KissMeData/004440/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184300	11503885	4110	4110	4110	4110	52
3	20240927	184200	11503885	4110	4110	4110	4110	0
4	20240927	184100	11503885	4110	4110	4110	4110	0
5	20240927	184000	11503885	4110	4110	4110	4110	0
6	20240927	183900	11503885	4110	4110	4110	4110	0
7	20240927	183800	11503885	4110	4110	4110	4110	0
8	20240927	183700	11503885	4110	4110	4110	4110	0
9	20240927	183600	11503885	4110	4110	4110	4110	0
10	20240927	183500	11503885	4110	4110	4110	4110	0
11	20240927	183400	11503885	4110	4110	4110	4110	0
12	20240927	183300	11503885	4110	4110	4110	4110	0
13	20240927	183200	11503885	4110	4110	4110	4110	0
14	20240927	183100	11503885	4110	4110	4110	4110	0
15	20240927	183000	11503885	4110	4110	4110	4110	0
16	20240927	182900	11503885	4110	4110	4110	4110	0
17	20240927	182800	11503885	4110	4110	4110	4110	0
18	20240927	182700	11503885	4110	4110	4110	4110	0
19	20240927	182600	11503885	4110	4110	4110	4110	0
20	20240927	182500	11503885	4110	4110	4110	4110	0
21	20240927	182400	11503885	4110	4110	4110	4110	0
22	20240927	182300	11503885	4110	4110	4110	4110	0
23	20240927	182200	11503885	4110	4110	4110	4110	0
24	20240927	182100	11503885	4110	4110	4110	4110	0
25	20240927	182000	11503885	4110	4110	4110	4110	0
26	20240927	181900	11503885	4110	4110	4110	4110	0
27	20240927	181800	11503885	4110	4110	4110	4110	0
28	20240927	181700	11503885	4110	4110	4110	4110	0
29	20240927	181600	11503885	4110	4110	4110	4110	0
30	20240927	181500	11503885	4110	4110	4110	4110	0
31	20240927	181400	11503885	4110	4110	4110	4110	0
32	20240927	181300	11503885	4110	4110	4110	4110	52
33	20240927	181200	11503885	4110	4110	4110	4110	0
34	20240927	181100	11503885	4110	4110	4110	4110	0
35	20240927	181000	11503885	4110	4110	4110	4110	0
36	20240927	180900	11503885	4110	4110	4110	4110	0
37	20240927	180800	11503885	4110	4110	4110	4110	0
38	20240927	180700	11503885	4110	4110	4110	4110	0
39	20240927	180600	11503885	4110	4110	4110	4110	0
40	20240927	180500	11503885	4110	4110	4110	4110	0
41	20240927	180400	11503885	4110	4110	4110	4110	0
42	20240927	180300	11503885	4110	4110	4110	4110	0
43	20240927	180200	11503885	4110	4110	4110	4110	0
44	20240927	180100	11503885	4110	4110	4110	4110	0
45	20240927	180000	11503885	4110	4110	4110	4110	0
46	20240927	175900	11503885	4110	4110	4110	4110	0
47	20240927	175800	11503885	4110	4110	4110	4110	0
48	20240927	175700	11503885	4110	4110	4110	4110	0
49	20240927	175600	11503885	4110	4110	4110	4110	0
50	20240927	175500	11503885	4110	4110	4110	4110	0
51	20240927	175400	11503885	4110	4110	4110	4110	0
52	20240927	175300	11503885	4110	4110	4110	4110	0
53	20240927	175200	11503885	4110	4110	4110	4110	0
54	20240927	175100	11503885	4110	4110	4110	4110	0
55	20240927	175000	11503885	4110	4110	4110	4110	0
56	20240927	174900	11503885	4110	4110	4110	4110	0
57	20240927	174800	11503885	4110	4110	4110	4110	0
58	20240927	174700	11503885	4110	4110	4110	4110	0
59	20240927	174600	11503885	4110	4110	4110	4110	0
60	20240927	174500	11503885	4110	4110	4110	4110	0
61	20240927	174400	11503885	4110	4110	4110	4110	0
62	20240927	174300	11503885	4110	4110	4110	4110	52
63	20240927	174200	11503885	4110	4110	4110	4110	0
64	20240927	174100	11503885	4110	4110	4110	4110	0
65	20240927	174000	11503885	4110	4110	4110	4110	0
66	20240927	173900	11503885	4110	4110	4110	4110	0
67	20240927	173800	11503885	4110	4110	4110	4110	0
68	20240927	173700	11503885	4110	4110	4110	4110	0
69	20240927	173600	11503885	4110	4110	4110	4110	0
70	20240927	173500	11503885	4110	4110	4110	4110	0
71	20240927	173400	11503885	4110	4110	4110	4110	0
72	20240927	173300	11503885	4110	4110	4110	4110	0
73	20240927	173200	11503885	4110	4110	4110	4110	0
