KissMeData/004440/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184300	21728045	4085	4085	4085	4085	48
3	20240925	184200	21728045	4085	4085	4085	4085	0
4	20240925	184100	21728045	4085	4085	4085	4085	0
5	20240925	184000	21728045	4085	4085	4085	4085	0
6	20240925	183900	21728045	4085	4085	4085	4085	0
7	20240925	183800	21728045	4085	4085	4085	4085	0
8	20240925	183700	21728045	4085	4085	4085	4085	0
9	20240925	183600	21728045	4085	4085	4085	4085	0
10	20240925	183500	21728045	4085	4085	4085	4085	0
11	20240925	183400	21728045	4085	4085	4085	4085	0
12	20240925	183300	21728045	4085	4085	4085	4085	0
13	20240925	183200	21728045	4085	4085	4085	4085	0
14	20240925	183100	21728045	4085	4085	4085	4085	0
15	20240925	183000	21728045	4085	4085	4085	4085	0
16	20240925	182900	21728045	4085	4085	4085	4085	0
17	20240925	182800	21728045	4085	4085	4085	4085	0
18	20240925	182700	21728045	4085	4085	4085	4085	0
19	20240925	182600	21728045	4085	4085	4085	4085	0
20	20240925	182500	21728045	4085	4085	4085	4085	0
21	20240925	182400	21728045	4085	4085	4085	4085	0
22	20240925	182300	21728045	4085	4085	4085	4085	0
23	20240925	182200	21728045	4085	4085	4085	4085	0
24	20240925	182100	21728045	4085	4085	4085	4085	0
25	20240925	182000	21728045	4085	4085	4085	4085	0
26	20240925	181900	21728045	4085	4085	4085	4085	0
27	20240925	181800	21728045	4085	4085	4085	4085	0
28	20240925	181700	21728045	4085	4085	4085	4085	0
29	20240925	181600	21728045	4085	4085	4085	4085	0
30	20240925	181500	21728045	4085	4085	4085	4085	0
31	20240925	181400	21728045	4085	4085	4085	4085	0
32	20240925	181300	21728045	4085	4085	4085	4085	48
33	20240925	181200	21728045	4085	4085	4085	4085	0
34	20240925	181100	21728045	4085	4085	4085	4085	0
35	20240925	181000	21728045	4085	4085	4085	4085	0
36	20240925	180900	21728045	4085	4085	4085	4085	0
37	20240925	180800	21728045	4085	4085	4085	4085	0
38	20240925	180700	21728045	4085	4085	4085	4085	0
39	20240925	180600	21728045	4085	4085	4085	4085	0
40	20240925	180500	21728045	4085	4085	4085	4085	0
41	20240925	180400	21728045	4085	4085	4085	4085	0
42	20240925	180300	21728045	4085	4085	4085	4085	0
43	20240925	180200	21728045	4085	4085	4085	4085	0
44	20240925	180100	21728045	4085	4085	4085	4085	0
45	20240925	180000	21728045	4085	4085	4085	4085	0
46	20240925	175900	21728045	4085	4085	4085	4085	0
47	20240925	175800	21728045	4085	4085	4085	4085	0
48	20240925	175700	21728045	4085	4085	4085	4085	0
49	20240925	175600	21728045	4085	4085	4085	4085	0
50	20240925	175500	21728045	4085	4085	4085	4085	0
51	20240925	175400	21728045	4085	4085	4085	4085	0
52	20240925	175300	21728045	4085	4085	4085	4085	0
53	20240925	175200	21728045	4085	4085	4085	4085	0
54	20240925	175100	21728045	4085	4085	4085	4085	0
55	20240925	175000	21728045	4085	4085	4085	4085	0
56	20240925	174900	21728045	4085	4085	4085	4085	0
57	20240925	174800	21728045	4085	4085	4085	4085	0
58	20240925	174700	21728045	4085	4085	4085	4085	0
59	20240925	174600	21728045	4085	4085	4085	4085	0
60	20240925	174500	21728045	4085	4085	4085	4085	0
61	20240925	174400	21728045	4085	4085	4085	4085	0
62	20240925	174300	21728045	4085	4085	4085	4085	48
63	20240925	174200	21728045	4085	4085	4085	4085	0
64	20240925	174100	21728045	4085	4085	4085	4085	0
65	20240925	174000	21728045	4085	4085	4085	4085	0
66	20240925	173900	21728045	4085	4085	4085	4085	0
67	20240925	173800	21728045	4085	4085	4085	4085	0
68	20240925	173700	21728045	4085	4085	4085	4085	0
69	20240925	173600	21728045	4085	4085	4085	4085	0
70	20240925	173500	21728045	4085	4085	4085	4085	0
71	20240925	173400	21728045	4085	4085	4085	4085	0
72	20240925	173300	21728045	4085	4085	4085	4085	0
73	20240925	173200	21728045	4085	4085	4085	4085	0
74	20240925	173100	21728045	4085	4085	4085	4085	0
