KissMeData/008470/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185100	11395655	4110	4095	4110	4095	3
3	20240926	185000	11395655	4110	4110	4110	4110	0
4	20240926	184900	11395655	4110	4110	4110	4110	0
5	20240926	184800	11395655	4110	4110	4110	4110	0
6	20240926	184700	11395655	4110	4110	4110	4110	0
7	20240926	184600	11395655	4110	4110	4110	4110	0
8	20240926	184500	11395655	4110	4110	4110	4110	0
9	20240926	184400	11395655	4110	4110	4110	4110	0
10	20240926	184300	11395655	4110	4110	4110	4110	0
11	20240926	184200	11395655	4110	4110	4110	4110	0
12	20240926	184100	11395655	4110	4110	4110	4110	0
13	20240926	184000	11395655	4110	4110	4110	4110	0
14	20240926	183900	11395655	4110	4110	4110	4110	0
15	20240926	183800	11395655	4110	4110	4110	4110	0
16	20240926	183700	11395655	4110	4110	4110	4110	0
17	20240926	183600	11395655	4110	4110	4110	4110	0
18	20240926	183500	11395655	4110	4110	4110	4110	0
19	20240926	183400	11395655	4110	4110	4110	4110	0
20	20240926	183300	11395655	4110	4110	4110	4110	0
21	20240926	183200	11395655	4110	4110	4110	4110	0
22	20240926	183100	11395655	4110	4110	4110	4110	0
23	20240926	183000	11395655	4110	4110	4110	4110	0
24	20240926	182900	11395655	4110	4110	4110	4110	0
25	20240926	182800	11395655	4110	4110	4110	4110	0
26	20240926	182700	11395655	4110	4110	4110	4110	0
27	20240926	182600	11395655	4110	4110	4110	4110	0
28	20240926	182500	11395655	4110	4110	4110	4110	0
29	20240926	182400	11395655	4110	4110	4110	4110	0
30	20240926	182300	11395655	4110	4110	4110	4110	0
31	20240926	182200	11395655	4110	4110	4110	4110	0
32	20240926	182100	11395655	4110	4095	4110	4095	3
33	20240926	182000	11395655	4110	4110	4110	4110	0
34	20240926	181900	11395655	4110	4110	4110	4110	0
35	20240926	181800	11395655	4110	4110	4110	4110	0
36	20240926	181700	11395655	4110	4110	4110	4110	0
37	20240926	181600	11395655	4110	4110	4110	4110	0
38	20240926	181500	11395655	4110	4110	4110	4110	0
39	20240926	181400	11395655	4110	4110	4110	4110	0
40	20240926	181300	11395655	4110	4110	4110	4110	0
41	20240926	181200	11395655	4110	4110	4110	4110	0
42	20240926	181100	11395655	4110	4110	4110	4110	0
43	20240926	181000	11395655	4110	4110	4110	4110	0
44	20240926	180900	11395655	4110	4110	4110	4110	0
45	20240926	180800	11395655	4110	4110	4110	4110	0
46	20240926	180700	11395655	4110	4110	4110	4110	0
47	20240926	180600	11395655	4110	4110	4110	4110	0
48	20240926	180500	11395655	4110	4110	4110	4110	0
49	20240926	180400	11395655	4110	4110	4110	4110	0
50	20240926	180300	11395655	4110	4110	4110	4110	0
51	20240926	180200	11395655	4110	4110	4110	4110	0
52	20240926	180100	11395655	4110	4110	4110	4110	0
53	20240926	180000	11395655	4110	4110	4110	4110	0
54	20240926	175900	11395655	4110	4110	4110	4110	0
55	20240926	175800	11395655	4110	4110	4110	4110	0
56	20240926	175700	11395655	4110	4110	4110	4110	0
57	20240926	175600	11395655	4110	4110	4110	4110	0
58	20240926	175500	11395655	4110	4110	4110	4110	0
59	20240926	175400	11395655	4110	4110	4110	4110	0
60	20240926	175300	11395655	4110	4110	4110	4110	0
61	20240926	175200	11395655	4110	4110	4110	4110	0
62	20240926	175100	11395655	4110	4095	4110	4095	3
63	20240926	175000	11395655	4110	4110	4110	4110	0
64	20240926	174900	11395655	4110	4110	4110	4110	0
65	20240926	174800	11395655	4110	4110	4110	4110	0
66	20240926	174700	11395655	4110	4110	4110	4110	0
67	20240926	174600	11395655	4110	4110	4110	4110	0
68	20240926	174500	11395655	4110	4110	4110	4110	0
69	20240926	174400	11395655	4110	4110	4110	4110	0
70	20240926	174300	11395655	4110	4110	4110	4110	0
71	20240926	174200	11395655	4110	4110	4110	4110	0
72	20240926	174100	11395655	4110	4110	4110	4110	0
73	20240926	174000	11395655	4110	4110	4110	4110	0
74	20240926	173900	11395655	4110	4110	4110	4110	0
75	20240926	173800	11395655	4110	4110	4110	4110	0