74	20240927	173100	11503885	4110	4110	4110	4110	0
75	20240927	173000	11503885	4110	4110	4110	4110	0
76	20240927	172900	11503885	4110	4110	4110	4110	0
77	20240927	172800	11503885	4110	4110	4110	4110	0
78	20240927	172700	11503885	4110	4110	4110	4110	0
79	20240927	172600	11503885	4110	4110	4110	4110	0
80	20240927	172500	11503885	4110	4110	4110	4110	0
81	20240927	172400	11503885	4110	4110	4110	4110	0
82	20240927	172300	11503885	4110	4110	4110	4110	0
83	20240927	172200	11503885	4110	4110	4110	4110	0
84	20240927	172100	11503885	4110	4110	4110	4110	0
85	20240927	172000	11503885	4110	4110	4110	4110	0
86	20240927	171900	11503885	4110	4110	4110	4110	0
87	20240927	171800	11503885	4110	4110	4110	4110	0
88	20240927	171700	11503885	4110	4110	4110	4110	0
89	20240927	171600	11503885	4110	4110	4110	4110	0
90	20240927	171500	11503885	4110	4110	4110	4110	0
91	20240927	171400	11503885	4110	4110	4110	4110	0
92	20240927	171300	11503885	4110	4110	4110	4110	52
93	20240927	171200	11503885	4110	4110	4110	4110	0
94	20240927	171100	11503885	4110	4110	4110	4110	0
95	20240927	171000	11503885	4110	4110	4110	4110	0
96	20240927	170900	11503885	4110	4110	4110	4110	0
97	20240927	170800	11503885	4110	4110	4110	4110	0
98	20240927	170700	11503885	4110	4110	4110	4110	0
99	20240927	170600	11503885	4110	4110	4110	4110	0
100	20240927	170500	11503885	4110	4110	4110	4110	0
101	20240927	170400	11503885	4110	4110	4110	4110	0
102	20240927	170300	11503885	4110	4110	4110	4110	0
103	20240927	170200	11503885	4110	4110	4110	4110	0
104	20240927	170100	11503885	4110	4110	4110	4110	0
105	20240927	170000	11503885	4110	4110	4110	4110	0
106	20240927	165900	11503885	4110	4110	4110	4110	0
107	20240927	165800	11503885	4110	4110	4110	4110	0
108	20240927	165700	11503885	4110	4110	4110	4110	0
109	20240927	165600	11503885	4110	4110	4110	4110	0
110	20240927	165500	11503885	4110	4110	4110	4110	0
111	20240927	165400	11503885	4110	4110	4110	4110	0
112	20240927	165300	11503885	4110	4110	4110	4110	0
113	20240927	165200	11503885	4110	4110	4110	4110	0
114	20240927	165100	11503885	4110	4110	4110	4110	0
115	20240927	165000	11503885	4110	4110	4110	4110	0
116	20240927	164900	11503885	4110	4110	4110	4110	0
117	20240927	164800	11503885	4110	4110	4110	4110	0
118	20240927	164700	11503885	4110	4110	4110	4110	0
119	20240927	164600	11503885	4110	4110	4110	4110	0
120	20240927	164500	11503885	4110	4110	4110	4110	0
121	20240927	164400	11503885	4110	4110	4110	4110	0
122	20240927	164300	11503885	4110	4110	4110	4110	52
123	20240927	164200	11503885	4110	4110	4110	4110	0
124	20240927	164100	11503885	4110	4110	4110	4110	0
125	20240927	164000	11503885	4110	4110	4110	4110	0
126	20240927	163900	11503885	4110	4110	4110	4110	0
127	20240927	163800	11503885	4110	4110	4110	4110	0
128	20240927	163700	11503885	4110	4110	4110	4110	0
129	20240927	163600	11503885	4110	4110	4110	4110	0
130	20240927	163500	11503885	4110	4110	4110	4110	0
131	20240927	163400	11503885	4110	4110	4110	4110	0
132	20240927	163300	11503885	4110	4110	4110	4110	0
133	20240927	163200	11503885	4110	4110	4110	4110	0
134	20240927	163100	11503885	4110	4110	4110	4110	0
135	20240927	163000	11503885	4110	4110	4110	4110	0
136	20240927	162900	11503885	4110	4110	4110	4110	0
137	20240927	162800	11503885	4110	4110	4110	4110	0
138	20240927	162700	11503885	4110	4110	4110	4110	0
139	20240927	162600	11503885	4110	4110	4110	4110	0
140	20240927	162500	11503885	4110	4110	4110	4110	0
141	20240927	162400	11503885	4110	4110	4110	4110	0
142	20240927	162300	11503885	4110	4110	4110	4110	0
143	20240927	162200	11503885	4110	4110	4110	4110	0
144	20240927	162100	11503885	4110	4110	4110	4110	0
145	20240927	162000	11503885	4110	4110	4110	4110	0
146	20240927	161900	11503885	4110	4110	4110	4110	0
