KissMeData/004440/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184300	44530785	4050	4050	4050	4050	673
3	20240924	184200	44530785	4050	4050	4050	4050	0
4	20240924	184100	44530785	4050	4050	4050	4050	0
5	20240924	184000	44530785	4050	4050	4050	4050	0
6	20240924	183900	44530785	4050	4050	4050	4050	0
7	20240924	183800	44530785	4050	4050	4050	4050	0
8	20240924	183700	44530785	4050	4050	4050	4050	0
9	20240924	183600	44530785	4050	4050	4050	4050	0
10	20240924	183500	44530785	4050	4050	4050	4050	0
11	20240924	183400	44530785	4050	4050	4050	4050	0
12	20240924	183300	44530785	4050	4050	4050	4050	0
13	20240924	183200	44530785	4050	4050	4050	4050	0
14	20240924	183100	44530785	4050	4050	4050	4050	0
15	20240924	183000	44530785	4050	4050	4050	4050	0
16	20240924	182900	44530785	4050	4050	4050	4050	0
17	20240924	182800	44530785	4050	4050	4050	4050	0
18	20240924	182700	44530785	4050	4050	4050	4050	0
19	20240924	182600	44530785	4050	4050	4050	4050	0
20	20240924	182500	44530785	4050	4050	4050	4050	0
21	20240924	182400	44530785	4050	4050	4050	4050	0
22	20240924	182300	44530785	4050	4050	4050	4050	0
23	20240924	182200	44530785	4050	4050	4050	4050	0
24	20240924	182100	44530785	4050	4050	4050	4050	0
25	20240924	182000	44530785	4050	4050	4050	4050	0
26	20240924	181900	44530785	4050	4050	4050	4050	0
27	20240924	181800	44530785	4050	4050	4050	4050	0
28	20240924	181700	44530785	4050	4050	4050	4050	0
29	20240924	181600	44530785	4050	4050	4050	4050	0
30	20240924	181500	44530785	4050	4050	4050	4050	0
31	20240924	181400	44530785	4050	4050	4050	4050	0
32	20240924	181300	44530785	4050	4050	4050	4050	673
33	20240924	181200	44530785	4050	4050	4050	4050	0
34	20240924	181100	44530785	4050	4050	4050	4050	0
35	20240924	181000	44530785	4050	4050	4050	4050	0
36	20240924	180900	44530785	4050	4050	4050	4050	0
37	20240924	180800	44530785	4050	4050	4050	4050	0
38	20240924	180700	44530785	4050	4050	4050	4050	0
39	20240924	180600	44530785	4050	4050	4050	4050	0
40	20240924	180500	44530785	4050	4050	4050	4050	0
41	20240924	180400	44530785	4050	4050	4050	4050	0
42	20240924	180300	44530785	4050	4050	4050	4050	0
43	20240924	180200	44530785	4050	4050	4050	4050	0
44	20240924	180100	44530785	4050	4050	4050	4050	0
45	20240924	180000	44530785	4050	4050	4050	4050	0
46	20240924	175900	44530785	4050	4050	4050	4050	0
47	20240924	175800	44530785	4050	4050	4050	4050	0
48	20240924	175700	44530785	4050	4050	4050	4050	0
49	20240924	175600	44530785	4050	4050	4050	4050	0
50	20240924	175500	44530785	4050	4050	4050	4050	0
51	20240924	175400	44530785	4050	4050	4050	4050	0
52	20240924	175300	44530785	4050	4050	4050	4050	0
53	20240924	175200	44530785	4050	4050	4050	4050	0
54	20240924	175100	44530785	4050	4050	4050	4050	0
55	20240924	175000	44530785	4050	4050	4050	4050	0
56	20240924	174900	44530785	4050	4050	4050	4050	0
57	20240924	174800	44530785	4050	4050	4050	4050	0
58	20240924	174700	44530785	4050	4050	4050	4050	0
59	20240924	174600	44530785	4050	4050	4050	4050	0
60	20240924	174500	44530785	4050	4050	4050	4050	0
61	20240924	174400	44530785	4050	4050	4050	4050	0
62	20240924	174300	44530785	4050	4050	4050	4050	673
63	20240924	174200	44530785	4050	4050	4050	4050	0
64	20240924	174100	44530785	4050	4050	4050	4050	0
65	20240924	174000	44530785	4050	4050	4050	4050	0
66	20240924	173900	44530785	4050	4050	4050	4050	0
67	20240924	173800	44530785	4050	4050	4050	4050	0
68	20240924	173700	44530785	4050	4050	4050	4050	0
69	20240924	173600	44530785	4050	4050	4050	4050	0
70	20240924	173500	44530785	4050	4050	4050	4050	0
71	20240924	173400	44530785	4050	4050	4050	4050	0
72	20240924	173300	44530785	4050	4050	4050	4050	0
73	20240924	173200	44530785	4050	4050	4050	4050	0
74	20240924	173100	44530785	4050	4050	4050	4050	0
