KissMeData/004440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184300	114579520	4435	4435	4435	4435	116
3	20240626	184200	114579520	4435	4435	4435	4435	0
4	20240626	184100	114579520	4435	4435	4435	4435	0
5	20240626	184000	114579520	4435	4435	4435	4435	0
6	20240626	183900	114579520	4435	4435	4435	4435	0
7	20240626	183800	114579520	4435	4435	4435	4435	0
8	20240626	183700	114579520	4435	4435	4435	4435	0
9	20240626	183600	114579520	4435	4435	4435	4435	0
10	20240626	183500	114579520	4435	4435	4435	4435	0
11	20240626	183400	114579520	4435	4435	4435	4435	0
12	20240626	183300	114579520	4435	4435	4435	4435	0
13	20240626	183200	114579520	4435	4435	4435	4435	0
14	20240626	183100	114579520	4435	4435	4435	4435	0
15	20240626	183000	114579520	4435	4435	4435	4435	0
16	20240626	182900	114579520	4435	4435	4435	4435	0
17	20240626	182800	114579520	4435	4435	4435	4435	0
18	20240626	182700	114579520	4435	4435	4435	4435	0
19	20240626	182600	114579520	4435	4435	4435	4435	0
20	20240626	182500	114579520	4435	4435	4435	4435	0
21	20240626	182400	114579520	4435	4435	4435	4435	0
22	20240626	182300	114579520	4435	4435	4435	4435	0
23	20240626	182200	114579520	4435	4435	4435	4435	0
24	20240626	182100	114579520	4435	4435	4435	4435	0
25	20240626	182000	114579520	4435	4435	4435	4435	0
26	20240626	181900	114579520	4435	4435	4435	4435	0
27	20240626	181800	114579520	4435	4435	4435	4435	0
28	20240626	181700	114579520	4435	4435	4435	4435	0
29	20240626	181600	114579520	4435	4435	4435	4435	0
30	20240626	181500	114579520	4435	4435	4435	4435	0
31	20240626	181400	114579520	4435	4435	4435	4435	0
32	20240626	181300	114579520	4435	4435	4435	4435	116
33	20240626	181200	114579520	4435	4435	4435	4435	0
34	20240626	181100	114579520	4435	4435	4435	4435	0
35	20240626	181000	114579520	4435	4435	4435	4435	0
36	20240626	180900	114579520	4435	4435	4435	4435	0
37	20240626	180800	114579520	4435	4435	4435	4435	0
38	20240626	180700	114579520	4435	4435	4435	4435	0
39	20240626	180600	114579520	4435	4435	4435	4435	0
40	20240626	180500	114579520	4435	4435	4435	4435	0
41	20240626	180400	114579520	4435	4435	4435	4435	0
42	20240626	180300	114579520	4435	4435	4435	4435	0
43	20240626	180200	114579520	4435	4435	4435	4435	0
44	20240626	180100	114579520	4435	4435	4435	4435	0
45	20240626	180000	114579520	4435	4435	4435	4435	0
46	20240626	175900	114579520	4435	4435	4435	4435	0
47	20240626	175800	114579520	4435	4435	4435	4435	0
48	20240626	175700	114579520	4435	4435	4435	4435	0
49	20240626	175600	114579520	4435	4435	4435	4435	0
50	20240626	175500	114579520	4435	4435	4435	4435	0
51	20240626	175400	114579520	4435	4435	4435	4435	0
52	20240626	175300	114579520	4435	4435	4435	4435	0
53	20240626	175200	114579520	4435	4435	4435	4435	0
54	20240626	175100	114579520	4435	4435	4435	4435	0
55	20240626	175000	114579520	4435	4435	4435	4435	0
56	20240626	174900	114579520	4435	4435	4435	4435	0
57	20240626	174800	114579520	4435	4435	4435	4435	0
58	20240626	174700	114579520	4435	4435	4435	4435	0
59	20240626	174600	114579520	4435	4435	4435	4435	0
60	20240626	174500	114579520	4435	4435	4435	4435	0
61	20240626	174400	114579520	4435	4435	4435	4435	0
62	20240626	174300	114579520	4435	4435	4435	4435	116
63	20240626	174200	114579520	4435	4435	4435	4435	0
64	20240626	174100	114579520	4435	4435	4435	4435	0
65	20240626	174000	114579520	4435	4435	4435	4435	0