147	20240927	161800	11503885	4110	4110	4110	4110	0
148	20240927	161700	11503885	4110	4110	4110	4110	0
149	20240927	161600	11503885	4110	4110	4110	4110	0
150	20240927	161500	11503885	4110	4110	4110	4110	0
151	20240927	161400	11503885	4110	4110	4110	4110	0
152	20240927	161300	11503885	4110	4110	4110	4110	52
153	20240927	161200	11503885	4110	4110	4110	4110	0
154	20240927	161100	11503885	4110	4110	4110	4110	0
155	20240927	161000	11503885	4110	4110	4110	4110	0
156	20240927	160900	11503885	4110	4110	4110	4110	0
157	20240927	160800	11503885	4110	4110	4110	4110	0
158	20240927	160700	11503885	4110	4110	4110	4110	0
159	20240927	160600	11503885	4110	4110	4110	4110	0
160	20240927	160500	11503885	4110	4110	4110	4110	0
161	20240927	160400	11503885	4110	4110	4110	4110	0
162	20240927	160300	11503885	4110	4110	4110	4110	0
163	20240927	160200	11503885	4110	4110	4110	4110	0
164	20240927	160100	11503885	4110	4110	4110	4110	0
165	20240927	160000	11503885	4110	4110	4110	4110	0
166	20240927	155900	11503885	4110	4110	4110	4110	0
167	20240927	155800	11503885	4110	4110	4110	4110	0
168	20240927	155700	11503885	4110	4110	4110	4110	0
169	20240927	155600	11503885	4110	4110	4110	4110	0
170	20240927	155500	11503885	4110	4110	4110	4110	0
171	20240927	155400	11503885	4110	4110	4110	4110	0
172	20240927	155300	11503885	4110	4110	4110	4110	0
173	20240927	155200	11503885	4110	4110	4110	4110	0
174	20240927	155100	11503885	4110	4110	4110	4110	0
175	20240927	155000	11503885	4110	4110	4110	4110	0
176	20240927	154900	11503885	4110	4110	4110	4110	0
177	20240927	154800	11503885	4110	4110	4110	4110	0
178	20240927	154700	11503885	4110	4110	4110	4110	0
179	20240927	154600	11503885	4110	4110	4110	4110	0
180	20240927	154500	11503885	4110	4110	4110	4110	0
181	20240927	154400	11503885	4110	4110	4110	4110	0
182	20240927	154300	11503885	4110	4110	4110	4110	52
183	20240927	154200	11503885	4110	4110	4110	4110	0
184	20240927	154100	11503885	4110	4110	4110	4110	0
185	20240927	154000	11503885	4110	4110	4110	4110	0
186	20240927	153900	11503885	4110	4110	4110	4110	0
187	20240927	153800	11503885	4110	4110	4110	4110	0
188	20240927	153700	11503885	4110	4110	4110	4110	0
189	20240927	153600	11503885	4110	4110	4110	4110	0
190	20240927	153500	11503885	4110	4110	4110	4110	0
191	20240927	153400	11503885	4110	4110	4110	4110	0
192	20240927	153300	11503885	4110	4110	4110	4110	0
193	20240927	153200	11503885	4110	4110	4110	4110	0
194	20240927	153100	11503885	4110	4110	4110	4110	0
195	20240927	153000	11503885	4110	4110	4110	4110	52
196	20240927	152900	11290165	4110	4110	4110	4110	0
197	20240927	152800	11290165	4110	4110	4110	4110	0
198	20240927	152700	11290165	4110	4110	4110	4110	0
199	20240927	152600	11290165	4110	4110	4110	4110	0
200	20240927	152500	11290165	4110	4110	4110	4110	0
201	20240927	152400	11290165	4110	4110	4110	4110	0
202	20240927	152300	11290165	4110	4110	4110	4110	0
203	20240927	152200	11290165	4110	4110	4110	4110	0
204	20240927	152100	11290165	4110	4110	4110	4110	0
205	20240927	152000	11290165	4110	4110	4110	4110	0
206	20240927	151900	11290165	4110	4110	4110	4110	0
207	20240927	151800	11290165	4110	4110	4110	4110	0
208	20240927	151700	11290165	4110	4110	4110	4110	0
209	20240927	151600	11290165	4110	4110	4110	4110	0
210	20240927	151500	11290165	4110	4110	4110	4110	0
211	20240927	151400	11290165	4110	4110	4110	4110	0
212	20240927	151300	11290165	4110	4110	4110	4110	0
213	20240927	151200	11290165	4110	4110	4110	4110	0
214	20240927	151100	11290165	4110	4110	4110	4110	20
215	20240927	151000	11207965	4085	4085	4085	4085	0
216	20240927	150900	11207965	4085	4085	4085	4085	0
217	20240927	150800	11207965	4085	4085	4090	4085	6
218	20240927	150700	11183440	4110	4110	4110	4110	0