75	20240924	173000	44530785	4050	4050	4050	4050	0
76	20240924	172900	44530785	4050	4050	4050	4050	0
77	20240924	172800	44530785	4050	4050	4050	4050	0
78	20240924	172700	44530785	4050	4050	4050	4050	0
79	20240924	172600	44530785	4050	4050	4050	4050	0
80	20240924	172500	44530785	4050	4050	4050	4050	0
81	20240924	172400	44530785	4050	4050	4050	4050	0
82	20240924	172300	44530785	4050	4050	4050	4050	0
83	20240924	172200	44530785	4050	4050	4050	4050	0
84	20240924	172100	44530785	4050	4050	4050	4050	0
85	20240924	172000	44530785	4050	4050	4050	4050	0
86	20240924	171900	44530785	4050	4050	4050	4050	0
87	20240924	171800	44530785	4050	4050	4050	4050	0
88	20240924	171700	44530785	4050	4050	4050	4050	0
89	20240924	171600	44530785	4050	4050	4050	4050	0
90	20240924	171500	44530785	4050	4050	4050	4050	0
91	20240924	171400	44530785	4050	4050	4050	4050	0
92	20240924	171300	44530785	4050	4050	4050	4050	673
93	20240924	171200	44530785	4050	4050	4050	4050	0
94	20240924	171100	44530785	4050	4050	4050	4050	0
95	20240924	171000	44530785	4050	4050	4050	4050	0
96	20240924	170900	44530785	4050	4050	4050	4050	0
97	20240924	170800	44530785	4050	4050	4050	4050	0
98	20240924	170700	44530785	4050	4050	4050	4050	0
99	20240924	170600	44530785	4050	4050	4050	4050	0
100	20240924	170500	44530785	4050	4050	4050	4050	0
101	20240924	170400	44530785	4050	4050	4050	4050	0
102	20240924	170300	44530785	4050	4050	4050	4050	0
103	20240924	170200	44530785	4050	4050	4050	4050	0
104	20240924	170100	44530785	4050	4050	4050	4050	0
105	20240924	170000	44530785	4050	4050	4050	4050	0
106	20240924	165900	44530785	4050	4050	4050	4050	0
107	20240924	165800	44530785	4050	4050	4050	4050	0
108	20240924	165700	44530785	4050	4050	4050	4050	0
109	20240924	165600	44530785	4050	4050	4050	4050	0
110	20240924	165500	44530785	4050	4050	4050	4050	0
111	20240924	165400	44530785	4050	4050	4050	4050	0
112	20240924	165300	44530785	4050	4050	4050	4050	0
113	20240924	165200	44530785	4050	4050	4050	4050	0
114	20240924	165100	44530785	4050	4050	4050	4050	0
115	20240924	165000	44530785	4050	4050	4050	4050	0
116	20240924	164900	44530785	4050	4050	4050	4050	0
117	20240924	164800	44530785	4050	4050	4050	4050	0
118	20240924	164700	44530785	4050	4050	4050	4050	0
119	20240924	164600	44530785	4050	4050	4050	4050	0
120	20240924	164500	44530785	4050	4050	4050	4050	0
121	20240924	164400	44530785	4050	4050	4050	4050	0
122	20240924	164300	44530785	4050	4050	4050	4050	673
123	20240924	164200	44530785	4050	4050	4050	4050	0
124	20240924	164100	44530785	4050	4050	4050	4050	0
125	20240924	164000	44530785	4050	4050	4050	4050	0
126	20240924	163900	44530785	4050	4050	4050	4050	0
127	20240924	163800	44530785	4050	4050	4050	4050	0
128	20240924	163700	44530785	4050	4050	4050	4050	0
129	20240924	163600	44530785	4050	4050	4050	4050	0
130	20240924	163500	44530785	4050	4050	4050	4050	0
131	20240924	163400	44530785	4050	4050	4050	4050	0
132	20240924	163300	44530785	4050	4050	4050	4050	0
133	20240924	163200	44530785	4050	4050	4050	4050	0
134	20240924	163100	44530785	4050	4050	4050	4050	0
135	20240924	163000	44530785	4050	4050	4050	4050	0
136	20240924	162900	44530785	4050	4050	4050	4050	0
137	20240924	162800	44530785	4050	4050	4050	4050	0
138	20240924	162700	44530785	4050	4050	4050	4050	0
139	20240924	162600	44530785	4050	4050	4050	4050	0
140	20240924	162500	44530785	4050	4050	4050	4050	0
141	20240924	162400	44530785	4050	4050	4050	4050	0
142	20240924	162300	44530785	4050	4050	4050	4050	0
143	20240924	162200	44530785	4050	4050	4050	4050	0
144	20240924	162100	44530785	4050	4050	4050	4050	0
145	20240924	162000	44530785	4050	4050	4050	4050	0
146	20240924	161900	44530785	4050	4050	4050	4050	0
147	20240924	161800	44530785	4050	4050	4050	4050	0
148	20240924	161700	44530785	4050	4050	4050	4050	0