75	20240925	173000	21728045	4085	4085	4085	4085	0
76	20240925	172900	21728045	4085	4085	4085	4085	0
77	20240925	172800	21728045	4085	4085	4085	4085	0
78	20240925	172700	21728045	4085	4085	4085	4085	0
79	20240925	172600	21728045	4085	4085	4085	4085	0
80	20240925	172500	21728045	4085	4085	4085	4085	0
81	20240925	172400	21728045	4085	4085	4085	4085	0
82	20240925	172300	21728045	4085	4085	4085	4085	0
83	20240925	172200	21728045	4085	4085	4085	4085	0
84	20240925	172100	21728045	4085	4085	4085	4085	0
85	20240925	172000	21728045	4085	4085	4085	4085	0
86	20240925	171900	21728045	4085	4085	4085	4085	0
87	20240925	171800	21728045	4085	4085	4085	4085	0
88	20240925	171700	21728045	4085	4085	4085	4085	0
89	20240925	171600	21728045	4085	4085	4085	4085	0
90	20240925	171500	21728045	4085	4085	4085	4085	0
91	20240925	171400	21728045	4085	4085	4085	4085	0
92	20240925	171300	21728045	4085	4085	4085	4085	48
93	20240925	171200	21728045	4085	4085	4085	4085	0
94	20240925	171100	21728045	4085	4085	4085	4085	0
95	20240925	171000	21728045	4085	4085	4085	4085	0
96	20240925	170900	21728045	4085	4085	4085	4085	0
97	20240925	170800	21728045	4085	4085	4085	4085	0
98	20240925	170700	21728045	4085	4085	4085	4085	0
99	20240925	170600	21728045	4085	4085	4085	4085	0
100	20240925	170500	21728045	4085	4085	4085	4085	0
101	20240925	170400	21728045	4085	4085	4085	4085	0
102	20240925	170300	21728045	4085	4085	4085	4085	0
103	20240925	170200	21728045	4085	4085	4085	4085	0
104	20240925	170100	21728045	4085	4085	4085	4085	0
105	20240925	170000	21728045	4085	4085	4085	4085	0
106	20240925	165900	21728045	4085	4085	4085	4085	0
107	20240925	165800	21728045	4085	4085	4085	4085	0
108	20240925	165700	21728045	4085	4085	4085	4085	0
109	20240925	165600	21728045	4085	4085	4085	4085	0
110	20240925	165500	21728045	4085	4085	4085	4085	0
111	20240925	165400	21728045	4085	4085	4085	4085	0
112	20240925	165300	21728045	4085	4085	4085	4085	0
113	20240925	165200	21728045	4085	4085	4085	4085	0
114	20240925	165100	21728045	4085	4085	4085	4085	0
115	20240925	165000	21728045	4085	4085	4085	4085	0
116	20240925	164900	21728045	4085	4085	4085	4085	0
117	20240925	164800	21728045	4085	4085	4085	4085	0
118	20240925	164700	21728045	4085	4085	4085	4085	0
119	20240925	164600	21728045	4085	4085	4085	4085	0
120	20240925	164500	21728045	4085	4085	4085	4085	0
121	20240925	164400	21728045	4085	4085	4085	4085	0
122	20240925	164300	21728045	4085	4085	4085	4085	48
123	20240925	164200	21728045	4085	4085	4085	4085	0
124	20240925	164100	21728045	4085	4085	4085	4085	0
125	20240925	164000	21728045	4085	4085	4085	4085	0
126	20240925	163900	21728045	4085	4085	4085	4085	0
127	20240925	163800	21728045	4085	4085	4085	4085	0
128	20240925	163700	21728045	4085	4085	4085	4085	0
129	20240925	163600	21728045	4085	4085	4085	4085	0
130	20240925	163500	21728045	4085	4085	4085	4085	0
131	20240925	163400	21728045	4085	4085	4085	4085	0
132	20240925	163300	21728045	4085	4085	4085	4085	0
133	20240925	163200	21728045	4085	4085	4085	4085	0
134	20240925	163100	21728045	4085	4085	4085	4085	0
135	20240925	163000	21728045	4085	4085	4085	4085	0
136	20240925	162900	21728045	4085	4085	4085	4085	0
137	20240925	162800	21728045	4085	4085	4085	4085	0
138	20240925	162700	21728045	4085	4085	4085	4085	0
139	20240925	162600	21728045	4085	4085	4085	4085	0
140	20240925	162500	21728045	4085	4085	4085	4085	0
141	20240925	162400	21728045	4085	4085	4085	4085	0
142	20240925	162300	21728045	4085	4085	4085	4085	0
143	20240925	162200	21728045	4085	4085	4085	4085	0
144	20240925	162100	21728045	4085	4085	4085	4085	0
145	20240925	162000	21728045	4085	4085	4085	4085	0
146	20240925	161900	21728045	4085	4085	4085	4085	0
147	20240925	161800	21728045	4085	4085	4085	4085	0