66	20240626	173900	114579520	4435	4435	4435	4435	0
67	20240626	173800	114579520	4435	4435	4435	4435	0
68	20240626	173700	114579520	4435	4435	4435	4435	0
69	20240626	173600	114579520	4435	4435	4435	4435	0
70	20240626	173500	114579520	4435	4435	4435	4435	0
71	20240626	173400	114579520	4435	4435	4435	4435	0
72	20240626	173300	114579520	4435	4435	4435	4435	0
73	20240626	173200	114579520	4435	4435	4435	4435	0
74	20240626	173100	114579520	4435	4435	4435	4435	0
75	20240626	173000	114579520	4435	4435	4435	4435	0
76	20240626	172900	114579520	4435	4435	4435	4435	0
77	20240626	172800	114579520	4435	4435	4435	4435	0
78	20240626	172700	114579520	4435	4435	4435	4435	0
79	20240626	172600	114579520	4435	4435	4435	4435	0
80	20240626	172500	114579520	4435	4435	4435	4435	0
81	20240626	172400	114579520	4435	4435	4435	4435	0
82	20240626	172300	114579520	4435	4435	4435	4435	0
83	20240626	172200	114579520	4435	4435	4435	4435	0
84	20240626	172100	114579520	4435	4435	4435	4435	0
85	20240626	172000	114579520	4435	4435	4435	4435	0
86	20240626	171900	114579520	4435	4435	4435	4435	0
87	20240626	171800	114579520	4435	4435	4435	4435	0
88	20240626	171700	114579520	4435	4435	4435	4435	0
89	20240626	171600	114579520	4435	4435	4435	4435	0
90	20240626	171500	114579520	4435	4435	4435	4435	0
91	20240626	171400	114579520	4435	4435	4435	4435	0
92	20240626	171300	114579520	4435	4435	4435	4435	116
93	20240626	171200	114579520	4435	4435	4435	4435	0
94	20240626	171100	114579520	4435	4435	4435	4435	0
95	20240626	171000	114579520	4435	4435	4435	4435	0
96	20240626	170900	114579520	4435	4435	4435	4435	0
97	20240626	170800	114579520	4435	4435	4435	4435	0
98	20240626	170700	114579520	4435	4435	4435	4435	0
99	20240626	170600	114579520	4435	4435	4435	4435	0
100	20240626	170500	114579520	4435	4435	4435	4435	0
101	20240626	170400	114579520	4435	4435	4435	4435	0
102	20240626	170300	114579520	4435	4435	4435	4435	0
103	20240626	170200	114579520	4435	4435	4435	4435	0
104	20240626	170100	114579520	4435	4435	4435	4435	0
105	20240626	170000	114579520	4435	4435	4435	4435	0
106	20240626	165900	114579520	4435	4435	4435	4435	0
107	20240626	165800	114579520	4435	4435	4435	4435	0
108	20240626	165700	114579520	4435	4435	4435	4435	0
109	20240626	165600	114579520	4435	4435	4435	4435	0
110	20240626	165500	114579520	4435	4435	4435	4435	0
111	20240626	165400	114579520	4435	4435	4435	4435	0
112	20240626	165300	114579520	4435	4435	4435	4435	0
113	20240626	165200	114579520	4435	4435	4435	4435	0
114	20240626	165100	114579520	4435	4435	4435	4435	0
115	20240626	165000	114579520	4435	4435	4435	4435	0
116	20240626	164900	114579520	4435	4435	4435	4435	0
117	20240626	164800	114579520	4435	4435	4435	4435	0
118	20240626	164700	114579520	4435	4435	4435	4435	0
119	20240626	164600	114579520	4435	4435	4435	4435	0
120	20240626	164500	114579520	4435	4435	4435	4435	0
121	20240626	164400	114579520	4435	4435	4435	4435	0
122	20240626	164300	114579520	4435	4435	4435	4435	116
123	20240626	164200	114579520	4435	4435	4435	4435	0
124	20240626	164100	114579520	4435	4435	4435	4435	0
125	20240626	164000	114579520	4435	4435	4435	4435	0
126	20240626	163900	114579520	4435	4435	4435	4435	0
127	20240626	163800	114579520	4435	4435	4435	4435	0
128	20240626	163700	114579520	4435	4435	4435	4435	0
129	20240626	163600	114579520	4435	4435	4435	4435	0
130	20240626	163500	114579520	4435	4435	4435	4435	0