149	20240924	161600	44530785	4050	4050	4050	4050	0
150	20240924	161500	44530785	4050	4050	4050	4050	0
151	20240924	161400	44530785	4050	4050	4050	4050	0
152	20240924	161300	44530785	4050	4050	4050	4050	673
153	20240924	161200	44530785	4050	4050	4050	4050	0
154	20240924	161100	44530785	4050	4050	4050	4050	0
155	20240924	161000	44530785	4050	4050	4050	4050	0
156	20240924	160900	44530785	4050	4050	4050	4050	0
157	20240924	160800	44530785	4050	4050	4050	4050	0
158	20240924	160700	44530785	4050	4050	4050	4050	0
159	20240924	160600	44530785	4050	4050	4050	4050	0
160	20240924	160500	44530785	4050	4050	4050	4050	0
161	20240924	160400	44530785	4050	4050	4050	4050	0
162	20240924	160300	44530785	4050	4050	4050	4050	0
163	20240924	160200	44530785	4050	4050	4050	4050	0
164	20240924	160100	44530785	4050	4050	4050	4050	0
165	20240924	160000	44530785	4050	4050	4050	4050	0
166	20240924	155900	44530785	4050	4050	4050	4050	0
167	20240924	155800	44530785	4050	4050	4050	4050	0
168	20240924	155700	44530785	4050	4050	4050	4050	0
169	20240924	155600	44530785	4050	4050	4050	4050	0
170	20240924	155500	44530785	4050	4050	4050	4050	0
171	20240924	155400	44530785	4050	4050	4050	4050	0
172	20240924	155300	44530785	4050	4050	4050	4050	0
173	20240924	155200	44530785	4050	4050	4050	4050	0
174	20240924	155100	44530785	4050	4050	4050	4050	0
175	20240924	155000	44530785	4050	4050	4050	4050	0
176	20240924	154900	44530785	4050	4050	4050	4050	0
177	20240924	154800	44530785	4050	4050	4050	4050	0
178	20240924	154700	44530785	4050	4050	4050	4050	0
179	20240924	154600	44530785	4050	4050	4050	4050	0
180	20240924	154500	44530785	4050	4050	4050	4050	0
181	20240924	154400	44530785	4050	4050	4050	4050	0
182	20240924	154300	44530785	4050	4050	4050	4050	673
183	20240924	154200	44530785	4050	4050	4050	4050	0
184	20240924	154100	44530785	4050	4050	4050	4050	0
185	20240924	154000	44530785	4050	4050	4050	4050	0
186	20240924	153900	44530785	4050	4050	4050	4050	0
187	20240924	153800	44530785	4050	4050	4050	4050	0
188	20240924	153700	44530785	4050	4050	4050	4050	0
189	20240924	153600	44530785	4050	4050	4050	4050	0
190	20240924	153500	44530785	4050	4050	4050	4050	0
191	20240924	153400	44530785	4050	4050	4050	4050	0
192	20240924	153300	44530785	4050	4050	4050	4050	0
193	20240924	153200	44530785	4050	4050	4050	4050	0
194	20240924	153100	44530785	4050	4050	4050	4050	0
195	20240924	153000	44530785	4050	4050	4050	4050	673
196	20240924	152900	41805135	4080	4080	4080	4080	0
197	20240924	152800	41805135	4080	4080	4080	4080	0
198	20240924	152700	41805135	4080	4080	4080	4080	0
199	20240924	152600	41805135	4080	4080	4080	4080	0
200	20240924	152500	41805135	4080	4080	4080	4080	0
201	20240924	152400	41805135	4080	4080	4080	4080	0
202	20240924	152300	41805135	4080	4080	4080	4080	0
203	20240924	152200	41805135	4080	4080	4080	4080	0
204	20240924	152100	41805135	4080	4080	4080	4080	0
205	20240924	152000	41805135	4080	4080	4080	4080	0
206	20240924	151900	41805135	4080	4080	4080	4080	0
207	20240924	151800	41805135	4080	4080	4080	4080	0
208	20240924	151700	41805135	4080	4080	4080	4080	2
209	20240924	151600	41796975	4080	4080	4080	4080	1
210	20240924	151500	41792895	4080	4080	4080	4080	0
211	20240924	151400	41792895	4080	4080	4080	4080	0
212	20240924	151300	41792895	4080	4080	4080	4080	0
213	20240924	151200	41792895	4080	4080	4080	4080	0
214	20240924	151100	41792895	4080	4080	4080	4080	80
215	20240924	151000	41466495	4080	4080	4080	4080	1
216	20240924	150900	41462415	4060	4060	4060	4060	0
217	20240924	150800	41462415	4060	4060	4060	4060	0
218	20240924	150700	41462415	4060	4060	4060	4060	0
219	20240924	150600	41462415	4060	4060	4060	4060	0
220	20240924	150500	41462415	4060	4060	4060	4060	0
221	20240924	150400	41462415	4060	4060	4060	4060	0