148	20240925	161700	21728045	4085	4085	4085	4085	0
149	20240925	161600	21728045	4085	4085	4085	4085	0
150	20240925	161500	21728045	4085	4085	4085	4085	0
151	20240925	161400	21728045	4085	4085	4085	4085	0
152	20240925	161300	21728045	4085	4085	4085	4085	48
153	20240925	161200	21728045	4085	4085	4085	4085	0
154	20240925	161100	21728045	4085	4085	4085	4085	0
155	20240925	161000	21728045	4085	4085	4085	4085	0
156	20240925	160900	21728045	4085	4085	4085	4085	0
157	20240925	160800	21728045	4085	4085	4085	4085	0
158	20240925	160700	21728045	4085	4085	4085	4085	0
159	20240925	160600	21728045	4085	4085	4085	4085	0
160	20240925	160500	21728045	4085	4085	4085	4085	0
161	20240925	160400	21728045	4085	4085	4085	4085	0
162	20240925	160300	21728045	4085	4085	4085	4085	0
163	20240925	160200	21728045	4085	4085	4085	4085	0
164	20240925	160100	21728045	4085	4085	4085	4085	0
165	20240925	160000	21728045	4085	4085	4085	4085	0
166	20240925	155900	21728045	4085	4085	4085	4085	0
167	20240925	155800	21728045	4085	4085	4085	4085	0
168	20240925	155700	21728045	4085	4085	4085	4085	0
169	20240925	155600	21728045	4085	4085	4085	4085	0
170	20240925	155500	21728045	4085	4085	4085	4085	0
171	20240925	155400	21728045	4085	4085	4085	4085	0
172	20240925	155300	21728045	4085	4085	4085	4085	0
173	20240925	155200	21728045	4085	4085	4085	4085	0
174	20240925	155100	21728045	4085	4085	4085	4085	0
175	20240925	155000	21728045	4085	4085	4085	4085	0
176	20240925	154900	21728045	4085	4085	4085	4085	0
177	20240925	154800	21728045	4085	4085	4085	4085	0
178	20240925	154700	21728045	4085	4085	4085	4085	0
179	20240925	154600	21728045	4085	4085	4085	4085	0
180	20240925	154500	21728045	4085	4085	4085	4085	0
181	20240925	154400	21728045	4085	4085	4085	4085	0
182	20240925	154300	21728045	4085	4085	4085	4085	48
183	20240925	154200	21728045	4085	4085	4085	4085	0
184	20240925	154100	21728045	4085	4085	4085	4085	0
185	20240925	154000	21728045	4085	4085	4085	4085	0
186	20240925	153900	21728045	4085	4085	4085	4085	0
187	20240925	153800	21728045	4085	4085	4085	4085	0
188	20240925	153700	21728045	4085	4085	4085	4085	0
189	20240925	153600	21728045	4085	4085	4085	4085	0
190	20240925	153500	21728045	4085	4085	4085	4085	0
191	20240925	153400	21728045	4085	4085	4085	4085	0
192	20240925	153300	21728045	4085	4085	4085	4085	0
193	20240925	153200	21728045	4085	4085	4085	4085	0
194	20240925	153100	21728045	4085	4085	4085	4085	0
195	20240925	153000	21728045	4085	4085	4085	4085	48
196	20240925	152900	21531965	4085	4085	4085	4085	0
197	20240925	152800	21531965	4085	4085	4085	4085	0
198	20240925	152700	21531965	4085	4085	4085	4085	0
199	20240925	152600	21531965	4085	4085	4085	4085	0
200	20240925	152500	21531965	4085	4085	4085	4085	0
201	20240925	152400	21531965	4085	4085	4085	4085	0
202	20240925	152300	21531965	4085	4085	4085	4085	0
203	20240925	152200	21531965	4085	4085	4085	4085	0
204	20240925	152100	21531965	4085	4085	4085	4085	0
205	20240925	152000	21531965	4085	4085	4085	4085	0
206	20240925	151900	21531965	4085	4085	4085	4085	0
207	20240925	151800	21531965	4085	4085	4085	4085	0
208	20240925	151700	21531965	4085	4085	4085	4085	0
209	20240925	151600	21531965	4085	4085	4085	4085	0
210	20240925	151500	21531965	4085	4085	4085	4085	0
211	20240925	151400	21531965	4085	4085	4085	4085	2
212	20240925	151300	21523795	4085	4085	4085	4085	0
213	20240925	151200	21523795	4085	4085	4085	4085	0
214	20240925	151100	21523795	4085	4085	4085	4085	0
215	20240925	151000	21523795	4085	4085	4085	4085	0
216	20240925	150900	21523795	4085	4085	4085	4085	0
217	20240925	150800	21523795	4085	4085	4085	4085	0
218	20240925	150700	21523795	4085	4085	4085	4085	0
219	20240925	150600	21523795	4085	4085	4085	4085	0