219	20240927	150600	11183440	4110	4110	4110	4110	0
220	20240927	150500	11183440	4110	4110	4110	4110	7
221	20240927	150400	11154670	4085	4100	4110	4085	282
222	20240927	150300	10000065	4090	4090	4090	4090	0
223	20240927	150200	10000065	4090	4090	4090	4090	0
224	20240927	150100	10000065	4090	4090	4090	4090	0
225	20240927	150000	10000065	4090	4090	4090	4090	0
226	20240927	145900	10000065	4090	4090	4090	4090	0
227	20240927	145800	10000065	4090	4090	4090	4090	0
228	20240927	145700	10000065	4090	4090	4090	4090	0
229	20240927	145600	10000065	4090	4090	4090	4090	0
230	20240927	145500	10000065	4090	4090	4090	4090	0
231	20240927	145400	10000065	4090	4090	4090	4090	0
232	20240927	145300	10000065	4090	4090	4090	4090	0
233	20240927	145200	10000065	4090	4090	4090	4090	0
234	20240927	145100	10000065	4090	4090	4090	4090	0
235	20240927	145000	10000065	4090	4090	4090	4090	0
236	20240927	144900	10000065	4090	4090	4090	4090	0
237	20240927	144800	10000065	4090	4090	4090	4090	0
238	20240927	144700	10000065	4090	4090	4090	4090	20
239	20240927	144600	9918265	4090	4090	4090	4090	0
240	20240927	144500	9918265	4090	4090	4090	4090	50
241	20240927	144400	9713765	4090	4090	4090	4090	0
242	20240927	144300	9713765	4090	4090	4090	4090	0
243	20240927	144200	9713765	4090	4090	4090	4090	0
244	20240927	144100	9713765	4090	4090	4090	4090	0
245	20240927	144000	9713765	4090	4090	4090	4090	0
246	20240927	143900	9713765	4090	4090	4090	4090	0
247	20240927	143800	9713765	4090	4090	4090	4090	0
248	20240927	143700	9713765	4090	4090	4090	4090	1
249	20240927	143600	9709675	4085	4085	4085	4085	0
250	20240927	143500	9709675	4085	4085	4085	4085	0
251	20240927	143400	9709675	4085	4085	4085	4085	0
252	20240927	143300	9709675	4085	4085	4085	4085	1
253	20240927	143200	9705590	4085	4085	4085	4085	0
254	20240927	143100	9705590	4085	4085	4085	4085	0
255	20240927	143000	9705590	4085	4085	4085	4085	224
256	20240927	142900	8790550	4090	4090	4090	4090	0
257	20240927	142800	8790550	4090	4090	4090	4090	0
258	20240927	142700	8790550	4090	4090	4090	4090	0
259	20240927	142600	8790550	4090	4090	4090	4090	0
260	20240927	142500	8790550	4090	4090	4090	4090	2
261	20240927	142400	8782370	4090	4090	4090	4090	0
262	20240927	142300	8782370	4090	4090	4090	4090	0
263	20240927	142200	8782370	4090	4090	4090	4090	0
264	20240927	142100	8782370	4090	4090	4090	4090	0
265	20240927	142000	8782370	4090	4090	4090	4090	0
266	20240927	141900	8782370	4090	4090	4090	4090	0
267	20240927	141800	8782370	4090	4090	4090	4090	0
268	20240927	141700	8782370	4090	4090	4090	4090	0
269	20240927	141600	8782370	4090	4090	4090	4090	0
270	20240927	141500	8782370	4090	4090	4090	4090	0
271	20240927	141400	8782370	4090	4090	4090	4090	0
272	20240927	141300	8782370	4090	4090	4090	4090	0
273	20240927	141200	8782370	4090	4090	4090	4090	0
274	20240927	141100	8782370	4090	4090	4090	4090	34
275	20240927	141000	8643310	4090	4090	4090	4090	0
276	20240927	140900	8643310	4090	4090	4090	4090	0
277	20240927	140800	8643310	4090	4090	4090	4090	0
278	20240927	140700	8643310	4090	4090	4090	4090	0
279	20240927	140600	8643310	4090	4090	4090	4090	0
280	20240927	140500	8643310	4090	4090	4090	4090	1
281	20240927	140400	8639220	4085	4085	4085	4085	0
282	20240927	140300	8639220	4085	4085	4085	4085	253
283	20240927	140200	7605715	4085	4085	4085	4085	50
284	20240927	140100	7401465	4090	4090	4090	4090	0
285	20240927	140000	7401465	4090	4090	4090	4090	0
286	20240927	135900	7401465	4090	4090	4090	4090	0
287	20240927	135800	7401465	4090	4090	4090	4090	0
288	20240927	135700	7401465	4090	4090	4090	4090	0
289	20240927	135600	7401465	4090	4090	4090	4090	0
290	20240927	135500	7401465	4090	4090	4090	4090	0
291	20240927	135400	7401465	4090	4090	4090	4090	0