76	20240926	173700	11395655	4110	4110	4110	4110	0
77	20240926	173600	11395655	4110	4110	4110	4110	0
78	20240926	173500	11395655	4110	4110	4110	4110	0
79	20240926	173400	11395655	4110	4110	4110	4110	0
80	20240926	173300	11395655	4110	4110	4110	4110	0
81	20240926	173200	11395655	4110	4110	4110	4110	0
82	20240926	173100	11395655	4110	4110	4110	4110	0
83	20240926	173000	11395655	4110	4110	4110	4110	0
84	20240926	172900	11395655	4110	4110	4110	4110	0
85	20240926	172800	11395655	4110	4110	4110	4110	0
86	20240926	172700	11395655	4110	4110	4110	4110	0
87	20240926	172600	11395655	4110	4110	4110	4110	0
88	20240926	172500	11395655	4110	4110	4110	4110	0
89	20240926	172400	11395655	4110	4110	4110	4110	0
90	20240926	172300	11395655	4110	4110	4110	4110	0
91	20240926	172200	11395655	4110	4110	4110	4110	0
92	20240926	172100	11395655	4110	4095	4110	4095	3
93	20240926	172000	11395655	4110	4110	4110	4110	0
94	20240926	171900	11395655	4110	4110	4110	4110	0
95	20240926	171800	11395655	4110	4110	4110	4110	0
96	20240926	171700	11395655	4110	4110	4110	4110	0
97	20240926	171600	11395655	4110	4110	4110	4110	0
98	20240926	171500	11395655	4110	4110	4110	4110	0
99	20240926	171400	11395655	4110	4110	4110	4110	0
100	20240926	171300	11395655	4110	4110	4110	4110	0
101	20240926	171200	11395655	4110	4110	4110	4110	0
102	20240926	171100	11395655	4110	4110	4110	4110	0
103	20240926	171000	11395655	4110	4110	4110	4110	0
104	20240926	170900	11395655	4110	4110	4110	4110	0
105	20240926	170800	11395655	4110	4110	4110	4110	0
106	20240926	170700	11395655	4110	4110	4110	4110	0
107	20240926	170600	11395655	4110	4110	4110	4110	0
108	20240926	170500	11395655	4110	4110	4110	4110	0
109	20240926	170400	11395655	4110	4110	4110	4110	0
110	20240926	170300	11395655	4110	4110	4110	4110	0
111	20240926	170200	11395655	4110	4110	4110	4110	0
112	20240926	170100	11395655	4110	4110	4110	4110	0
113	20240926	170000	11395655	4110	4110	4110	4110	0
114	20240926	165900	11395655	4110	4110	4110	4110	0
115	20240926	165800	11395655	4110	4110	4110	4110	0
116	20240926	165700	11395655	4110	4110	4110	4110	0
117	20240926	165600	11395655	4110	4110	4110	4110	0
118	20240926	165500	11395655	4110	4110	4110	4110	0
119	20240926	165400	11395655	4110	4110	4110	4110	0
120	20240926	165300	11395655	4110	4110	4110	4110	0
121	20240926	165200	11395655	4110	4110	4110	4110	0
122	20240926	165100	11395655	4110	4095	4110	4095	3
123	20240926	165000	11395655	4110	4110	4110	4110	0
124	20240926	164900	11395655	4110	4110	4110	4110	0
125	20240926	164800	11395655	4110	4110	4110	4110	0
126	20240926	164700	11395655	4110	4110	4110	4110	0
127	20240926	164600	11395655	4110	4110	4110	4110	0
128	20240926	164500	11395655	4110	4110	4110	4110	0
129	20240926	164400	11395655	4110	4110	4110	4110	0
130	20240926	164300	11395655	4110	4110	4110	4110	0
131	20240926	164200	11395655	4110	4110	4110	4110	0
132	20240926	164100	11395655	4110	4110	4110	4110	0
133	20240926	164000	11395655	4110	4110	4110	4110	0
134	20240926	163900	11395655	4110	4110	4110	4110	0
135	20240926	163800	11395655	4110	4110	4110	4110	0
136	20240926	163700	11395655	4110	4110	4110	4110	0
137	20240926	163600	11395655	4110	4110	4110	4110	0
138	20240926	163500	11395655	4110	4110	4110	4110	0
139	20240926	163400	11395655	4110	4110	4110	4110	0
140	20240926	163300	11395655	4110	4110	4110	4110	0
141	20240926	163200	11395655	4110	4110	4110	4110	0
142	20240926	163100	11395655	4110	4110	4110	4110	0
143	20240926	163000	11395655	4110	4110	4110	4110	0
144	20240926	162900	11395655	4110	4110	4110	4110	0
145	20240926	162800	11395655	4110	4110	4110	4110	0
146	20240926	162700	11395655	4110	4110	4110	4110	0
147	20240926	162600	11395655	4110	4110	4110	4110	0
148	20240926	162500	11395655	4110	4110	4110	4110	0