220	20240925	150500	21523795	4085	4085	4085	4085	0
221	20240925	150400	21523795	4085	4085	4085	4085	0
222	20240925	150300	21523795	4085	4085	4085	4085	1
223	20240925	150200	21519710	4080	4080	4080	4080	1
224	20240925	150100	21515630	4080	4080	4080	4080	0
225	20240925	150000	21515630	4080	4080	4080	4080	0
226	20240925	145900	21515630	4080	4080	4080	4080	0
227	20240925	145800	21515630	4080	4080	4080	4080	0
228	20240925	145700	21515630	4080	4080	4080	4080	0
229	20240925	145600	21515630	4080	4080	4080	4080	5
230	20240925	145500	21495230	4085	4085	4085	4085	0
231	20240925	145400	21495230	4085	4085	4085	4065	6
232	20240925	145300	21470800	4065	4065	4065	4065	100
233	20240925	145200	21064300	4085	4085	4085	4085	1
234	20240925	145100	21060215	4080	4080	4080	4080	0
235	20240925	145000	21060215	4080	4080	4080	4080	20
236	20240925	144900	20978615	4090	4090	4090	4090	0
237	20240925	144800	20978615	4090	4090	4090	4090	0
238	20240925	144700	20978615	4090	4090	4090	4090	0
239	20240925	144600	20978615	4090	4090	4090	4090	0
240	20240925	144500	20978615	4090	4090	4090	4090	0
241	20240925	144400	20978615	4090	4090	4090	4090	0
242	20240925	144300	20978615	4090	4090	4090	4090	0
243	20240925	144200	20978615	4090	4090	4090	4090	0
244	20240925	144100	20978615	4090	4090	4090	4090	0
245	20240925	144000	20978615	4090	4090	4090	4090	0
246	20240925	143900	20978615	4090	4090	4090	4090	0
247	20240925	143800	20978615	4090	4090	4090	4090	0
248	20240925	143700	20978615	4090	4090	4090	4090	0
249	20240925	143600	20978615	4090	4090	4090	4090	0
250	20240925	143500	20978615	4090	4090	4090	4090	0
251	20240925	143400	20978615	4090	4090	4090	4090	0
252	20240925	143300	20978615	4090	4090	4090	4090	0
253	20240925	143200	20978615	4090	4090	4090	4090	1
254	20240925	143100	20974525	4095	4095	4095	4095	0
255	20240925	143000	20974525	4095	4095	4095	4095	0
256	20240925	142900	20974525	4095	4095	4095	4095	0
257	20240925	142800	20974525	4095	4095	4095	4095	0
258	20240925	142700	20974525	4095	4095	4095	4095	0
259	20240925	142600	20974525	4095	4095	4095	4095	0
260	20240925	142500	20974525	4095	4095	4095	4095	0
261	20240925	142400	20974525	4095	4095	4095	4095	0
262	20240925	142300	20974525	4095	4090	4095	4090	50
263	20240925	142200	20769805	4095	4095	4095	4095	0
264	20240925	142100	20769805	4095	4095	4095	4095	0
265	20240925	142000	20769805	4095	4095	4095	4095	0
266	20240925	141900	20769805	4095	4095	4095	4095	0
267	20240925	141800	20769805	4095	4095	4095	4095	0
268	20240925	141700	20769805	4095	4095	4095	4095	0
269	20240925	141600	20769805	4095	4095	4095	4095	0
270	20240925	141500	20769805	4095	4095	4095	4095	0
271	20240925	141400	20769805	4095	4095	4095	4095	0
272	20240925	141300	20769805	4095	4095	4095	4095	0
273	20240925	141200	20769805	4095	4095	4095	4095	0
274	20240925	141100	20769805	4095	4095	4095	4095	0
275	20240925	141000	20769805	4095	4095	4095	4095	0
276	20240925	140900	20769805	4095	4095	4095	4095	0
277	20240925	140800	20769805	4095	4095	4095	4095	0
278	20240925	140700	20769805	4095	4095	4095	4095	0
279	20240925	140600	20769805	4095	4095	4095	4095	0
280	20240925	140500	20769805	4095	4095	4095	4095	0
281	20240925	140400	20769805	4095	4095	4095	4095	0
282	20240925	140300	20769805	4095	4095	4095	4095	0
283	20240925	140200	20769805	4095	4095	4095	4095	0
284	20240925	140100	20769805	4095	4095	4095	4095	0
285	20240925	140000	20769805	4095	4095	4095	4095	0
286	20240925	135900	20769805	4095	4095	4095	4095	0
287	20240925	135800	20769805	4095	4095	4095	4095	0
288	20240925	135700	20769805	4095	4095	4095	4095	0
289	20240925	135600	20769805	4095	4095	4095	4095	0
290	20240925	135500	20769805	4095	4095	4095	4095	0
291	20240925	135400	20769805	4095	4095	4095	4095	0
292	20240925	135300	20769805	4095	4095	4095	4095	0