131	20240626	163400	114579520	4435	4435	4435	4435	0
132	20240626	163300	114579520	4435	4435	4435	4435	0
133	20240626	163200	114579520	4435	4435	4435	4435	0
134	20240626	163100	114579520	4435	4435	4435	4435	0
135	20240626	163000	114579520	4435	4435	4435	4435	0
136	20240626	162900	114579520	4435	4435	4435	4435	0
137	20240626	162800	114579520	4435	4435	4435	4435	0
138	20240626	162700	114579520	4435	4435	4435	4435	0
139	20240626	162600	114579520	4435	4435	4435	4435	0
140	20240626	162500	114579520	4435	4435	4435	4435	0
141	20240626	162400	114579520	4435	4435	4435	4435	0
142	20240626	162300	114579520	4435	4435	4435	4435	0
143	20240626	162200	114579520	4435	4435	4435	4435	0
144	20240626	162100	114579520	4435	4435	4435	4435	0
145	20240626	162000	114579520	4435	4435	4435	4435	0
146	20240626	161900	114579520	4435	4435	4435	4435	0
147	20240626	161800	114579520	4435	4435	4435	4435	0
148	20240626	161700	114579520	4435	4435	4435	4435	0
149	20240626	161600	114579520	4435	4435	4435	4435	0
150	20240626	161500	114579520	4435	4435	4435	4435	0
151	20240626	161400	114579520	4435	4435	4435	4435	0
152	20240626	161300	114579520	4435	4435	4435	4435	116
153	20240626	161200	114579520	4435	4435	4435	4435	0
154	20240626	161100	114579520	4435	4435	4435	4435	0
155	20240626	161000	114579520	4435	4435	4435	4435	0
156	20240626	160900	114579520	4435	4435	4435	4435	0
157	20240626	160800	114579520	4435	4435	4435	4435	0
158	20240626	160700	114579520	4435	4435	4435	4435	0
159	20240626	160600	114579520	4435	4435	4435	4435	0
160	20240626	160500	114579520	4435	4435	4435	4435	0
161	20240626	160400	114579520	4435	4435	4435	4435	0
162	20240626	160300	114579520	4435	4435	4435	4435	0
163	20240626	160200	114579520	4435	4435	4435	4435	0
164	20240626	160100	114579520	4435	4435	4435	4435	0
165	20240626	160000	114579520	4435	4435	4435	4435	0
166	20240626	155900	114579520	4435	4435	4435	4435	0
167	20240626	155800	114579520	4435	4435	4435	4435	0
168	20240626	155700	114579520	4435	4435	4435	4435	0
169	20240626	155600	114579520	4435	4435	4435	4435	0
170	20240626	155500	114579520	4435	4435	4435	4435	0
171	20240626	155400	114579520	4435	4435	4435	4435	0
172	20240626	155300	114579520	4435	4435	4435	4435	0
173	20240626	155200	114579520	4435	4435	4435	4435	0
174	20240626	155100	114579520	4435	4435	4435	4435	0
175	20240626	155000	114579520	4435	4435	4435	4435	0
176	20240626	154900	114579520	4435	4435	4435	4435	0
177	20240626	154800	114579520	4435	4435	4435	4435	0
178	20240626	154700	114579520	4435	4435	4435	4435	0
179	20240626	154600	114579520	4435	4435	4435	4435	0
180	20240626	154500	114579520	4435	4435	4435	4435	0
181	20240626	154400	114579520	4435	4435	4435	4435	0
182	20240626	154300	114579520	4435	4435	4435	4435	116
183	20240626	154200	114579520	4435	4435	4435	4435	0
184	20240626	154100	114579520	4435	4435	4435	4435	0
185	20240626	154000	114579520	4435	4435	4435	4435	0
186	20240626	153900	114579520	4435	4435	4435	4435	0
187	20240626	153800	114579520	4435	4435	4435	4435	0
188	20240626	153700	114579520	4435	4435	4435	4435	0
189	20240626	153600	114579520	4435	4435	4435	4435	0
190	20240626	153500	114579520	4435	4435	4435	4435	0
191	20240626	153400	114579520	4435	4435	4435	4435	0
192	20240626	153300	114579520	4435	4435	4435	4435	0
193	20240626	153200	114579520	4435	4435	4435	4435	0
194	20240626	153100	114579520	4435	4435	4435	4435	0