149	20240926	162400	11395655	4110	4110	4110	4110	0
150	20240926	162300	11395655	4110	4110	4110	4110	0
151	20240926	162200	11395655	4110	4110	4110	4110	0
152	20240926	162100	11395655	4110	4095	4110	4095	3
153	20240926	162000	11395655	4110	4110	4110	4110	0
154	20240926	161900	11395655	4110	4110	4110	4110	0
155	20240926	161800	11395655	4110	4110	4110	4110	0
156	20240926	161700	11395655	4110	4110	4110	4110	0
157	20240926	161600	11395655	4110	4110	4110	4110	0
158	20240926	161500	11395655	4110	4110	4110	4110	0
159	20240926	161400	11395655	4110	4110	4110	4110	0
160	20240926	161300	11395655	4110	4110	4110	4110	0
161	20240926	161200	11395655	4110	4110	4110	4110	0
162	20240926	161100	11395655	4110	4110	4110	4110	0
163	20240926	161000	11395655	4110	4110	4110	4110	0
164	20240926	160900	11395655	4110	4110	4110	4110	0
165	20240926	160800	11395655	4110	4110	4110	4110	0
166	20240926	160700	11395655	4110	4110	4110	4110	0
167	20240926	160600	11395655	4110	4110	4110	4110	0
168	20240926	160500	11395655	4110	4110	4110	4110	0
169	20240926	160400	11395655	4110	4110	4110	4110	0
170	20240926	160300	11395655	4110	4110	4110	4110	0
171	20240926	160200	11395655	4110	4110	4110	4110	0
172	20240926	160100	11395655	4110	4110	4110	4110	0
173	20240926	160000	11395655	4110	4110	4110	4110	0
174	20240926	155900	11395655	4110	4110	4110	4110	0
175	20240926	155800	11395655	4110	4110	4110	4110	0
176	20240926	155700	11395655	4110	4110	4110	4110	0
177	20240926	155600	11395655	4110	4110	4110	4110	0
178	20240926	155500	11395655	4110	4110	4110	4110	0
179	20240926	155400	11395655	4110	4110	4110	4110	0
180	20240926	155300	11395655	4110	4110	4110	4110	0
181	20240926	155200	11395655	4110	4110	4110	4110	0
182	20240926	155100	11395655	4110	4095	4110	4095	3
183	20240926	155000	11395655	4110	4110	4110	4110	0
184	20240926	154900	11395655	4110	4110	4110	4110	0
185	20240926	154800	11395655	4110	4110	4110	4110	0
186	20240926	154700	11395655	4110	4110	4110	4110	0
187	20240926	154600	11395655	4110	4110	4110	4110	0
188	20240926	154500	11395655	4110	4110	4110	4110	0
189	20240926	154400	11395655	4110	4110	4110	4110	0
190	20240926	154300	11395655	4110	4110	4110	4110	0
191	20240926	154200	11395655	4110	4110	4110	4110	0
192	20240926	154100	11395655	4110	4110	4110	4110	0
193	20240926	154000	11395655	4110	4110	4110	4110	0
194	20240926	153900	11395655	4110	4110	4110	4110	0
195	20240926	153800	11395655	4110	4110	4110	4110	0
196	20240926	153700	11395655	4110	4110	4110	4110	0
197	20240926	153600	11395655	4110	4110	4110	4110	0
198	20240926	153500	11395655	4110	4110	4110	4110	0
199	20240926	153400	11395655	4110	4110	4110	4110	0
200	20240926	153300	11395655	4110	4110	4110	4110	0
201	20240926	153200	11395655	4110	4110	4110	4110	0
202	20240926	153100	11395655	4110	4110	4110	4110	0
203	20240926	153000	11395655	4110	4110	4110	4110	0
204	20240926	152900	11395655	4110	4110	4110	4110	0
205	20240926	152800	11395655	4110	4110	4110	4110	0
206	20240926	152700	11395655	4110	4110	4110	4110	0
207	20240926	152600	11395655	4110	4110	4110	4110	0
208	20240926	152500	11395655	4110	4110	4110	4110	0
209	20240926	152400	11395655	4110	4110	4110	4110	0
210	20240926	152300	11395655	4110	4110	4110	4110	0
211	20240926	152200	11395655	4110	4110	4110	4110	0
212	20240926	152100	11395655	4110	4110	4110	4110	0
213	20240926	152000	11395655	4110	4110	4110	4110	0
214	20240926	151900	11395655	4110	4110	4110	4110	0
215	20240926	151800	11395655	4110	4095	4110	4095	3
216	20240926	151700	11383355	4110	4110	4110	4110	0
217	20240926	151600	11383355	4110	4110	4110	4110	27
218	20240926	151500	11272385	4110	4110	4110	4110	0
219	20240926	151400	11272385	4110	4110	4110	4110	3
220	20240926	151300	11260055	4110	4110	4110	4110	61
221	20240926	151200	11009345	4105	4105	4105	4105	0