293	20240925	135200	20769805	4095	4095	4095	4095	0
294	20240925	135100	20769805	4095	4095	4095	4095	0
295	20240925	135000	20769805	4095	4095	4095	4095	0
296	20240925	134900	20769805	4095	4095	4095	4095	0
297	20240925	134800	20769805	4095	4095	4095	4095	0
298	20240925	134700	20769805	4095	4095	4095	4095	0
299	20240925	134600	20769805	4095	4095	4095	4095	0
300	20240925	134500	20769805	4095	4095	4095	4095	0
301	20240925	134400	20769805	4095	4095	4095	4095	0
302	20240925	134300	20769805	4095	4095	4095	4095	0
303	20240925	134200	20769805	4095	4095	4095	4095	0
304	20240925	134100	20769805	4095	4095	4095	4095	0
305	20240925	134000	20769805	4095	4095	4095	4095	0
306	20240925	133900	20769805	4095	4095	4095	4095	0
307	20240925	133800	20769805	4095	4095	4095	4095	0
308	20240925	133700	20769805	4095	4095	4095	4095	0
309	20240925	133600	20769805	4095	4095	4095	4095	0
310	20240925	133500	20769805	4095	4095	4095	4095	0
311	20240925	133400	20769805	4095	4095	4095	4095	0
312	20240925	133300	20769805	4095	4095	4095	4095	0
313	20240925	133200	20769805	4095	4095	4095	4095	1
314	20240925	133100	20765710	4095	4095	4095	4095	0
315	20240925	133000	20765710	4095	4095	4095	4095	0
316	20240925	132900	20765710	4095	4095	4095	4095	0
317	20240925	132800	20765710	4095	4095	4095	4095	0
318	20240925	132700	20765710	4095	4095	4095	4095	0
319	20240925	132600	20765710	4095	4095	4095	4095	0
320	20240925	132500	20765710	4095	4095	4095	4095	0
321	20240925	132400	20765710	4095	4095	4095	4095	1
322	20240925	132300	20761615	4095	4095	4095	4095	0
323	20240925	132200	20761615	4095	4095	4095	4095	0
324	20240925	132100	20761615	4095	4095	4095	4095	0
325	20240925	132000	20761615	4095	4095	4095	4095	0
326	20240925	131900	20761615	4095	4095	4095	4095	0
327	20240925	131800	20761615	4095	4095	4095	4095	0
328	20240925	131700	20761615	4095	4095	4095	4095	0
329	20240925	131600	20761615	4095	4095	4095	4095	0
330	20240925	131500	20761615	4095	4095	4095	4095	0
331	20240925	131400	20761615	4095	4095	4095	4095	0
332	20240925	131300	20761615	4095	4095	4095	4095	0
333	20240925	131200	20761615	4095	4095	4095	4095	0
334	20240925	131100	20761615	4095	4095	4095	4095	0
335	20240925	131000	20761615	4095	4095	4095	4095	0
336	20240925	130900	20761615	4095	4095	4095	4095	0
337	20240925	130800	20761615	4095	4095	4095	4095	0
338	20240925	130700	20761615	4095	4095	4095	4095	0
339	20240925	130600	20761615	4095	4095	4095	4095	0
340	20240925	130500	20761615	4095	4095	4095	4095	0
341	20240925	130400	20761615	4095	4095	4095	4095	0
342	20240925	130300	20761615	4095	4095	4095	4095	0
343	20240925	130200	20761615	4095	4095	4095	4095	0
344	20240925	130100	20761615	4095	4095	4095	4095	1
345	20240925	130000	20757520	4100	4095	4100	4095	1000
346	20240925	125900	16657895	4095	4090	4095	4090	229
347	20240925	125800	15720165	4055	4055	4055	4055	0
348	20240925	125700	15720165	4055	4055	4055	4055	0
349	20240925	125600	15720165	4055	4060	4060	4055	973
350	20240925	125500	11773375	4060	4060	4060	4060	0
351	20240925	125400	11773375	4060	4060	4060	4060	0
352	20240925	125300	11773375	4060	4060	4060	4060	0
353	20240925	125200	11773375	4060	4060	4060	4060	0
354	20240925	125100	11773375	4060	4060	4060	4060	0
355	20240925	125000	11773375	4060	4060	4060	4060	0
356	20240925	124900	11773375	4060	4060	4060	4060	0
357	20240925	124800	11773375	4060	4060	4060	4060	0
358	20240925	124700	11773375	4060	4060	4060	4060	0
359	20240925	124600	11773375	4060	4060	4060	4060	0
360	20240925	124500	11773375	4060	4060	4060	4060	0
361	20240925	124400	11773375	4060	4060	4060	4060	0
362	20240925	124300	11773375	4060	4060	4060	4060	0
363	20240925	124200	11773375	4060	4060	4060	4060	0
364	20240925	124100	11773375	4060	4060	4060	4060	0