222	20240924	150300	41462415	4060	4060	4060	4060	0
223	20240924	150200	41462415	4060	4060	4060	4060	0
224	20240924	150100	41462415	4060	4060	4060	4060	0
225	20240924	150000	41462415	4060	4060	4060	4060	0
226	20240924	145900	41462415	4060	4060	4060	4060	0
227	20240924	145800	41462415	4060	4060	4060	4060	75
228	20240924	145700	41157915	4060	4060	4060	4060	0
229	20240924	145600	41157915	4060	4060	4060	4060	0
230	20240924	145500	41157915	4060	4060	4060	4060	0
231	20240924	145400	41157915	4060	4060	4060	4060	1
232	20240924	145300	41153855	4045	4045	4045	4045	0
233	20240924	145200	41153855	4045	4045	4045	4045	0
234	20240924	145100	41153855	4045	4045	4045	4045	0
235	20240924	145000	41153855	4045	4045	4045	4045	0
236	20240924	144900	41153855	4045	4045	4045	4045	0
237	20240924	144800	41153855	4045	4045	4045	4045	0
238	20240924	144700	41153855	4045	4045	4045	4045	0
239	20240924	144600	41153855	4045	4045	4045	4045	0
240	20240924	144500	41153855	4045	4045	4045	4045	8
241	20240924	144400	41121495	4060	4060	4060	4060	1
242	20240924	144300	41117435	4060	4060	4060	4060	0
243	20240924	144200	41117435	4060	4060	4060	4060	0
244	20240924	144100	41117435	4060	4060	4060	4060	0
245	20240924	144000	41117435	4060	4060	4060	4060	80
246	20240924	143900	40792635	4060	4060	4060	4060	0
247	20240924	143800	40792635	4060	4060	4060	4060	0
248	20240924	143700	40792635	4060	4060	4060	4060	0
249	20240924	143600	40792635	4060	4060	4060	4060	0
250	20240924	143500	40792635	4060	4060	4060	4060	19
251	20240924	143400	40715495	4060	4060	4060	4060	10
252	20240924	143300	40674895	4060	4060	4060	4060	0
253	20240924	143200	40674895	4060	4060	4060	4060	0
254	20240924	143100	40674895	4060	4060	4060	4060	0
255	20240924	143000	40674895	4060	4060	4060	4060	1
256	20240924	142900	40670835	4060	4060	4060	4060	0
257	20240924	142800	40670835	4060	4060	4060	4060	0
258	20240924	142700	40670835	4060	4060	4060	4060	0
259	20240924	142600	40670835	4060	4060	4060	4060	0
260	20240924	142500	40670835	4060	4060	4060	4060	1
261	20240924	142400	40666775	4050	4050	4050	4050	0
262	20240924	142300	40666775	4050	4050	4050	4050	0
263	20240924	142200	40666775	4050	4050	4050	4050	0
264	20240924	142100	40666775	4050	4050	4050	4050	0
265	20240924	142000	40666775	4050	4050	4050	4050	0
266	20240924	141900	40666775	4050	4050	4050	4050	20
267	20240924	141800	40585775	4060	4060	4060	4060	0
268	20240924	141700	40585775	4060	4060	4060	4060	0
269	20240924	141600	40585775	4060	4060	4060	4060	0
270	20240924	141500	40585775	4060	4060	4060	4060	0
271	20240924	141400	40585775	4060	4060	4060	4060	0
272	20240924	141300	40585775	4060	4060	4060	4060	0
273	20240924	141200	40585775	4060	4060	4060	4060	0
274	20240924	141100	40585775	4060	4060	4060	4060	0
275	20240924	141000	40585775	4060	4060	4060	4060	0
276	20240924	140900	40585775	4060	4060	4060	4060	0
277	20240924	140800	40585775	4060	4060	4060	4060	0
278	20240924	140700	40585775	4060	4060	4060	4060	0
279	20240924	140600	40585775	4060	4060	4060	4060	90
280	20240924	140500	40220375	4060	4060	4060	4060	0
281	20240924	140400	40220375	4060	4060	4060	4060	0
282	20240924	140300	40220375	4060	4060	4060	4060	0
283	20240924	140200	40220375	4060	4060	4060	4060	0
284	20240924	140100	40220375	4060	4060	4060	4060	0
285	20240924	140000	40220375	4060	4060	4060	4060	0
286	20240924	135900	40220375	4060	4060	4060	4060	0
287	20240924	135800	40220375	4060	4060	4060	4060	0
288	20240924	135700	40220375	4060	4060	4060	4060	0
289	20240924	135600	40220375	4060	4060	4060	4060	0
290	20240924	135500	40220375	4060	4060	4060	4060	0
291	20240924	135400	40220375	4060	4060	4060	4060	0
292	20240924	135300	40220375	4060	4060	4060	4060	17
293	20240924	135200	40151355	4060	4075	4080	4060	165
294	20240924	135100	39478685	4075	4075	4075	4075	1