222	20240926	151100	11009345	4105	4105	4105	4105	0
223	20240926	151000	11009345	4105	4105	4105	4105	9
224	20240926	150900	10972400	4095	4095	4095	4095	0
225	20240926	150800	10972400	4095	4095	4095	4095	0
226	20240926	150700	10972400	4095	4095	4095	4095	0
227	20240926	150600	10972400	4095	4095	4095	4095	0
228	20240926	150500	10972400	4095	4105	4105	4095	10
229	20240926	150400	10931360	4095	4095	4095	4095	0
230	20240926	150300	10931360	4095	4095	4095	4095	0
231	20240926	150200	10931360	4095	4095	4095	4095	0
232	20240926	150100	10931360	4095	4095	4095	4095	1
233	20240926	150000	10927265	4100	4100	4100	4100	0
234	20240926	145900	10927265	4100	4100	4100	4100	0
235	20240926	145800	10927265	4100	4100	4100	4100	0
236	20240926	145700	10927265	4100	4100	4100	4100	0
237	20240926	145600	10927265	4100	4100	4100	4100	0
238	20240926	145500	10927265	4100	4100	4100	4100	0
239	20240926	145400	10927265	4100	4100	4100	4100	0
240	20240926	145300	10927265	4100	4100	4100	4100	0
241	20240926	145200	10927265	4100	4100	4100	4100	0
242	20240926	145100	10927265	4100	4100	4100	4100	0
243	20240926	145000	10927265	4100	4100	4100	4100	0
244	20240926	144900	10927265	4100	4100	4100	4100	0
245	20240926	144800	10927265	4100	4100	4100	4100	0
246	20240926	144700	10927265	4100	4100	4100	4100	0
247	20240926	144600	10927265	4100	4100	4100	4100	0
248	20240926	144500	10927265	4100	4100	4100	4100	0
249	20240926	144400	10927265	4100	4100	4100	4100	0
250	20240926	144300	10927265	4100	4100	4100	4100	6
251	20240926	144200	10902665	4100	4100	4100	4100	0
252	20240926	144100	10902665	4100	4100	4100	4100	0
253	20240926	144000	10902665	4100	4100	4100	4100	0
254	20240926	143900	10902665	4100	4100	4100	4100	0
255	20240926	143800	10902665	4100	4100	4100	4100	0
256	20240926	143700	10902665	4100	4100	4100	4100	0
257	20240926	143600	10902665	4100	4100	4100	4100	0
258	20240926	143500	10902665	4100	4100	4100	4100	0
259	20240926	143400	10902665	4100	4100	4100	4100	0
260	20240926	143300	10902665	4100	4100	4100	4100	0
261	20240926	143200	10902665	4100	4100	4100	4100	0
262	20240926	143100	10902665	4100	4100	4100	4100	0
263	20240926	143000	10902665	4100	4100	4100	4100	3
264	20240926	142900	10890365	4105	4105	4105	4105	0
265	20240926	142800	10890365	4105	4105	4105	4105	0
266	20240926	142700	10890365	4105	4105	4105	4105	0
267	20240926	142600	10890365	4105	4105	4105	4105	0
268	20240926	142500	10890365	4105	4105	4105	4105	0
269	20240926	142400	10890365	4105	4105	4105	4105	1
270	20240926	142300	10886260	4100	4100	4100	4100	0
271	20240926	142200	10886260	4100	4100	4100	4100	0
272	20240926	142100	10886260	4100	4100	4100	4100	0
273	20240926	142000	10886260	4100	4100	4100	4100	0
274	20240926	141900	10886260	4100	4100	4100	4100	0
275	20240926	141800	10886260	4100	4100	4100	4100	0
276	20240926	141700	10886260	4100	4100	4100	4100	0
277	20240926	141600	10886260	4100	4100	4100	4100	0
278	20240926	141500	10886260	4100	4100	4100	4100	0
279	20240926	141400	10886260	4100	4100	4100	4100	0
280	20240926	141300	10886260	4100	4100	4100	4100	0
281	20240926	141200	10886260	4100	4100	4100	4100	0
282	20240926	141100	10886260	4100	4100	4100	4100	0
283	20240926	141000	10886260	4100	4100	4100	4100	0
284	20240926	140900	10886260	4100	4100	4100	4100	0
285	20240926	140800	10886260	4100	4100	4100	4100	0
286	20240926	140700	10886260	4100	4100	4100	4100	0
287	20240926	140600	10886260	4100	4100	4100	4100	0
288	20240926	140500	10886260	4100	4100	4100	4100	0
289	20240926	140400	10886260	4100	4100	4100	4100	0
290	20240926	140300	10886260	4100	4100	4100	4100	0
291	20240926	140200	10886260	4100	4090	4100	4090	51
292	20240926	140100	10677250	4080	4080	4080	4080	0
293	20240926	140000	10677250	4080	4080	4080	4080	0
294	20240926	135900	10677250	4080	4080	4080	4080	0
295	20240926	135800	10677250	4080	4080	4080	4080	0