365	20240925	124000	11773375	4060	4060	4060	4060	0
366	20240925	123900	11773375	4060	4060	4060	4060	0
367	20240925	123800	11773375	4060	4060	4060	4060	0
368	20240925	123700	11773375	4060	4060	4060	4060	0
369	20240925	123600	11773375	4060	4060	4060	4060	0
370	20240925	123500	11773375	4060	4060	4060	4060	0
371	20240925	123400	11773375	4060	4060	4060	4060	0
372	20240925	123300	11773375	4060	4060	4060	4060	0
373	20240925	123200	11773375	4060	4060	4060	4060	0
374	20240925	123100	11773375	4060	4060	4060	4060	0
375	20240925	123000	11773375	4060	4060	4060	4060	0
376	20240925	122900	11773375	4060	4060	4060	4060	0
377	20240925	122800	11773375	4060	4060	4060	4060	0
378	20240925	122700	11773375	4060	4060	4060	4060	0
379	20240925	122600	11773375	4060	4060	4060	4060	0
380	20240925	122500	11773375	4060	4060	4060	4060	0
381	20240925	122400	11773375	4060	4060	4060	4060	0
382	20240925	122300	11773375	4060	4060	4060	4060	0
383	20240925	122200	11773375	4060	4060	4060	4060	0
384	20240925	122100	11773375	4060	4060	4060	4060	0
385	20240925	122000	11773375	4060	4060	4060	4060	0
386	20240925	121900	11773375	4060	4060	4060	4060	0
387	20240925	121800	11773375	4060	4060	4060	4060	0
388	20240925	121700	11773375	4060	4060	4060	4060	0
389	20240925	121600	11773375	4060	4060	4060	4060	0
390	20240925	121500	11773375	4060	4060	4060	4060	0
391	20240925	121400	11773375	4060	4060	4060	4060	50
392	20240925	121300	11570375	4060	4060	4060	4060	0
393	20240925	121200	11570375	4060	4060	4060	4060	0
394	20240925	121100	11570375	4060	4060	4060	4060	0
395	20240925	121000	11570375	4060	4060	4060	4060	0
396	20240925	120900	11570375	4060	4060	4060	4060	40
397	20240925	120800	11407975	4060	4060	4060	4060	48
398	20240925	120700	11213095	4055	4055	4055	4055	0
399	20240925	120600	11213095	4055	4055	4055	4055	0
400	20240925	120500	11213095	4055	4055	4055	4055	0
401	20240925	120400	11213095	4055	4055	4055	4055	0
402	20240925	120300	11213095	4055	4055	4055	4055	0
403	20240925	120200	11213095	4055	4055	4055	4055	0
404	20240925	120100	11213095	4055	4055	4055	4055	0
405	20240925	120000	11213095	4055	4055	4055	4055	0
406	20240925	115900	11213095	4055	4055	4055	4055	0
407	20240925	115800	11213095	4055	4055	4055	4055	0
408	20240925	115700	11213095	4055	4055	4055	4055	0
409	20240925	115600	11213095	4055	4055	4055	4055	0
410	20240925	115500	11213095	4055	4055	4055	4055	0
411	20240925	115400	11213095	4055	4055	4055	4055	0
412	20240925	115300	11213095	4055	4055	4055	4055	0
413	20240925	115200	11213095	4055	4055	4055	4055	160
414	20240925	115100	10564295	4055	4055	4055	4055	0
415	20240925	115000	10564295	4055	4055	4055	4055	0
416	20240925	114900	10564295	4055	4055	4055	4055	0
417	20240925	114800	10564295	4055	4055	4055	4055	0
418	20240925	114700	10564295	4055	4055	4055	4055	0
419	20240925	114600	10564295	4055	4055	4055	4055	0
420	20240925	114500	10564295	4055	4055	4055	4055	0
421	20240925	114400	10564295	4055	4055	4055	4055	0
422	20240925	114300	10564295	4055	4055	4055	4055	0
423	20240925	114200	10564295	4055	4055	4055	4055	0
424	20240925	114100	10564295	4055	4055	4055	4055	0
425	20240925	114000	10564295	4055	4070	4070	4055	29
426	20240925	113900	10446380	4080	4080	4080	4080	0
427	20240925	113800	10446380	4080	4080	4080	4080	0
428	20240925	113700	10446380	4080	4080	4080	4080	0
429	20240925	113600	10446380	4080	4080	4080	4080	0
430	20240925	113500	10446380	4080	4080	4080	4080	0
431	20240925	113400	10446380	4080	4080	4080	4080	0
432	20240925	113300	10446380	4080	4080	4080	4080	0
433	20240925	113200	10446380	4080	4080	4080	4080	0
434	20240925	113100	10446380	4080	4080	4080	4080	0
435	20240925	113000	10446380	4080	4080	4080	4080	0
436	20240925	112900	10446380	4080	4080	4080	4080	0