195	20240626	153000	114579520	4435	4435	4435	4435	116
196	20240626	152900	114065060	4435	4435	4435	4435	0
197	20240626	152800	114065060	4435	4435	4435	4435	0
198	20240626	152700	114065060	4435	4435	4435	4435	0
199	20240626	152600	114065060	4435	4435	4435	4435	0
200	20240626	152500	114065060	4435	4435	4435	4435	0
201	20240626	152400	114065060	4435	4435	4435	4435	0
202	20240626	152300	114065060	4435	4435	4435	4435	0
203	20240626	152200	114065060	4435	4435	4435	4435	0
204	20240626	152100	114065060	4435	4435	4435	4435	0
205	20240626	152000	114065060	4435	4435	4435	4435	0
206	20240626	151900	114065060	4435	4435	4435	4435	0
207	20240626	151800	114065060	4435	4435	4435	4435	2
208	20240626	151700	114056190	4440	4440	4440	4440	5
209	20240626	151600	114033990	4440	4440	4440	4440	3
210	20240626	151500	114020670	4435	4435	4435	4435	0
211	20240626	151400	114020670	4435	4435	4435	4435	28
212	20240626	151300	113896490	4445	4445	4445	4445	0
213	20240626	151200	113896490	4445	4445	4445	4445	0
214	20240626	151100	113896490	4445	4445	4445	4445	0
215	20240626	151000	113896490	4445	4445	4445	4445	2
216	20240626	150900	113887600	4450	4450	4450	4450	0
217	20240626	150800	113887600	4450	4450	4450	4450	0
218	20240626	150700	113887600	4450	4450	4450	4450	0
219	20240626	150600	113887600	4450	4450	4450	4450	0
220	20240626	150500	113887600	4450	4450	4450	4450	0
221	20240626	150400	113887600	4450	4450	4450	4450	0
222	20240626	150300	113887600	4450	4450	4450	4450	0
223	20240626	150200	113887600	4450	4450	4450	4450	0
224	20240626	150100	113887600	4450	4450	4450	4450	0
225	20240626	150000	113887600	4450	4450	4450	4450	0
226	20240626	145900	113887600	4450	4450	4450	4450	0
227	20240626	145800	113887600	4450	4450	4450	4450	0
228	20240626	145700	113887600	4450	4450	4450	4450	0
229	20240626	145600	113887600	4450	4450	4450	4450	0
230	20240626	145500	113887600	4450	4450	4450	4450	0
231	20240626	145400	113887600	4450	4450	4450	4450	0
232	20240626	145300	113887600	4450	4450	4450	4450	0
233	20240626	145200	113887600	4450	4450	4450	4450	0
234	20240626	145100	113887600	4450	4450	4450	4450	0
235	20240626	145000	113887600	4450	4450	4450	4450	100
236	20240626	144900	113442600	4450	4450	4450	4450	0
237	20240626	144800	113442600	4450	4450	4450	4450	0
238	20240626	144700	113442600	4450	4450	4450	4450	0
239	20240626	144600	113442600	4450	4450	4450	4450	0
240	20240626	144500	113442600	4450	4450	4450	4450	0
241	20240626	144400	113442600	4450	4450	4450	4450	0
242	20240626	144300	113442600	4450	4450	4450	4450	0
243	20240626	144200	113442600	4450	4450	4450	4450	0
244	20240626	144100	113442600	4450	4435	4450	4435	10005
245	20240626	144000	68920450	4430	4420	4430	4420	620
246	20240626	143900	66176390	4395	4395	4395	4395	0
247	20240626	143800	66176390	4395	4395	4395	4395	0
248	20240626	143700	66176390	4395	4395	4395	4395	137
249	20240626	143600	65574275	4395	4395	4395	4395	0
250	20240626	143500	65574275	4395	4395	4395	4395	0
251	20240626	143400	65574275	4395	4395	4395	4395	0
252	20240626	143300	65574275	4395	4395	4395	4395	0
253	20240626	143200	65574275	4395	4395	4395	4395	1
254	20240626	143100	65569880	4380	4380	4380	4380	0
255	20240626	143000	65569880	4380	4380	4380	4380	0
256	20240626	142900	65569880	4380	4380	4380	4380	0
257	20240626	142800	65569880	4380	4380	4380	4380	0
258	20240626	142700	65569880	4380	4380	4380	4380	0