295	20240924	135000	39474610	4075	4075	4075	4075	0
296	20240924	134900	39474610	4075	4075	4075	4075	0
297	20240924	134800	39474610	4075	4075	4075	4075	0
298	20240924	134700	39474610	4075	4075	4075	4075	0
299	20240924	134600	39474610	4075	4075	4075	4075	1
300	20240924	134500	39470535	4080	4080	4080	4080	0
301	20240924	134400	39470535	4080	4080	4080	4080	0
302	20240924	134300	39470535	4080	4080	4080	4080	0
303	20240924	134200	39470535	4080	4080	4080	4080	0
304	20240924	134100	39470535	4080	4080	4080	4080	0
305	20240924	134000	39470535	4080	4080	4080	4080	0
306	20240924	133900	39470535	4080	4080	4080	4080	0
307	20240924	133800	39470535	4080	4080	4080	4080	0
308	20240924	133700	39470535	4080	4080	4080	4080	0
309	20240924	133600	39470535	4080	4080	4080	4080	0
310	20240924	133500	39470535	4080	4080	4080	4080	0
311	20240924	133400	39470535	4080	4080	4080	4080	0
312	20240924	133300	39470535	4080	4080	4080	4080	0
313	20240924	133200	39470535	4080	4080	4080	4080	0
314	20240924	133100	39470535	4080	4080	4080	4080	0
315	20240924	133000	39470535	4080	4080	4080	4080	0
316	20240924	132900	39470535	4080	4080	4080	4080	0
317	20240924	132800	39470535	4080	4080	4080	4080	0
318	20240924	132700	39470535	4080	4080	4080	4080	0
319	20240924	132600	39470535	4080	4080	4080	4080	0
320	20240924	132500	39470535	4080	4080	4080	4080	0
321	20240924	132400	39470535	4080	4080	4080	4080	0
322	20240924	132300	39470535	4080	4080	4080	4080	0
323	20240924	132200	39470535	4080	4080	4080	4080	0
324	20240924	132100	39470535	4080	4080	4080	4080	0
325	20240924	132000	39470535	4080	4080	4080	4080	0
326	20240924	131900	39470535	4080	4080	4080	4080	0
327	20240924	131800	39470535	4080	4080	4080	4080	0
328	20240924	131700	39470535	4080	4080	4080	4080	0
329	20240924	131600	39470535	4080	4080	4080	4080	0
330	20240924	131500	39470535	4080	4080	4080	4080	0
331	20240924	131400	39470535	4080	4080	4080	4080	0
332	20240924	131300	39470535	4080	4080	4080	4080	0
333	20240924	131200	39470535	4080	4080	4080	4080	0
334	20240924	131100	39470535	4080	4080	4080	4080	0
335	20240924	131000	39470535	4080	4080	4080	4080	0
336	20240924	130900	39470535	4080	4080	4080	4080	0
337	20240924	130800	39470535	4080	4080	4080	4080	0
338	20240924	130700	39470535	4080	4080	4080	4080	0
339	20240924	130600	39470535	4080	4080	4080	4080	0
340	20240924	130500	39470535	4080	4080	4080	4080	0
341	20240924	130400	39470535	4080	4080	4080	4080	0
342	20240924	130300	39470535	4080	4080	4080	4080	0
343	20240924	130200	39470535	4080	4080	4080	4080	0
344	20240924	130100	39470535	4080	4080	4080	4080	50
345	20240924	130000	39266535	4070	4070	4070	4070	53
346	20240924	125900	39050825	4080	4080	4080	4080	0
347	20240924	125800	39050825	4080	4080	4080	4080	0
348	20240924	125700	39050825	4080	4080	4080	4080	0
349	20240924	125600	39050825	4080	4080	4080	4080	0
350	20240924	125500	39050825	4080	4080	4080	4080	0
351	20240924	125400	39050825	4080	4080	4080	4080	0
352	20240924	125300	39050825	4080	4080	4080	4080	0
353	20240924	125200	39050825	4080	4080	4080	4080	0
354	20240924	125100	39050825	4080	4080	4080	4080	0
355	20240924	125000	39050825	4080	4080	4080	4080	0
356	20240924	124900	39050825	4080	4080	4080	4080	0
357	20240924	124800	39050825	4080	4080	4080	4080	23
358	20240924	124700	38956985	4070	4070	4070	4070	0
359	20240924	124600	38956985	4070	4070	4070	4070	0
360	20240924	124500	38956985	4070	4070	4070	4070	0
361	20240924	124400	38956985	4070	4080	4080	4070	55
362	20240924	124300	38732635	4070	4070	4070	4070	0
363	20240924	124200	38732635	4070	4070	4070	4070	0
364	20240924	124100	38732635	4070	4070	4070	4070	0
365	20240924	124000	38732635	4070	4070	4070	4070	0
366	20240924	123900	38732635	4070	4070	4070	4070	0
367	20240924	123800	38732635	4070	4070	4070	4070	0