437	20240925	112800	10446380	4080	4080	4080	4080	0
438	20240925	112700	10446380	4080	4080	4080	4080	0
439	20240925	112600	10446380	4080	4080	4080	4080	0
440	20240925	112500	10446380	4080	4080	4080	4080	0
441	20240925	112400	10446380	4080	4080	4080	4080	0
442	20240925	112300	10446380	4080	4080	4080	4080	0
443	20240925	112200	10446380	4080	4080	4080	4080	0
444	20240925	112100	10446380	4080	4080	4080	4080	2
445	20240925	112000	10438220	4080	4080	4080	4080	1
446	20240925	111900	10434140	4090	4090	4090	4090	0
447	20240925	111800	10434140	4090	4090	4090	4090	1
448	20240925	111700	10430050	4070	4070	4070	4070	0
449	20240925	111600	10430050	4070	4070	4070	4070	6
450	20240925	111500	10405630	4070	4070	4070	4070	40
451	20240925	111400	10242830	4055	4055	4055	4055	0
452	20240925	111300	10242830	4055	4055	4055	4055	0
453	20240925	111200	10242830	4055	4055	4055	4055	0
454	20240925	111100	10242830	4055	4055	4055	4055	0
455	20240925	111000	10242830	4055	4055	4055	4055	463
456	20240925	110900	8365365	4055	4070	4070	4055	1377
457	20240925	110800	2774435	4095	4095	4095	4095	1
458	20240925	110700	2770340	4070	4070	4070	4070	0
459	20240925	110600	2770340	4070	4070	4070	4070	0
460	20240925	110500	2770340	4070	4085	4085	4070	11
461	20240925	110400	2725520	4090	4090	4090	4090	0
462	20240925	110300	2725520	4090	4090	4090	4090	0
463	20240925	110200	2725520	4090	4090	4090	4090	0
464	20240925	110100	2725520	4090	4090	4090	4090	0
465	20240925	110000	2725520	4090	4090	4090	4090	0
466	20240925	105900	2725520	4090	4090	4090	4090	0
467	20240925	105800	2725520	4090	4090	4090	4090	0
468	20240925	105700	2725520	4090	4090	4090	4090	0
469	20240925	105600	2725520	4090	4090	4090	4090	0
470	20240925	105500	2725520	4090	4090	4090	4090	0
471	20240925	105400	2725520	4090	4090	4090	4090	0
472	20240925	105300	2725520	4090	4090	4090	4090	0
473	20240925	105200	2725520	4090	4090	4090	4090	0
474	20240925	105100	2725520	4090	4090	4090	4090	0
475	20240925	105000	2725520	4090	4090	4090	4090	0
476	20240925	104900	2725520	4090	4090	4090	4090	0
477	20240925	104800	2725520	4090	4090	4090	4090	0
478	20240925	104700	2725520	4090	4090	4090	4090	0
479	20240925	104600	2725520	4090	4090	4090	4090	0
480	20240925	104500	2725520	4090	4090	4090	4090	0
481	20240925	104400	2725520	4090	4090	4090	4090	0
482	20240925	104300	2725520	4090	4090	4090	4090	0
483	20240925	104200	2725520	4090	4090	4090	4090	0
484	20240925	104100	2725520	4090	4090	4090	4090	0
485	20240925	104000	2725520	4090	4090	4090	4090	0
486	20240925	103900	2725520	4090	4090	4090	4090	0
487	20240925	103800	2725520	4090	4090	4090	4090	0
488	20240925	103700	2725520	4090	4090	4090	4090	1
489	20240925	103600	2721430	4095	4095	4095	4095	0
490	20240925	103500	2721430	4095	4095	4095	4095	0
491	20240925	103400	2721430	4095	4095	4095	4095	0
492	20240925	103300	2721430	4095	4095	4095	4095	0
493	20240925	103200	2721430	4095	4095	4095	4095	1
494	20240925	103100	2717335	4100	4100	4100	4100	0
495	20240925	103000	2717335	4100	4100	4100	4100	0
496	20240925	102900	2717335	4100	4100	4100	4100	0
497	20240925	102800	2717335	4100	4100	4100	4100	0
498	20240925	102700	2717335	4100	4100	4100	4100	2
499	20240925	102600	2709135	4100	4100	4100	4100	0
500	20240925	102500	2709135	4100	4100	4100	4100	0
501	20240925	102400	2709135	4100	4100	4100	4100	1
502	20240925	102300	2705035	4100	4100	4100	4100	0
503	20240925	102200	2705035	4100	4100	4100	4100	13
504	20240925	102100	2651735	4110	4110	4110	4110	0
505	20240925	102000	2651735	4110	4110	4110	4110	0
506	20240925	101900	2651735	4110	4110	4110	4110	0
507	20240925	101800	2651735	4110	4110	4110	4110	0
508	20240925	101700	2651735	4110	4110	4110	4110	0
509	20240925	101600	2651735	4110	4110	4110	4110	0
510	20240925	101500	2651735	4110	4110	4110	4110	14