259	20240626	142600	65569880	4380	4380	4380	4380	40
260	20240626	142500	65394680	4385	4385	4385	4385	0
261	20240626	142400	65394680	4385	4385	4385	4385	0
262	20240626	142300	65394680	4385	4385	4385	4385	0
263	20240626	142200	65394680	4385	4385	4385	4385	0
264	20240626	142100	65394680	4385	4385	4385	4385	0
265	20240626	142000	65394680	4385	4390	4390	4385	100
266	20240626	141900	64955770	4395	4395	4395	4395	0
267	20240626	141800	64955770	4395	4395	4395	4395	0
268	20240626	141700	64955770	4395	4395	4395	4395	0
269	20240626	141600	64955770	4395	4395	4395	4395	0
270	20240626	141500	64955770	4395	4395	4395	4395	0
271	20240626	141400	64955770	4395	4395	4395	4395	1
272	20240626	141300	64951375	4395	4395	4395	4395	0
273	20240626	141200	64951375	4395	4395	4395	4395	0
274	20240626	141100	64951375	4395	4395	4395	4395	0
275	20240626	141000	64951375	4395	4395	4395	4395	42
276	20240626	140900	64766785	4395	4395	4395	4395	3
277	20240626	140800	64753600	4395	4395	4395	4395	0
278	20240626	140700	64753600	4395	4395	4395	4395	0
279	20240626	140600	64753600	4395	4395	4395	4395	0
280	20240626	140500	64753600	4395	4395	4395	4395	0
281	20240626	140400	64753600	4395	4395	4395	4395	0
282	20240626	140300	64753600	4395	4395	4395	4395	0
283	20240626	140200	64753600	4395	4395	4395	4395	0
284	20240626	140100	64753600	4395	4395	4395	4395	0
285	20240626	140000	64753600	4395	4395	4395	4395	0
286	20240626	135900	64753600	4395	4395	4395	4395	0
287	20240626	135800	64753600	4395	4395	4395	4395	0
288	20240626	135700	64753600	4395	4395	4395	4395	0
289	20240626	135600	64753600	4395	4395	4395	4395	0
290	20240626	135500	64753600	4395	4395	4395	4395	1
291	20240626	135400	64749205	4395	4395	4395	4395	0
292	20240626	135300	64749205	4395	4395	4395	4395	0
293	20240626	135200	64749205	4395	4395	4395	4395	0
294	20240626	135100	64749205	4395	4395	4395	4395	0
295	20240626	135000	64749205	4395	4395	4395	4395	0
296	20240626	134900	64749205	4395	4395	4395	4395	0
297	20240626	134800	64749205	4395	4395	4395	4395	0
298	20240626	134700	64749205	4395	4395	4395	4395	0
299	20240626	134600	64749205	4395	4395	4395	4395	0
300	20240626	134500	64749205	4395	4395	4395	4395	0
301	20240626	134400	64749205	4395	4395	4395	4395	0
302	20240626	134300	64749205	4395	4395	4395	4395	0
303	20240626	134200	64749205	4395	4395	4395	4395	0
304	20240626	134100	64749205	4395	4395	4395	4395	0
305	20240626	134000	64749205	4395	4395	4395	4395	0
306	20240626	133900	64749205	4395	4395	4395	4395	0
307	20240626	133800	64749205	4395	4395	4395	4395	0
308	20240626	133700	64749205	4395	4395	4395	4395	0
309	20240626	133600	64749205	4395	4395	4395	4395	0
310	20240626	133500	64749205	4395	4395	4395	4395	0
311	20240626	133400	64749205	4395	4395	4395	4395	0
312	20240626	133300	64749205	4395	4395	4395	4395	0
313	20240626	133200	64749205	4395	4395	4395	4395	0
314	20240626	133100	64749205	4395	4395	4395	4395	0
315	20240626	133000	64749205	4395	4395	4395	4395	0
316	20240626	132900	64749205	4395	4395	4395	4395	0
317	20240626	132800	64749205	4395	4395	4395	4395	0
318	20240626	132700	64749205	4395	4395	4395	4395	0
319	20240626	132600	64749205	4395	4395	4395	4395	0
320	20240626	132500	64749205	4395	4395	4395	4395	0
321	20240626	132400	64749205	4395	4395	4395	4395	0
322	20240626	132300	64749205	4395	4395	4395	4395	0
323	20240626	132200	64749205	4395	4395	4395	4395	0
324	20240626	132100	64749205	4395	4395	4395	4395	0
