	120400	8892945	4085	4085	4085	4085	0
401	20240926	120300	8892945	4085	4085	4085	4085	0
402	20240926	120200	8892945	4085	4085	4085	4085	0
403	20240926	120100	8892945	4085	4085	4085	4085	0
404	20240926	120000	8892945	4085	4085	4085	4085	0
405	20240926	115900	8892945	4085	4085	4085	4085	0
406	20240926	115800	8892945	4085	4085	4085	4085	0
407	20240926	115700	8892945	4085	4085	4085	4085	0
408	20240926	115600	8892945	4085	4085	4085	4085	0
409	20240926	115500	8892945	4085	4085	4085	4085	0
410	20240926	115400	8892945	4085	4085	4085	4085	0
411	20240926	115300	8892945	4085	4085	4085	4085	0
412	20240926	115200	8892945	4085	4085	4085	4085	0
413	20240926	115100	8892945	4085	4090	4090	4085	172
414	20240926	115000	8190230	4105	4105	4105	4105	0
415	20240926	114900	8190230	4105	4105	4105	4105	0
416	20240926	114800	8190230	4105	4105	4105	4105	0
417	20240926	114700	8190230	4105	4105	4105	4105	0
418	20240926	114600	8190230	4105	4105	4105	4105	0
419	20240926	114500	8190230	4105	4105	4105	4105	0
420	20240926	114400	8190230	4105	4105	4105	4105	0
421	20240926	114300	8190230	4105	4105	4105	4105	0
422	20240926	114200	8190230	4105	4105	4105	4105	0
423	20240926	114100	8190230	4105	4105	4105	4105	0
424	20240926	114000	8190230	4105	4105	4105	4105	0
425	20240926	113900	8190230	4105	4105	4105	4105	0
426	20240926	113800	8190230	4105	4105	4105	4105	0
427	20240926	113700	8190230	4105	4105	4105	4105	0
428	20240926	113600	8190230	4105	4105	4105	4105	0
429	20240926	113500	8190230	4105	4105	4105	4105	0
430	20240926	113400	8190230	4105	4105	4105	4105	0
431	20240926	113300	8190230	4105	4105	4105	4105	0
432	20240926	113200	8190230	4105	4105	4105	4105	0
433	20240926	113100	8190230	4105	4105	4105	4105	0
434	20240926	113000	8190230	4105	4105	4105	4105	0
435	20240926	112900	8190230	4105	4105	4105	4105	0
436	20240926	112800	8190230	4105	4105	4105	4105	0
437	20240926	112700	8190230	4105	4105	4105	4105	0
438	20240926	112600	8190230	4105	4105	4105	4105	0
439	20240926	112500	8190230	4105	4105	4105	4105	1
440	20240926	112400	8186125	4090	4090	4090	4090	0
441	20240926	112300	8186125	4090	4090	4090	4090	0
442	20240926	112200	8186125	4090	4090	4090	4090	0
443	20240926	112100	8186125	4090	4090	4090	4090	0
444	20240926	112000	8186125	4090	4090	4090	4090	0
445	20240926	111900	8186125	4090	4090	4090	4090	0
446	20240926	111800	8186125	4090	4090	4090	4090	0
447	20240926	111700	8186125	4090	4090	4090	4090	0
448	20240926	111600	8186125	4090	4090	4090	4090	0
449	20240926	111500	8186125	4090	4090	4090	4090	0
450	20240926	111400	8186125	4090	4090	4090	4090	0
451	20240926	111300	8186125	4090	4090	4090	4090	0
452	20240926	111200	8186125	4090	4090	4090	4090	42
453	20240926	111100	8014345	4105	4105	4105	4105	0
454	20240926	111000	8014345	4105	4105	4105	4105	0
455	20240926	110900	8014345	4105	4105	4105	4105	0
456	20240926	110800	8014345	4105	4105	4105	4105	0
457	20240926	110700	8014345	4105	4105	4105	4105	0
458	20240926	110600	8014345	4105	4105	4105	4105	0
459	20240926	110500	8014345	4105	4105	4105	4105	0
460	20240926	110400	8014345	4105	4105	4105	4105	0