292	20240927	135300	7401465	4090	4090	4090	4090	0
293	20240927	135200	7401465	4090	4090	4090	4090	0
294	20240927	135100	7401465	4090	4090	4090	4090	0
295	20240927	135000	7401465	4090	4090	4090	4090	0
296	20240927	134900	7401465	4090	4090	4090	4090	61
297	20240927	134800	7151975	4090	4090	4090	4090	0
298	20240927	134700	7151975	4090	4090	4090	4090	0
299	20240927	134600	7151975	4090	4090	4090	4090	0
300	20240927	134500	7151975	4090	4090	4090	4090	0
301	20240927	134400	7151975	4090	4090	4090	4090	0
302	20240927	134300	7151975	4090	4090	4090	4090	0
303	20240927	134200	7151975	4090	4090	4090	4090	0
304	20240927	134100	7151975	4090	4090	4090	4090	0
305	20240927	134000	7151975	4090	4090	4090	4090	0
306	20240927	133900	7151975	4090	4090	4090	4090	0
307	20240927	133800	7151975	4090	4090	4090	4090	0
308	20240927	133700	7151975	4090	4090	4090	4090	0
309	20240927	133600	7151975	4090	4090	4090	4090	0
310	20240927	133500	7151975	4090	4090	4090	4090	0
311	20240927	133400	7151975	4090	4090	4090	4090	0
312	20240927	133300	7151975	4090	4090	4090	4090	0
313	20240927	133200	7151975	4090	4085	4090	4085	301
314	20240927	133100	5922385	4090	4090	4090	4090	0
315	20240927	133000	5922385	4090	4090	4090	4090	0
316	20240927	132900	5922385	4090	4090	4090	4090	0
317	20240927	132800	5922385	4090	4090	4090	4090	0
318	20240927	132700	5922385	4090	4090	4090	4090	0
319	20240927	132600	5922385	4090	4090	4090	4090	0
320	20240927	132500	5922385	4090	4090	4090	4090	0
321	20240927	132400	5922385	4090	4090	4090	4090	0
322	20240927	132300	5922385	4090	4090	4090	4090	0
323	20240927	132200	5922385	4090	4090	4090	4090	0
324	20240927	132100	5922385	4090	4090	4090	4090	0
325	20240927	132000	5922385	4090	4090	4090	4090	0
326	20240927	131900	5922385	4090	4090	4090	4090	20
327	20240927	131800	5840585	4090	4090	4090	4090	0
328	20240927	131700	5840585	4090	4090	4090	4090	0
329	20240927	131600	5840585	4090	4090	4090	4090	0
330	20240927	131500	5840585	4090	4090	4090	4090	0
331	20240927	131400	5840585	4090	4090	4090	4090	0
332	20240927	131300	5840585	4090	4090	4090	4090	56
333	20240927	131200	5611545	4090	4090	4090	4090	0
334	20240927	131100	5611545	4090	4090	4090	4090	0
335	20240927	131000	5611545	4090	4090	4090	4090	0
336	20240927	130900	5611545	4090	4090	4090	4090	0
337	20240927	130800	5611545	4090	4090	4090	4090	0
338	20240927	130700	5611545	4090	4090	4090	4090	0
339	20240927	130600	5611545	4090	4090	4090	4090	0
340	20240927	130500	5611545	4090	4090	4090	4090	0
341	20240927	130400	5611545	4090	4090	4090	4090	0
342	20240927	130300	5611545	4090	4090	4090	4090	1
343	20240927	130200	5607455	4090	4090	4090	4090	0
344	20240927	130100	5607455	4090	4090	4090	4090	0
345	20240927	130000	5607455	4090	4090	4090	4090	0
346	20240927	125900	5607455	4090	4090	4090	4090	0
347	20240927	125800	5607455	4090	4090	4090	4090	0
348	20240927	125700	5607455	4090	4090	4090	4090	0
349	20240927	125600	5607455	4090	4090	4090	4090	0
350	20240927	125500	5607455	4090	4090	4090	4090	0
351	20240927	125400	5607455	4090	4085	4090	4085	86
352	20240927	125300	5255725	4085	4085	4085	4085	0
353	20240927	125200	5255725	4085	4085	4085	4085	0
354	20240927	125100	5255725	4085	4085	4085	4085	0
355	20240927	125000	5255725	4085	4085	4085	4085	0
356	20240927	124900	5255725	4085	4085	4085	4085	0
357	20240927	124800	5255725	4085	4085	4085	4085	0
358	20240927	124700	5255725	4085	4085	4085	4085	0
359	20240927	124600	5255725	4085	4085	4085	4085	0
360	20240927	124500	5255725	4085	4085	4085	4085	15
361	20240927	124400	5194450	4085	4085	4085	4085	3
362	20240927	124300	5182195	4075	4075	4075	4075	0
363	20240927	124200	5182195	4075	4075	4075	4075	0
364	20240927	124100	5182195	4075	4075	4075	4075	0
365	20240927	124000	5182195	4075	4075	4075	4075	20