368	20240924	123700	38732635	4070	4070	4070	4070	0
369	20240924	123600	38732635	4070	4070	4070	4070	0
370	20240924	123500	38732635	4070	4070	4070	4070	0
371	20240924	123400	38732635	4070	4070	4070	4070	0
372	20240924	123300	38732635	4070	4070	4070	4070	0
373	20240924	123200	38732635	4070	4070	4070	4070	0
374	20240924	123100	38732635	4070	4070	4070	4070	5
375	20240924	123000	38712285	4070	4070	4070	4070	0
376	20240924	122900	38712285	4070	4070	4070	4070	0
377	20240924	122800	38712285	4070	4070	4070	4070	0
378	20240924	122700	38712285	4070	4070	4070	4070	0
379	20240924	122600	38712285	4070	4070	4070	4070	0
380	20240924	122500	38712285	4070	4070	4070	4070	0
381	20240924	122400	38712285	4070	4070	4070	4070	0
382	20240924	122300	38712285	4070	4070	4070	4070	0
383	20240924	122200	38712285	4070	4070	4070	4070	0
384	20240924	122100	38712285	4070	4070	4070	4070	0
385	20240924	122000	38712285	4070	4070	4070	4070	0
386	20240924	121900	38712285	4070	4070	4070	4070	0
387	20240924	121800	38712285	4070	4055	4070	4055	135
388	20240924	121700	38163350	4055	4055	4055	4055	0
389	20240924	121600	38163350	4055	4055	4055	4055	0
390	20240924	121500	38163350	4055	4055	4055	4055	0
391	20240924	121400	38163350	4055	4055	4055	4055	1
392	20240924	121300	38159295	4055	4055	4055	4055	0
393	20240924	121200	38159295	4055	4055	4055	4055	0
394	20240924	121100	38159295	4055	4055	4055	4055	0
395	20240924	121000	38159295	4055	4055	4055	4055	0
396	20240924	120900	38159295	4055	4055	4055	4055	0
397	20240924	120800	38159295	4055	4055	4055	4055	0
398	20240924	120700	38159295	4055	4055	4055	4055	0
399	20240924	120600	38159295	4055	4055	4055	4055	0
400	20240924	120500	38159295	4055	4055	4055	4055	0
401	20240924	120400	38159295	4055	4055	4055	4055	0
402	20240924	120300	38159295	4055	4055	4055	4055	0
403	20240924	120200	38159295	4055	4055	4055	4055	0
404	20240924	120100	38159295	4055	4055	4055	4055	0
405	20240924	120000	38159295	4055	4055	4055	4055	0
406	20240924	115900	38159295	4055	4055	4055	4055	0
407	20240924	115800	38159295	4055	4055	4055	4055	0
408	20240924	115700	38159295	4055	4055	4055	4055	0
409	20240924	115600	38159295	4055	4055	4055	4055	0
410	20240924	115500	38159295	4055	4055	4055	4055	0
411	20240924	115400	38159295	4055	4055	4055	4055	0
412	20240924	115300	38159295	4055	4055	4055	4055	0
413	20240924	115200	38159295	4055	4055	4055	4055	0
414	20240924	115100	38159295	4055	4055	4055	4055	0
415	20240924	115000	38159295	4055	4055	4055	4055	0
416	20240924	114900	38159295	4055	4055	4055	4055	0
417	20240924	114800	38159295	4055	4055	4055	4055	0
418	20240924	114700	38159295	4055	4055	4055	4055	0
419	20240924	114600	38159295	4055	4055	4055	4055	1
420	20240924	114500	38155240	4055	4055	4055	4055	0
421	20240924	114400	38155240	4055	4055	4055	4055	0
422	20240924	114300	38155240	4055	4055	4055	4055	1
423	20240924	114200	38151185	4030	4030	4030	4030	0
424	20240924	114100	38151185	4030	4030	4030	4030	0
425	20240924	114000	38151185	4030	4030	4030	4030	0
426	20240924	113900	38151185	4030	4030	4030	4030	0
427	20240924	113800	38151185	4030	4030	4030	4030	0
428	20240924	113700	38151185	4030	4030	4030	4030	0
429	20240924	113600	38151185	4030	4030	4030	4030	0
430	20240924	113500	38151185	4030	4030	4030	4030	0
431	20240924	113400	38151185	4030	4030	4030	4030	0
432	20240924	113300	38151185	4030	4030	4030	4030	0
433	20240924	113200	38151185	4030	4030	4030	4030	0
434	20240924	113100	38151185	4030	4030	4030	4030	0
435	20240924	113000	38151185	4030	4030	4030	4030	0
436	20240924	112900	38151185	4030	4030	4030	4030	0
437	20240924	112800	38151185	4030	4030	4030	4030	0
438	20240924	112700	38151185	4030	4030	4030	4030	0
439	20240924	112600	38151185	4030	4030	4030	4030	0
440	20240924	112500	38151185	4030	4030	4030	4030	0