296	20240926	135700	10677250	4080	4080	4080	4080	0
297	20240926	135600	10677250	4080	4080	4080	4080	0
298	20240926	135500	10677250	4080	4080	4080	4080	16
299	20240926	135400	10611970	4080	4080	4080	4080	0
300	20240926	135300	10611970	4080	4080	4080	4080	61
301	20240926	135200	10363090	4085	4085	4085	4085	0
302	20240926	135100	10363090	4085	4085	4085	4085	0
303	20240926	135000	10363090	4085	4085	4085	4085	38
304	20240926	134900	10207860	4090	4090	4090	4090	0
305	20240926	134800	10207860	4090	4090	4090	4090	0
306	20240926	134700	10207860	4090	4090	4090	4090	0
307	20240926	134600	10207860	4090	4090	4090	4090	0
308	20240926	134500	10207860	4090	4090	4090	4090	0
309	20240926	134400	10207860	4090	4095	4095	4090	30
310	20240926	134300	10085110	4100	4100	4100	4100	0
311	20240926	134200	10085110	4100	4100	4100	4100	0
312	20240926	134100	10085110	4100	4100	4100	4100	17
313	20240926	134000	10015410	4100	4095	4100	4095	3
314	20240926	133900	10003120	4100	4100	4100	4100	0
315	20240926	133800	10003120	4100	4100	4100	4100	0
316	20240926	133700	10003120	4100	4100	4100	4100	0
317	20240926	133600	10003120	4100	4100	4100	4100	0
318	20240926	133500	10003120	4100	4100	4100	4100	0
319	20240926	133400	10003120	4100	4100	4100	4100	0
320	20240926	133300	10003120	4100	4100	4100	4100	0
321	20240926	133200	10003120	4100	4100	4100	4100	0
322	20240926	133100	10003120	4100	4100	4100	4100	0
323	20240926	133000	10003120	4100	4100	4100	4100	0
324	20240926	132900	10003120	4100	4100	4100	4100	0
325	20240926	132800	10003120	4100	4100	4100	4100	0
326	20240926	132700	10003120	4100	4100	4100	4100	0
327	20240926	132600	10003120	4100	4100	4100	4100	0
328	20240926	132500	10003120	4100	4100	4100	4100	0
329	20240926	132400	10003120	4100	4100	4100	4100	0
330	20240926	132300	10003120	4100	4100	4100	4100	0
331	20240926	132200	10003120	4100	4100	4100	4100	0
332	20240926	132100	10003120	4100	4100	4100	4100	0
333	20240926	132000	10003120	4100	4100	4100	4100	0
334	20240926	131900	10003120	4100	4100	4100	4100	0
335	20240926	131800	10003120	4100	4100	4100	4100	0
336	20240926	131700	10003120	4100	4100	4100	4100	0
337	20240926	131600	10003120	4100	4100	4100	4100	0
338	20240926	131500	10003120	4100	4100	4100	4100	0
339	20240926	131400	10003120	4100	4100	4100	4100	0
340	20240926	131300	10003120	4100	4100	4100	4100	0
341	20240926	131200	10003120	4100	4100	4100	4100	0
342	20240926	131100	10003120	4100	4100	4100	4100	0
343	20240926	131000	10003120	4100	4100	4100	4100	0
344	20240926	130900	10003120	4100	4100	4100	4100	0
345	20240926	130800	10003120	4100	4100	4100	4100	0
346	20240926	130700	10003120	4100	4100	4100	4100	0
347	20240926	130600	10003120	4100	4100	4100	4100	0
348	20240926	130500	10003120	4100	4100	4100	4100	0
349	20240926	130400	10003120	4100	4100	4100	4100	0
350	20240926	130300	10003120	4100	4100	4100	4100	0
351	20240926	130200	10003120	4100	4100	4100	4100	0
352	20240926	130100	10003120	4100	4100	4100	4100	0
353	20240926	130000	10003120	4100	4100	4100	4100	0
354	20240926	125900	10003120	4100	4100	4100	4100	0
355	20240926	125800	10003120	4100	4100	4100	4100	0
356	20240926	125700	10003120	4100	4100	4100	4100	0
357	20240926	125600	10003120	4100	4100	4100	4100	0
358	20240926	125500	10003120	4100	4100	4100	4100	0
359	20240926	125400	10003120	4100	4100	4100	4100	0
360	20240926	125300	10003120	4100	4100	4100	4100	0
361	20240926	125200	10003120	4100	4100	4100	4100	0
362	20240926	125100	10003120	4100	4100	4100	4100	0
363	20240926	125000	10003120	4100	4100	4100	4100	0
364	20240926	124900	10003120	4100	4100	4100	4100	0
365	20240926	124800	10003120	4100	4100	4100	4100	0
366	20240926	124700	10003120	4100	4100	4100	4100	0
367	20240926	124600	10003120	4100	4100	4100	4100	0
368	20240926	124500	10003120	4100	4100	4100	4100	0