366	20240927	123900	5100695	4085	4085	4085	4085	0
367	20240927	123800	5100695	4085	4085	4085	4085	0
368	20240927	123700	5100695	4085	4085	4085	4085	0
369	20240927	123600	5100695	4085	4085	4085	4085	0
370	20240927	123500	5100695	4085	4085	4085	4085	0
371	20240927	123400	5100695	4085	4085	4085	4085	0
372	20240927	123300	5100695	4085	4085	4085	4085	0
373	20240927	123200	5100695	4085	4085	4085	4085	0
374	20240927	123100	5100695	4085	4085	4085	4085	0
375	20240927	123000	5100695	4085	4085	4085	4085	0
376	20240927	122900	5100695	4085	4085	4085	4085	0
377	20240927	122800	5100695	4085	4085	4085	4085	50
378	20240927	122700	4896445	4085	4085	4085	4085	0
379	20240927	122600	4896445	4085	4085	4085	4085	0
380	20240927	122500	4896445	4085	4085	4085	4085	0
381	20240927	122400	4896445	4085	4085	4085	4085	0
382	20240927	122300	4896445	4085	4085	4085	4085	0
383	20240927	122200	4896445	4085	4085	4085	4085	0
384	20240927	122100	4896445	4085	4085	4085	4085	0
385	20240927	122000	4896445	4085	4085	4085	4085	0
386	20240927	121900	4896445	4085	4085	4085	4085	0
387	20240927	121800	4896445	4085	4085	4085	4085	0
388	20240927	121700	4896445	4085	4085	4085	4085	0
389	20240927	121600	4896445	4085	4085	4085	4085	0
390	20240927	121500	4896445	4085	4085	4085	4085	0
391	20240927	121400	4896445	4085	4085	4085	4085	0
392	20240927	121300	4896445	4085	4085	4085	4085	0
393	20240927	121200	4896445	4085	4085	4085	4085	0
394	20240927	121100	4896445	4085	4085	4085	4085	0
395	20240927	121000	4896445	4085	4085	4085	4085	0
396	20240927	120900	4896445	4085	4085	4085	4085	0
397	20240927	120800	4896445	4085	4085	4085	4085	0
398	20240927	120700	4896445	4085	4085	4085	4085	0
399	20240927	120600	4896445	4085	4085	4085	4085	0
400	20240927	120500	4896445	4085	4085	4085	4085	0
401	20240927	120400	4896445	4085	4085	4085	4085	40
402	20240927	120300	4733045	4085	4085	4085	4085	0
403	20240927	120200	4733045	4085	4085	4085	4085	0
404	20240927	120100	4733045	4085	4085	4085	4085	0
405	20240927	120000	4733045	4085	4085	4085	4085	0
406	20240927	115900	4733045	4085	4085	4085	4085	60
407	20240927	115800	4487945	4085	4085	4085	4085	0
408	20240927	115700	4487945	4085	4085	4085	4085	0
409	20240927	115600	4487945	4085	4085	4085	4085	0
410	20240927	115500	4487945	4085	4085	4085	4085	0
411	20240927	115400	4487945	4085	4085	4085	4085	0
412	20240927	115300	4487945	4085	4085	4085	4085	0
413	20240927	115200	4487945	4085	4085	4085	4085	0
414	20240927	115100	4487945	4085	4085	4085	4085	0
415	20240927	115000	4487945	4085	4085	4085	4085	0
416	20240927	114900	4487945	4085	4085	4085	4085	0
417	20240927	114800	4487945	4085	4085	4085	4085	0
418	20240927	114700	4487945	4085	4085	4085	4085	20
419	20240927	114600	4406245	4085	4085	4085	4085	0
420	20240927	114500	4406245	4085	4085	4085	4085	0
421	20240927	114400	4406245	4085	4085	4085	4085	0
422	20240927	114300	4406245	4085	4085	4085	4085	0
423	20240927	114200	4406245	4085	4085	4085	4085	0
424	20240927	114100	4406245	4085	4085	4085	4085	0
425	20240927	114000	4406245	4085	4085	4085	4085	0
426	20240927	113900	4406245	4085	4085	4085	4085	0
427	20240927	113800	4406245	4085	4085	4085	4085	0
428	20240927	113700	4406245	4085	4085	4085	4085	0
429	20240927	113600	4406245	4085	4085	4085	4085	20
430	20240927	113500	4324545	4085	4085	4085	4085	0
431	20240927	113400	4324545	4085	4085	4085	4085	186
432	20240927	113300	3564735	4090	4090	4090	4090	0
433	20240927	113200	3564735	4090	4090	4090	4090	0
434	20240927	113100	3564735	4090	4090	4090	4085	131
435	20240927	113000	3029590	4090	4090	4090	4090	0
436	20240927	112900	3029590	4090	4090	4090	4090	0
437	20240927	112800	3029590	4090	4090	4090	4090	0
438	20240927	112700	3029590	4090	4090	4090	4090	0