441	20240924	112400	38151185	4030	4030	4030	4030	0
442	20240924	112300	38151185	4030	4030	4030	4030	0
443	20240924	112200	38151185	4030	4030	4030	4030	0
444	20240924	112100	38151185	4030	4030	4030	4030	0
445	20240924	112000	38151185	4030	4045	4045	4030	1302
446	20240924	111900	32899195	4075	4075	4075	4075	0
447	20240924	111800	32899195	4075	4075	4075	4075	0
448	20240924	111700	32899195	4075	4075	4075	4075	0
449	20240924	111600	32899195	4075	4075	4075	4075	0
450	20240924	111500	32899195	4075	4070	4075	4070	60
451	20240924	111400	32654745	4040	4040	4040	4040	0
452	20240924	111300	32654745	4040	4040	4040	4040	0
453	20240924	111200	32654745	4040	4040	4040	4040	0
454	20240924	111100	32654745	4040	4040	4040	4040	0
455	20240924	111000	32654745	4040	4040	4040	4040	0
456	20240924	110900	32654745	4040	4040	4040	4040	0
457	20240924	110800	32654745	4040	4045	4045	4040	254
458	20240924	110700	31627575	4045	4050	4050	4045	294
459	20240924	110600	30437070	4050	4060	4060	4050	1348
460	20240924	110500	24969585	4070	4070	4070	4070	1
461	20240924	110400	24965515	4060	4060	4060	4060	59
462	20240924	110300	24725975	4075	4075	4075	4075	0
463	20240924	110200	24725975	4075	4075	4075	4075	0
464	20240924	110100	24725975	4075	4075	4075	4075	0
465	20240924	110000	24725975	4075	4075	4075	4075	0
466	20240924	105900	24725975	4075	4075	4075	4075	3
467	20240924	105800	24713750	4075	4075	4075	4075	2
468	20240924	105700	24705600	4060	4060	4060	4060	0
469	20240924	105600	24705600	4060	4060	4060	4060	0
470	20240924	105500	24705600	4060	4060	4060	4060	12
471	20240924	105400	24656880	4060	4060	4060	4060	0
472	20240924	105300	24656880	4060	4060	4060	4060	0
473	20240924	105200	24656880	4060	4065	4065	4060	184
474	20240924	105100	23909340	4080	4080	4080	4080	0
475	20240924	105000	23909340	4080	4080	4080	4080	0
476	20240924	104900	23909340	4080	4080	4080	4080	0
477	20240924	104800	23909340	4080	4080	4080	4080	0
478	20240924	104700	23909340	4080	4080	4080	4080	0
479	20240924	104600	23909340	4080	4080	4080	4080	0
480	20240924	104500	23909340	4080	4080	4080	4080	0
481	20240924	104400	23909340	4080	4080	4080	4080	0
482	20240924	104300	23909340	4080	4080	4080	4080	0
483	20240924	104200	23909340	4080	4080	4080	4080	0
484	20240924	104100	23909340	4080	4080	4080	4080	0
485	20240924	104000	23909340	4080	4080	4080	4080	0
486	20240924	103900	23909340	4080	4080	4080	4080	0
487	20240924	103800	23909340	4080	4080	4080	4080	0
488	20240924	103700	23909340	4080	4080	4080	4080	0
489	20240924	103600	23909340	4080	4080	4080	4080	0
490	20240924	103500	23909340	4080	4080	4080	4080	0
491	20240924	103400	23909340	4080	4080	4080	4080	0
492	20240924	103300	23909340	4080	4080	4080	4080	0
493	20240924	103200	23909340	4080	4080	4080	4080	0
494	20240924	103100	23909340	4080	4080	4080	4080	0
495	20240924	103000	23909340	4080	4080	4080	4080	0
496	20240924	102900	23909340	4080	4080	4080	4080	0
497	20240924	102800	23909340	4080	4080	4080	4080	0
498	20240924	102700	23909340	4080	4080	4080	4080	0
499	20240924	102600	23909340	4080	4080	4080	4080	0
500	20240924	102500	23909340	4080	4080	4080	4080	0
501	20240924	102400	23909340	4080	4080	4080	4080	0
502	20240924	102300	23909340	4080	4080	4080	4080	0
503	20240924	102200	23909340	4080	4080	4080	4080	0
504	20240924	102100	23909340	4080	4080	4080	4080	0
505	20240924	102000	23909340	4080	4080	4080	4080	0
506	20240924	101900	23909340	4080	4080	4080	4080	1
507	20240924	101800	23905260	4060	4060	4060	4060	0
508	20240924	101700	23905260	4060	4060	4060	4060	0
509	20240924	101600	23905260	4060	4060	4060	4060	0
510	20240924	101500	23905260	4060	4060	4060	4060	0
511	20240924	101400	23905260	4060	4060	4060	4060	0
512	20240924	101300	23905260	4060	4060	4060	4060	0