511	20240925	101400	2594195	4105	4100	4105	4100	34
512	20240925	101300	2454700	4140	4140	4140	4140	0
513	20240925	101200	2454700	4140	4140	4140	4140	0
514	20240925	101100	2454700	4140	4140	4140	4140	105
515	20240925	101000	2020000	4125	4125	4125	4125	48
516	20240925	100900	1822000	4125	4125	4125	4125	0
517	20240925	100800	1822000	4125	4125	4125	4125	0
518	20240925	100700	1822000	4125	4125	4125	4125	0
519	20240925	100600	1822000	4125	4125	4125	4125	0
520	20240925	100500	1822000	4125	4125	4125	4125	0
521	20240925	100400	1822000	4125	4125	4125	4125	1
522	20240925	100300	1817875	4125	4125	4125	4125	0
523	20240925	100200	1817875	4125	4125	4125	4125	0
524	20240925	100100	1817875	4125	4125	4125	4125	0
525	20240925	100000	1817875	4125	4125	4125	4125	0
526	20240925	095900	1817875	4125	4125	4125	4125	0
527	20240925	095800	1817875	4125	4125	4125	4125	0
528	20240925	095700	1817875	4125	4125	4125	4125	0
529	20240925	095600	1817875	4125	4125	4125	4125	0
530	20240925	095500	1817875	4125	4125	4125	4125	0
531	20240925	095400	1817875	4125	4125	4125	4125	2
532	20240925	095300	1809625	4070	4070	4070	4070	0
533	20240925	095200	1809625	4070	4070	4070	4070	0
534	20240925	095100	1809625	4070	4070	4070	4070	0
535	20240925	095000	1809625	4070	4070	4070	4070	0
536	20240925	094900	1809625	4070	4070	4070	4070	0
537	20240925	094800	1809625	4070	4070	4070	4070	30
538	20240925	094700	1687525	4145	4145	4145	4145	0
539	20240925	094600	1687525	4145	4125	4145	4125	34
540	20240925	094500	1547090	4120	4110	4120	4110	92
541	20240925	094400	1168230	4110	4100	4110	4100	57
542	20240925	094300	934210	4050	4050	4050	4050	0
543	20240925	094200	934210	4050	4080	4080	4050	100
544	20240925	094100	529000	4100	4100	4100	4100	0
545	20240925	094000	529000	4100	4100	4100	4100	0
546	20240925	093900	529000	4100	4100	4100	4100	0
547	20240925	093800	529000	4100	4100	4100	4100	0
548	20240925	093700	529000	4100	4100	4100	4100	0
549	20240925	093600	529000	4100	4100	4100	4100	0
550	20240925	093500	529000	4100	4100	4100	4100	0
551	20240925	093400	529000	4100	4100	4100	4100	1
552	20240925	093300	524900	4110	4110	4110	4110	0
553	20240925	093200	524900	4110	4110	4110	4110	0
554	20240925	093100	524900	4110	4110	4110	4110	0
555	20240925	093000	524900	4110	4110	4110	4110	2
556	20240925	092900	516680	4100	4100	4100	4100	0
557	20240925	092800	516680	4100	4100	4100	4100	0
558	20240925	092700	516680	4100	4100	4100	4100	122
559	20240925	092600	16480	4120	4120	4120	4120	0
560	20240925	092500	16480	4120	4120	4120	4120	0
561	20240925	092400	16480	4120	4120	4120	4120	0
562	20240925	092300	16480	4120	4120	4120	4120	0
563	20240925	092200	16480	4120	4120	4120	4120	0
564	20240925	092100	16480	4120	4120	4120	4120	0
565	20240925	092000	16480	4120	4120	4120	4120	0
566	20240925	091900	16480	4120	4120	4120	4120	0
567	20240925	091800	16480	4120	4120	4120	4120	0
568	20240925	091700	16480	4120	4120	4120	4120	0
569	20240925	091600	16480	4120	4120	4120	4120	0
570	20240925	091500	16480	4120	4120	4120	4120	0
571	20240925	091400	16480	4120	4120	4120	4120	0
572	20240925	091300	16480	4120	4120	4120	4120	0
573	20240925	091200	16480	4120	4120	4120	4120	0
574	20240925	091100	16480	4120	4120	4120	4120	0
575	20240925	091000	16480	4120	4120	4120	4120	0
576	20240925	090900	16480	4120	4120	4120	4120	0
577	20240925	090800	16480	4120	4120	4120	4120	0
578	20240925	090700	16480	4120	4120	4120	4120	0
579	20240925	090600	16480	4120	4120	4120	4120	0
580	20240925	090500	16480	4120	4120	4120	4120	0
581	20240925	090400	16480	4120	4120	4120	4120	0
582	20240925	090300	16480	4120	4120	4120	4120	0
583	20240925	090200	16480	4120	4120	4120	4120	0
584	20240925	090100	16480	4120	4120	4120	4120	0
585	20240925	090000	16480	4120	4120	4120	4120	4