439	20240927	112600	3029590	4090	4090	4090	4090	0
440	20240927	112500	3029590	4090	4090	4090	4090	0
441	20240927	112400	3029590	4090	4090	4090	4090	1
442	20240927	112300	3025500	4085	4085	4085	4085	0
443	20240927	112200	3025500	4085	4085	4085	4085	0
444	20240927	112100	3025500	4085	4085	4085	4085	0
445	20240927	112000	3025500	4085	4085	4085	4085	0
446	20240927	111900	3025500	4085	4085	4085	4085	0
447	20240927	111800	3025500	4085	4085	4085	4085	0
448	20240927	111700	3025500	4085	4085	4085	4085	0
449	20240927	111600	3025500	4085	4085	4085	4085	0
450	20240927	111500	3025500	4085	4085	4085	4085	0
451	20240927	111400	3025500	4085	4085	4085	4085	0
452	20240927	111300	3025500	4085	4085	4085	4085	0
453	20240927	111200	3025500	4085	4085	4085	4085	0
454	20240927	111100	3025500	4085	4085	4085	4085	0
455	20240927	111000	3025500	4085	4085	4085	4085	0
456	20240927	110900	3025500	4085	4085	4085	4085	0
457	20240927	110800	3025500	4085	4085	4085	4085	0
458	20240927	110700	3025500	4085	4085	4085	4085	0
459	20240927	110600	3025500	4085	4085	4085	4085	0
460	20240927	110500	3025500	4085	4085	4085	4085	0
461	20240927	110400	3025500	4085	4085	4085	4085	0
462	20240927	110300	3025500	4085	4085	4085	4085	0
463	20240927	110200	3025500	4085	4085	4085	4085	0
464	20240927	110100	3025500	4085	4085	4085	4085	0
465	20240927	110000	3025500	4085	4085	4085	4085	0
466	20240927	105900	3025500	4085	4085	4085	4085	0
467	20240927	105800	3025500	4085	4085	4085	4085	0
468	20240927	105700	3025500	4085	4085	4085	4085	0
469	20240927	105600	3025500	4085	4085	4085	4085	0
470	20240927	105500	3025500	4085	4085	4085	4085	0
471	20240927	105400	3025500	4085	4085	4085	4085	0
472	20240927	105300	3025500	4085	4085	4085	4085	0
473	20240927	105200	3025500	4085	4085	4085	4085	0
474	20240927	105100	3025500	4085	4085	4085	4085	0
475	20240927	105000	3025500	4085	4085	4085	4085	0
476	20240927	104900	3025500	4085	4085	4085	4085	49
477	20240927	104800	2825335	4085	4085	4085	4085	0
478	20240927	104700	2825335	4085	4085	4085	4085	0
479	20240927	104600	2825335	4085	4085	4085	4085	0
480	20240927	104500	2825335	4085	4085	4085	4085	0
481	20240927	104400	2825335	4085	4085	4085	4085	0
482	20240927	104300	2825335	4085	4085	4085	4085	0
483	20240927	104200	2825335	4085	4085	4085	4085	0
484	20240927	104100	2825335	4085	4085	4085	4085	0
485	20240927	104000	2825335	4085	4085	4085	4085	0
486	20240927	103900	2825335	4085	4085	4085	4085	0
487	20240927	103800	2825335	4085	4085	4085	4085	0
488	20240927	103700	2825335	4085	4085	4085	4085	0
489	20240927	103600	2825335	4085	4085	4085	4085	0
490	20240927	103500	2825335	4085	4085	4085	4085	0
491	20240927	103400	2825335	4085	4085	4085	4085	0
492	20240927	103300	2825335	4085	4085	4085	4085	0
493	20240927	103200	2825335	4085	4085	4085	4085	0
494	20240927	103100	2825335	4085	4085	4085	4085	0
495	20240927	103000	2825335	4085	4085	4085	4085	0
496	20240927	102900	2825335	4085	4085	4085	4085	0
497	20240927	102800	2825335	4085	4085	4085	4085	0
498	20240927	102700	2825335	4085	4085	4085	4085	0
499	20240927	102600	2825335	4085	4085	4085	4085	0
500	20240927	102500	2825335	4085	4085	4085	4085	0
501	20240927	102400	2825335	4085	4085	4085	4085	0
502	20240927	102300	2825335	4085	4085	4085	4085	0
503	20240927	102200	2825335	4085	4085	4085	4085	0
504	20240927	102100	2825335	4085	4085	4085	4085	0
505	20240927	102000	2825335	4085	4085	4085	4085	0
506	20240927	101900	2825335	4085	4085	4085	4085	0
507	20240927	101800	2825335	4085	4085	4085	4085	0
508	20240927	101700	2825335	4085	4085	4085	4085	0
509	20240927	101600	2825335	4085	4085	4085	4085	0
510	20240927	101500	2825335	4085	4085	4085	4085	0
511	20240927	101400	2825335	4085	4085	4085	4085	0
512	20240927	101300	2825335	4085	4085	4085	4085	0