461	20240926	110300	8014345	4105	4105	4105	4105	0
462	20240926	110200	8014345	4105	4105	4105	4105	0
463	20240926	110100	8014345	4105	4105	4105	4105	0
464	20240926	110000	8014345	4105	4105	4105	4105	0
465	20240926	105900	8014345	4105	4105	4105	4105	0
466	20240926	105800	8014345	4105	4105	4105	4105	0
467	20240926	105700	8014345	4105	4105	4105	4105	0
468	20240926	105600	8014345	4105	4105	4105	4105	0
469	20240926	105500	8014345	4105	4105	4105	4105	0
470	20240926	105400	8014345	4105	4105	4105	4105	0
471	20240926	105300	8014345	4105	4105	4105	4105	0
472	20240926	105200	8014345	4105	4105	4105	4105	0
473	20240926	105100	8014345	4105	4105	4105	4105	0
474	20240926	105000	8014345	4105	4105	4105	4105	0
475	20240926	104900	8014345	4105	4105	4105	4105	0
476	20240926	104800	8014345	4105	4105	4105	4105	0
477	20240926	104700	8014345	4105	4105	4105	4105	1
478	20240926	104600	8010240	4105	4105	4105	4105	1
479	20240926	104500	8006135	4090	4090	4090	4090	390
480	20240926	104400	6411035	4090	4090	4090	4090	0
481	20240926	104300	6411035	4090	4090	4090	4090	3
482	20240926	104200	6398765	4090	4095	4095	4090	783
483	20240926	104100	3195950	4095	4095	4095	4095	0
484	20240926	104000	3195950	4095	4105	4110	4095	121
485	20240926	103900	2698725	4080	4080	4080	4080	149
486	20240926	103800	2090805	4105	4105	4105	4105	0
487	20240926	103700	2090805	4105	4105	4105	4105	158
488	20240926	103600	1442215	4080	4080	4080	4080	0
489	20240926	103500	1442215	4080	4080	4080	4080	0
490	20240926	103400	1442215	4080	4080	4080	4080	0
491	20240926	103300	1442215	4080	4080	4080	4080	0
492	20240926	103200	1442215	4080	4080	4080	4080	0
493	20240926	103100	1442215	4080	4080	4080	4080	0
494	20240926	103000	1442215	4080	4080	4080	4080	0
495	20240926	102900	1442215	4080	4080	4080	4080	0
496	20240926	102800	1442215	4080	4080	4080	4080	0
497	20240926	102700	1442215	4080	4080	4080	4080	0
498	20240926	102600	1442215	4080	4080	4080	4080	0
499	20240926	102500	1442215	4080	4080	4080	4080	0
500	20240926	102400	1442215	4080	4080	4080	4080	1
501	20240926	102300	1438135	4080	4080	4080	4080	0
502	20240926	102200	1438135	4080	4080	4080	4080	5
503	20240926	102100	1417735	4110	4110	4110	4110	0
504	20240926	102000	1417735	4110	4110	4110	4110	0
505	20240926	101900	1417735	4110	4110	4110	4110	0
506	20240926	101800	1417735	4110	4110	4110	4110	0
507	20240926	101700	1417735	4110	4110	4110	4110	0
508	20240926	101600	1417735	4110	4110	4110	4110	0
509	20240926	101500	1417735	4110	4110	4110	4110	0
510	20240926	101400	1417735	4110	4110	4110	4110	0
511	20240926	101300	1417735	4110	4110	4110	4110	0
512	20240926	101200	1417735	4110	4110	4110	4110	0
513	20240926	101100	1417735	4110	4110	4110	4110	0
514	20240926	101000	1417735	4110	4110	4110	4110	0
515	20240926	100900	1417735	4110	4110	4110	4110	0
516	20240926	100800	1417735	4110	4110	4110	4110	0
517	20240926	100700	1417735	4110	4110	4110	4110	0
518	20240926	100600	1417735	4110	4110	4110	4110	0
519	20240926	100500	1417735	4110	4110	4110	4110	0
520	20240926	100400	1417735	4110	4105	4110	4105	20
521	20240926	100300	1335585	4105	4105	4105	4105	0