369	20240926	124400	10003120	4100	4100	4100	4100	0
370	20240926	124300	10003120	4100	4100	4100	4100	0
371	20240926	124200	10003120	4100	4100	4100	4100	0
372	20240926	124100	10003120	4100	4100	4100	4100	0
373	20240926	124000	10003120	4100	4100	4100	4100	0
374	20240926	123900	10003120	4100	4100	4100	4100	0
375	20240926	123800	10003120	4100	4100	4100	4100	0
376	20240926	123700	10003120	4100	4100	4100	4100	0
377	20240926	123600	10003120	4100	4100	4100	4100	0
378	20240926	123500	10003120	4100	4100	4100	4100	0
379	20240926	123400	10003120	4100	4100	4100	4100	0
380	20240926	123300	10003120	4100	4100	4100	4100	0
381	20240926	123200	10003120	4100	4100	4100	4100	0
382	20240926	123100	10003120	4100	4100	4100	4100	0
383	20240926	123000	10003120	4100	4100	4100	4100	0
384	20240926	122900	10003120	4100	4100	4100	4100	0
385	20240926	122800	10003120	4100	4100	4100	4100	0
386	20240926	122700	10003120	4100	4100	4100	4100	0
387	20240926	122600	10003120	4100	4100	4100	4100	0
388	20240926	122500	10003120	4100	4100	4100	4100	0
389	20240926	122400	10003120	4100	4100	4100	4100	0
390	20240926	122300	10003120	4100	4100	4100	4100	0
391	20240926	122200	10003120	4100	4100	4100	4100	0
392	20240926	122100	10003120	4100	4100	4100	4100	0
393	20240926	122000	10003120	4100	4100	4100	4100	0
394	20240926	121900	10003120	4100	4100	4100	4100	0
395	20240926	121800	10003120	4100	4100	4100	4100	0
396	20240926	121700	10003120	4100	4100	4100	4100	0
397	20240926	121600	10003120	4100	4100	4100	4100	0
398	20240926	121500	10003120	4100	4100	4100	4100	0
399	20240926	121400	10003120	4100	4100	4100	4100	0
400	20240926	121300	10003120	4100	4100	4100	4100	0
401	20240926	121200	10003120	4100	4100	4100	4100	0
402	20240926	121100	10003120	4100	4100	4100	4100	0
403	20240926	121000	10003120	4100	4100	4100	4100	0
404	20240926	120900	10003120	4100	4085	4100	4085	200
405	20240926	120800	9184885	4080	4080	4080	4080	0
406	20240926	120700	9184885	4080	4080	4080	4080	0
407	20240926	120600	9184885	4080	4080	4080	4080	0
408	20240926	120500	9184885	4080	4080	4080	4080	0
409	20240926	120400	9184885	4080	4080	4080	4080	0
410	20240926	120300	9184885	4080	4080	4080	4080	0
411	20240926	120200	9184885	4080	4080	4080	4080	0
412	20240926	120100	9184885	4080	4080	4080	4080	0
413	20240926	120000	9184885	4080	4080	4080	4080	0
414	20240926	115900	9184885	4080	4080	4080	4080	0
415	20240926	115800	9184885	4080	4080	4080	4080	0
416	20240926	115700	9184885	4080	4080	4080	4080	0
417	20240926	115600	9184885	4080	4080	4080	4080	0
418	20240926	115500	9184885	4080	4080	4080	4080	0
419	20240926	115400	9184885	4080	4080	4080	4080	0
420	20240926	115300	9184885	4080	4080	4080	4080	0
421	20240926	115200	9184885	4080	4080	4080	4080	0
422	20240926	115100	9184885	4080	4080	4080	4080	0
423	20240926	115000	9184885	4080	4080	4080	4080	0
424	20240926	114900	9184885	4080	4080	4080	4080	0
425	20240926	114800	9184885	4080	4080	4080	4080	0
426	20240926	114700	9184885	4080	4080	4080	4080	0
427	20240926	114600	9184885	4080	4080	4080	4080	0
428	20240926	114500	9184885	4080	4080	4080	4080	0
429	20240926	114400	9184885	4080	4080	4080	4080	0
430	20240926	114300	9184885	4080	4080	4080	4080	0
431	20240926	114200	9184885	4080	4080	4080	4080	0
432	20240926	114100	9184885	4080	4080	4080	4080	0
433	20240926	114000	9184885	4080	4080	4080	4080	0
434	20240926	113900	9184885	4080	4080	4080	4080	0
435	20240926	113800	9184885	4080	4080	4080	4080	0
436	20240926	113700	9184885	4080	4080	4080	4080	0
437	20240926	113600	9184885	4080	4080	4080	4080	0
438	20240926	113500	9184885	4080	4080	4080	4080	0
439	20240926	113400	9184885	4080	4080	4080	4080	0
440	20240926	113300	9184885	4080	4080	4080	4080	0
441	20240926	113200	9184885	4080	4080	4080	4080	0