513	20240927	101200	2825335	4085	4085	4085	4085	0
514	20240927	101100	2825335	4085	4085	4085	4085	0
515	20240927	101000	2825335	4085	4085	4085	4085	0
516	20240927	100900	2825335	4085	4085	4085	4085	0
517	20240927	100800	2825335	4085	4085	4085	4085	0
518	20240927	100700	2825335	4085	4065	4085	4065	21
519	20240927	100600	2739950	4085	4085	4085	4085	0
520	20240927	100500	2739950	4085	4085	4085	4085	0
521	20240927	100400	2739950	4085	4085	4085	4085	0
522	20240927	100300	2739950	4085	4085	4085	4085	1
523	20240927	100200	2735865	4085	4085	4085	4085	0
524	20240927	100100	2735865	4085	4085	4085	4085	0
525	20240927	100000	2735865	4085	4085	4085	4085	0
526	20240927	095900	2735865	4085	4085	4085	4085	0
527	20240927	095800	2735865	4085	4085	4085	4085	0
528	20240927	095700	2735865	4085	4085	4085	4085	0
529	20240927	095600	2735865	4085	4085	4085	4085	0
530	20240927	095500	2735865	4085	4085	4085	4085	0
531	20240927	095400	2735865	4085	4080	4085	4080	24
532	20240927	095300	2637890	4085	4085	4085	4085	0
533	20240927	095200	2637890	4085	4085	4085	4085	0
534	20240927	095100	2637890	4085	4085	4085	4085	0
535	20240927	095000	2637890	4085	4085	4085	4085	0
536	20240927	094900	2637890	4085	4085	4085	4085	0
537	20240927	094800	2637890	4085	4085	4085	4085	0
538	20240927	094700	2637890	4085	4085	4085	4085	3
539	20240927	094600	2625635	4085	4085	4085	4085	113
540	20240927	094500	2164030	4085	4085	4085	4085	0
541	20240927	094400	2164030	4085	4085	4085	4085	0
542	20240927	094300	2164030	4085	4085	4085	4085	0
543	20240927	094200	2164030	4085	4085	4085	4085	0
544	20240927	094100	2164030	4085	4085	4085	4085	0
545	20240927	094000	2164030	4085	4085	4085	4085	0
546	20240927	093900	2164030	4085	4085	4085	4085	0
547	20240927	093800	2164030	4085	4085	4085	4085	0
548	20240927	093700	2164030	4085	4085	4085	4085	0
549	20240927	093600	2164030	4085	4085	4085	4085	0
550	20240927	093500	2164030	4085	4085	4085	4085	0
551	20240927	093400	2164030	4085	4085	4085	4085	0
552	20240927	093300	2164030	4085	4085	4085	4085	1
553	20240927	093200	2159945	4085	4085	4085	4085	0
554	20240927	093100	2159945	4085	4085	4085	4085	0
555	20240927	093000	2159945	4085	4085	4085	4085	0
556	20240927	092900	2159945	4085	4085	4085	4085	0
557	20240927	092800	2159945	4085	4060	4085	4060	64
558	20240927	092700	1900080	4060	4060	4060	4060	0
559	20240927	092600	1900080	4060	4060	4060	4060	50
560	20240927	092500	1697080	4060	4060	4060	4060	0
561	20240927	092400	1697080	4060	4060	4060	4060	0
562	20240927	092300	1697080	4060	4060	4060	4060	0
563	20240927	092200	1697080	4060	4060	4060	4060	0
564	20240927	092100	1697080	4060	4060	4060	4060	0
565	20240927	092000	1697080	4060	4060	4060	4060	0
566	20240927	091900	1697080	4060	4060	4060	4060	0
567	20240927	091800	1697080	4060	4060	4060	4060	0
568	20240927	091700	1697080	4060	4060	4060	4060	0
569	20240927	091600	1697080	4060	4060	4060	4060	0
570	20240927	091500	1697080	4060	4060	4060	4060	0
571	20240927	091400	1697080	4060	4060	4060	4060	0
572	20240927	091300	1697080	4060	4060	4060	4060	0
573	20240927	091200	1697080	4060	4060	4060	4060	0
574	20240927	091100	1697080	4060	4060	4060	4060	0
575	20240927	091000	1697080	4060	4060	4060	4060	0
576	20240927	090900	1697080	4060	4060	4060	4060	0
577	20240927	090800	1697080	4060	4060	4060	4060	0
578	20240927	090700	1697080	4060	4060	4060	4060	0
579	20240927	090600	1697080	4060	4060	4060	4060	0
580	20240927	090500	1697080	4060	4060	4060	4060	0
581	20240927	090400	1697080	4060	4060	4060	4060	20
582	20240927	090300	1615880	4060	4060	4060	4060	0
583	20240927	090200	1615880	4060	4060	4060	4060	0
584	20240927	090100	1615880	4060	4060	4060	4060	0
585	20240927	090000	1615880	4060	4060	4060	4060	398