522	20240926	100200	1335585	4105	4105	4105	4105	0
523	20240926	100100	1335585	4105	4105	4105	4105	50
524	20240926	100000	1130335	4110	4110	4110	4110	48
525	20240926	095900	933055	4110	4110	4110	4110	0
526	20240926	095800	933055	4110	4110	4110	4110	0
527	20240926	095700	933055	4110	4110	4110	4110	1
528	20240926	095600	928945	4110	4110	4110	4110	0
529	20240926	095500	928945	4110	4110	4110	4110	0
530	20240926	095400	928945	4110	4110	4110	4110	0
531	20240926	095300	928945	4110	4110	4110	4110	0
532	20240926	095200	928945	4110	4110	4110	4110	0
533	20240926	095100	928945	4110	4110	4110	4110	0
534	20240926	095000	928945	4110	4110	4110	4110	0
535	20240926	094900	928945	4110	4110	4110	4110	0
536	20240926	094800	928945	4110	4110	4110	4110	10
537	20240926	094700	887845	4070	4070	4070	4070	0
538	20240926	094600	887845	4070	4070	4070	4070	0
539	20240926	094500	887845	4070	4070	4070	4070	0
540	20240926	094400	887845	4070	4070	4070	4070	6
541	20240926	094300	863425	4070	4070	4070	4070	0
542	20240926	094200	863425	4070	4070	4070	4065	151
543	20240926	094100	248870	4070	4070	4070	4070	0
544	20240926	094000	248870	4070	4070	4070	4070	0
545	20240926	093900	248870	4070	4070	4070	4070	5
546	20240926	093800	228520	4070	4070	4070	4070	0
547	20240926	093700	228520	4070	4070	4070	4070	21
548	20240926	093600	143050	4085	4085	4085	4085	5
549	20240926	093500	122625	4085	4085	4085	4085	1
550	20240926	093400	118540	4085	4085	4085	4085	0
551	20240926	093300	118540	4085	4110	4110	4085	5
552	20240926	093200	98090	4110	4110	4110	4110	0
553	20240926	093100	98090	4110	4110	4110	4110	0
554	20240926	093000	98090	4110	4110	4110	4110	2
555	20240926	092900	89870	4085	4085	4085	4085	0
556	20240926	092800	89870	4085	4085	4085	4085	0
557	20240926	092700	89870	4085	4085	4085	4085	0
558	20240926	092600	89870	4085	4085	4085	4085	0
559	20240926	092500	89870	4085	4085	4085	4085	0
560	20240926	092400	89870	4085	4085	4085	4085	0
561	20240926	092300	89870	4085	4085	4085	4085	0
562	20240926	092200	89870	4085	4085	4085	4085	0
563	20240926	092100	89870	4085	4085	4085	4085	0
564	20240926	092000	89870	4085	4085	4085	4085	0
565	20240926	091900	89870	4085	4085	4085	4085	0
566	20240926	091800	89870	4085	4085	4085	4085	0
567	20240926	091700	89870	4085	4085	4085	4085	0
568	20240926	091600	89870	4085	4085	4085	4085	0
569	20240926	091500	89870	4085	4085	4085	4085	0
570	20240926	091400	89870	4085	4085	4085	4085	0
571	20240926	091300	89870	4085	4085	4085	4085	0
572	20240926	091200	89870	4085	4085	4085	4085	0
573	20240926	091100	89870	4085	4085	4085	4085	0
574	20240926	091000	89870	4085	4085	4085	4085	1
575	20240926	090900	85785	4085	4085	4085	4085	0
576	20240926	090800	85785	4085	4085	4085	4085	0
577	20240926	090700	85785	4085	4085	4085	4085	0
578	20240926	090600	85785	4085	4085	4085	4085	0
579	20240926	090500	85785	4085	4085	4085	4085	0
580	20240926	090400	85785	4085	4085	4085	4085	0
581	20240926	090300	85785	4085	4085	4085	4085	15
582	20240926	090200	24510	4085	4085	4085	4085	0
583	20240926	090100	24510	4085	4085	4085	4085	0
584	20240926	090000	24510	4085	4085	4085	4085	6