442	20240926	113100	9184885	4080	4080	4080	4080	0
443	20240926	113000	9184885	4080	4080	4080	4080	0
444	20240926	112900	9184885	4080	4080	4080	4080	0
445	20240926	112800	9184885	4080	4080	4080	4080	0
446	20240926	112700	9184885	4080	4080	4080	4080	0
447	20240926	112600	9184885	4080	4080	4080	4080	0
448	20240926	112500	9184885	4080	4080	4080	4080	0
449	20240926	112400	9184885	4080	4080	4080	4080	60
450	20240926	112300	8940085	4085	4085	4085	4085	0
451	20240926	112200	8940085	4085	4085	4085	4085	0
452	20240926	112100	8940085	4085	4085	4085	4085	0
453	20240926	112000	8940085	4085	4085	4085	4085	0
454	20240926	111900	8940085	4085	4085	4085	4085	0
455	20240926	111800	8940085	4085	4085	4085	4085	0
456	20240926	111700	8940085	4085	4085	4085	4085	0
457	20240926	111600	8940085	4085	4085	4085	4085	0
458	20240926	111500	8940085	4085	4085	4085	4085	65
459	20240926	111400	8674560	4080	4080	4080	4080	0
460	20240926	111300	8674560	4080	4080	4080	4080	0
461	20240926	111200	8674560	4080	4080	4080	4080	0
462	20240926	111100	8674560	4080	4080	4080	4080	0
463	20240926	111000	8674560	4080	4080	4080	4080	0
464	20240926	110900	8674560	4080	4080	4080	4080	0
465	20240926	110800	8674560	4080	4080	4080	4080	0
466	20240926	110700	8674560	4080	4080	4080	4080	0
467	20240926	110600	8674560	4080	4080	4080	4080	0
468	20240926	110500	8674560	4080	4080	4080	4080	0
469	20240926	110400	8674560	4080	4080	4080	4080	600
470	20240926	110300	6226560	4080	4080	4080	4080	0
471	20240926	110200	6226560	4080	4080	4080	4080	0
472	20240926	110100	6226560	4080	4080	4080	4080	0
473	20240926	110000	6226560	4080	4080	4080	4080	0
474	20240926	105900	6226560	4080	4080	4080	4080	0
475	20240926	105800	6226560	4080	4080	4080	4080	0
476	20240926	105700	6226560	4080	4080	4080	4080	0
477	20240926	105600	6226560	4080	4080	4080	4080	0
478	20240926	105500	6226560	4080	4080	4080	4080	0
479	20240926	105400	6226560	4080	4080	4080	4080	0
480	20240926	105300	6226560	4080	4080	4080	4080	0
481	20240926	105200	6226560	4080	4080	4080	4080	0
482	20240926	105100	6226560	4080	4080	4080	4080	0
483	20240926	105000	6226560	4080	4080	4080	4080	0
484	20240926	104900	6226560	4080	4080	4080	4080	0
485	20240926	104800	6226560	4080	4080	4080	4080	0
486	20240926	104700	6226560	4080	4080	4080	4080	0
487	20240926	104600	6226560	4080	4080	4080	4080	0
488	20240926	104500	6226560	4080	4080	4080	4080	0
489	20240926	104400	6226560	4080	4080	4080	4080	0
490	20240926	104300	6226560	4080	4080	4080	4080	0
491	20240926	104200	6226560	4080	4080	4080	4080	0
492	20240926	104100	6226560	4080	4080	4080	4080	0
493	20240926	104000	6226560	4080	4080	4080	4080	0
494	20240926	103900	6226560	4080	4080	4080	4080	0
495	20240926	103800	6226560	4080	4080	4080	4080	0
496	20240926	103700	6226560	4080	4080	4080	4080	0
497	20240926	103600	6226560	4080	4080	4080	4080	0
498	20240926	103500	6226560	4080	4080	4080	4080	0
499	20240926	103400	6226560	4080	4080	4080	4080	0
500	20240926	103300	6226560	4080	4080	4080	4080	0
501	20240926	103200	6226560	4080	4080	4080	4080	0
502	20240926	103100	6226560	4080	4080	4080	4080	0
503	20240926	103000	6226560	4080	4080	4080	4080	0
504	20240926	102900	6226560	4080	4080	4080	4080	0
505	20240926	102800	6226560	4080	4080	4080	4080	0
506	20240926	102700	6226560	4080	4080	4080	4080	0
507	20240926	102600	6226560	4080	4080	4080	4080	0
508	20240926	102500	6226560	4080	4080	4080	4080	2
509	20240926	102400	6218400	4085	4080	4085	4080	82
510	20240926	102300	5883835	4080	4075	4080	4075	66
511	20240926	102200	5614830	4070	4070	4070	4070	0
512	20240926	102100	5614830	4070	4070	4070	4070	0
513	20240926	102000	5614830	4070	4070	4070	4070	0
514	20240926	101900	5614830	4070	4070	4070	4070	0
515	20240926	101800	5614830	4070	4070	4070	4070	0
516	20240926	101700	5614830	4070	4070	4070	4070	0