513	20240924	101200	23905260	4060	4060	4060	4060	0
514	20240924	101100	23905260	4060	4060	4060	4060	0
515	20240924	101000	23905260	4060	4060	4060	4060	0
516	20240924	100900	23905260	4060	4060	4060	4060	0
517	20240924	100800	23905260	4060	4060	4060	4060	0
518	20240924	100700	23905260	4060	4060	4060	4060	0
519	20240924	100600	23905260	4060	4060	4060	4060	0
520	20240924	100500	23905260	4060	4060	4060	4060	0
521	20240924	100400	23905260	4060	4060	4060	4060	0
522	20240924	100300	23905260	4060	4060	4060	4060	0
523	20240924	100200	23905260	4060	4060	4060	4060	0
524	20240924	100100	23905260	4060	4060	4060	4060	0
525	20240924	100000	23905260	4060	4060	4060	4060	0
526	20240924	095900	23905260	4060	4060	4060	4060	0
527	20240924	095800	23905260	4060	4060	4060	4060	0
528	20240924	095700	23905260	4060	4060	4060	4060	0
529	20240924	095600	23905260	4060	4060	4060	4060	0
530	20240924	095500	23905260	4060	4060	4060	4060	0
531	20240924	095400	23905260	4060	4060	4060	4060	0
532	20240924	095300	23905260	4060	4060	4060	4060	0
533	20240924	095200	23905260	4060	4060	4060	4060	0
534	20240924	095100	23905260	4060	4060	4060	4060	0
535	20240924	095000	23905260	4060	4060	4060	4060	0
536	20240924	094900	23905260	4060	4060	4060	4060	0
537	20240924	094800	23905260	4060	4060	4060	4060	281
538	20240924	094700	22764400	4060	4070	4070	4060	379
539	20240924	094600	21222200	4060	4060	4060	4060	0
540	20240924	094500	21222200	4060	4060	4060	4060	0
541	20240924	094400	21222200	4060	4060	4060	4060	0
542	20240924	094300	21222200	4060	4060	4060	4060	5
543	20240924	094200	21201900	4060	4060	4060	4060	0
544	20240924	094100	21201900	4060	4060	4060	4060	0
545	20240924	094000	21201900	4060	4070	4070	4060	105
546	20240924	093900	20775590	4095	4095	4095	4095	0
547	20240924	093800	20775590	4095	4095	4095	4095	0
548	20240924	093700	20775590	4095	4095	4095	4095	0
549	20240924	093600	20775590	4095	4095	4095	4095	0
550	20240924	093500	20775590	4095	4095	4095	4095	0
551	20240924	093400	20775590	4095	4095	4095	4095	0
552	20240924	093300	20775590	4095	4095	4095	4095	1
553	20240924	093200	20771495	4100	4100	4100	4100	0
554	20240924	093100	20771495	4100	4100	4100	4100	0
555	20240924	093000	20771495	4100	4110	4110	4060	109
556	20240924	092900	20328815	4060	4060	4060	4060	0
557	20240924	092800	20328815	4060	4060	4060	4060	0
558	20240924	092700	20328815	4060	4060	4060	4060	0
559	20240924	092600	20328815	4060	4060	4060	4060	0
560	20240924	092500	20328815	4060	4065	4065	4060	500
561	20240924	092400	18297265	4070	4070	4070	4070	272
562	20240924	092300	17190225	4070	4085	4085	4070	428
563	20240924	092200	15445970	4110	4110	4110	4110	29
564	20240924	092100	15326780	4080	4080	4080	4080	0
565	20240924	092000	15326780	4080	4080	4080	4080	0
566	20240924	091900	15326780	4080	4080	4080	4080	1
567	20240924	091800	15322700	4115	4115	4115	4115	0
568	20240924	091700	15322700	4115	4115	4115	4115	0
569	20240924	091600	15322700	4115	4115	4115	4115	0
570	20240924	091500	15322700	4115	4115	4115	4115	10
571	20240924	091400	15281550	4115	4115	4115	4115	0
572	20240924	091300	15281550	4115	4115	4115	4115	1
573	20240924	091200	15277435	4120	4120	4120	4120	0
574	20240924	091100	15277435	4120	4085	4120	4085	674
575	20240924	091000	12510965	4085	4085	4085	4085	0
576	20240924	090900	12510965	4085	4085	4085	4085	0
577	20240924	090800	12510965	4085	4050	4085	4050	444
578	20240924	090700	10698750	4040	4040	4040	4040	30
579	20240924	090600	10577550	4040	4040	4040	4040	0
580	20240924	090500	10577550	4040	4040	4040	4040	0
581	20240924	090400	10577550	4040	4040	4040	4040	1
582	20240924	090300	10573510	4040	4040	4040	4040	282
583	20240924	090200	9434230	4030	4030	4030	4030	880
584	20240924	090100	5887830	4030	4030	4030	4030	200
585	20240924	090000	5081830	4030	4030	4030	4030	1261