517	20240926	101600	5614830	4070	4070	4070	4070	0
518	20240926	101500	5614830	4070	4070	4070	4070	289
519	20240926	101400	4438600	4070	4070	4070	4070	0
520	20240926	101300	4438600	4070	4070	4070	4070	0
521	20240926	101200	4438600	4070	4070	4070	4070	0
522	20240926	101100	4438600	4070	4070	4070	4070	0
523	20240926	101000	4438600	4070	4070	4070	4070	0
524	20240926	100900	4438600	4070	4070	4070	4070	0
525	20240926	100800	4438600	4070	4070	4070	4070	0
526	20240926	100700	4438600	4070	4070	4070	4070	0
527	20240926	100600	4438600	4070	4070	4070	4070	1
528	20240926	100500	4434530	4065	4065	4065	4065	0
529	20240926	100400	4434530	4065	4065	4065	4065	0
530	20240926	100300	4434530	4065	4065	4065	4065	0
531	20240926	100200	4434530	4065	4065	4065	4065	25
532	20240926	100100	4332905	4075	4075	4075	4075	0
533	20240926	100000	4332905	4075	4075	4075	4075	0
534	20240926	095900	4332905	4075	4075	4075	4075	2
535	20240926	095800	4324755	4080	4080	4080	4080	0
536	20240926	095700	4324755	4080	4080	4080	4080	0
537	20240926	095600	4324755	4080	4080	4080	4080	0
538	20240926	095500	4324755	4080	4080	4080	4080	0
539	20240926	095400	4324755	4080	4080	4080	4080	0
540	20240926	095300	4324755	4080	4080	4080	4080	0
541	20240926	095200	4324755	4080	4080	4080	4080	0
542	20240926	095100	4324755	4080	4080	4080	4080	0
543	20240926	095000	4324755	4080	4080	4080	4080	0
544	20240926	094900	4324755	4080	4080	4080	4080	0
545	20240926	094800	4324755	4080	4080	4080	4080	994
546	20240926	094700	269235	4080	4080	4080	4080	0
547	20240926	094600	269235	4080	4080	4080	4080	0
548	20240926	094500	269235	4080	4080	4080	4080	0
549	20240926	094400	269235	4080	4080	4080	4080	0
550	20240926	094300	269235	4080	4080	4080	4080	0
551	20240926	094200	269235	4080	4080	4080	4080	0
552	20240926	094100	269235	4080	4080	4080	4080	10
553	20240926	094000	228435	4085	4085	4085	4085	3
554	20240926	093900	216180	4080	4080	4080	4080	0
555	20240926	093800	216180	4080	4080	4080	4080	0
556	20240926	093700	216180	4080	4080	4080	4080	0
557	20240926	093600	216180	4080	4080	4080	4080	0
558	20240926	093500	216180	4080	4080	4080	4080	0
559	20240926	093400	216180	4080	4080	4080	4080	25
560	20240926	093300	114180	4080	4080	4080	4080	0
561	20240926	093200	114180	4080	4080	4080	4080	0
562	20240926	093100	114180	4080	4080	4080	4080	0
563	20240926	093000	114180	4080	4080	4080	4080	0
564	20240926	092900	114180	4080	4080	4080	4080	0
565	20240926	092800	114180	4080	4080	4080	4080	0
566	20240926	092700	114180	4080	4080	4080	4080	0
567	20240926	092600	114180	4080	4080	4080	4080	0
568	20240926	092500	114180	4080	4080	4080	4080	14
569	20240926	092400	57060	4080	4080	4080	4080	0
570	20240926	092300	57060	4080	4080	4080	4080	0
571	20240926	092200	57060	4080	4080	4080	4080	0
572	20240926	092100	57060	4080	4080	4080	4080	0
573	20240926	092000	57060	4080	4080	4080	4080	0
574	20240926	091900	57060	4080	4080	4080	4080	0
575	20240926	091800	57060	4080	4080	4080	4080	0
576	20240926	091700	57060	4080	4080	4080	4080	0
577	20240926	091600	57060	4080	4080	4080	4080	0
578	20240926	091500	57060	4080	4080	4080	4080	0
579	20240926	091400	57060	4080	4080	4080	4080	0
580	20240926	091300	57060	4080	4075	4080	4075	14
581	20240926	091200	0	4065	4065	4065	4065	0
582	20240926	091100	0	4065	4065	4065	4065	0
583	20240926	091000	0	4065	4065	4065	4065	0
584	20240926	090900	0	4065	4065	4065	4065	0
585	20240926	090800	0	4065	4065	4065	4065	0
586	20240926	090700	0	4065	4065	4065	4065	0
587	20240926	090600	0	4065	4065	4065	4065	0
588	20240926	090500	0	4065	4065	4065	4065	0
589	20240926	090400	0	4065	4065	4065	4065	0
590	20240926	090300	0	4065	4065	4065	4065	0
591	20240926	090200	0	4065	4065	4065	4065	0
592	20240926	090100	0	4065	4065	4065	4065	0
593	20240926	090000	0	4065	4065	4065	4065	0