325	20240626	132000	64749205	4395	4395	4395	4395	0
326	20240626	131900	64749205	4395	4395	4395	4395	0
327	20240626	131800	64749205	4395	4395	4395	4395	0
328	20240626	131700	64749205	4395	4395	4395	4395	0
329	20240626	131600	64749205	4395	4395	4395	4395	0
330	20240626	131500	64749205	4395	4395	4395	4395	0
331	20240626	131400	64749205	4395	4395	4395	4395	0
332	20240626	131300	64749205	4395	4395	4395	4395	115
333	20240626	131200	64243780	4395	4395	4395	4395	0
334	20240626	131100	64243780	4395	4395	4395	4395	0
335	20240626	131000	64243780	4395	4395	4395	4395	0
336	20240626	130900	64243780	4395	4395	4395	4395	0
337	20240626	130800	64243780	4395	4395	4395	4395	0
338	20240626	130700	64243780	4395	4395	4395	4395	0
339	20240626	130600	64243780	4395	4395	4395	4395	0
340	20240626	130500	64243780	4395	4395	4395	4395	0
341	20240626	130400	64243780	4395	4395	4395	4395	0
342	20240626	130300	64243780	4395	4395	4395	4395	0
343	20240626	130200	64243780	4395	4395	4395	4395	0
344	20240626	130100	64243780	4395	4395	4395	4395	25
345	20240626	130000	64133905	4425	4425	4425	4425	0
346	20240626	125900	64133905	4425	4425	4425	4425	0
347	20240626	125800	64133905	4425	4425	4425	4425	0
348	20240626	125700	64133905	4425	4425	4425	4425	0
349	20240626	125600	64133905	4425	4425	4425	4425	0
350	20240626	125500	64133905	4425	4425	4425	4425	0
351	20240626	125400	64133905	4425	4425	4425	4425	1
352	20240626	125300	64129480	4390	4390	4390	4390	0
353	20240626	125200	64129480	4390	4390	4390	4390	0
354	20240626	125100	64129480	4390	4390	4390	4390	0
355	20240626	125000	64129480	4390	4390	4390	4390	0
356	20240626	124900	64129480	4390	4390	4390	4390	0
357	20240626	124800	64129480	4390	4390	4390	4390	0
358	20240626	124700	64129480	4390	4390	4390	4390	0
359	20240626	124600	64129480	4390	4390	4390	4390	0
360	20240626	124500	64129480	4390	4390	4390	4390	0
361	20240626	124400	64129480	4390	4390	4390	4390	0
362	20240626	124300	64129480	4390	4390	4390	4390	0
363	20240626	124200	64129480	4390	4390	4390	4390	0
364	20240626	124100	64129480	4390	4390	4390	4390	0
365	20240626	124000	64129480	4390	4390	4390	4390	0
366	20240626	123900	64129480	4390	4390	4390	4390	0
367	20240626	123800	64129480	4390	4390	4390	4390	0
368	20240626	123700	64129480	4390	4390	4390	4390	0
369	20240626	123600	64129480	4390	4390	4390	4390	50
370	20240626	123500	63909980	4395	4395	4395	4395	0
371	20240626	123400	63909980	4395	4395	4395	4395	0
372	20240626	123300	63909980	4395	4420	4420	4395	6
373	20240626	123200	63883560	4420	4420	4420	4420	0
374	20240626	123100	63883560	4420	4420	4420	4420	67
375	20240626	123000	63587420	4425	4425	4425	4425	0
376	20240626	122900	63587420	4425	4425	4425	4425	0
377	20240626	122800	63587420	4425	4425	4425	4425	0
378	20240626	122700	63587420	4425	4425	4425	4425	0
379	20240626	122600	63587420	4425	4425	4425	4425	0
380	20240626	122500	63587420	4425	4425	4425	4425	0
381	20240626	122400	63587420	4425	4425	4425	4425	0
382	20240626	122300	63587420	4425	4425	4425	4425	0
383	20240626	122200	63587420	4425	4425	4425	4425	0
384	20240626	122100	63587420	4425	4425	4425	4425	0
385	20240626	122000	63587420	4425	4425	4425	4425	0
386	20240626	121900	63587420	4425	4425	4425	4425	0
387	20240626	121800	63587420	4425	4425	4425	4425	0
388	20240626	121700	63587420	4425	4425	4425	4425	0
389	20240626	121600	63587420	4425	4425	4425	4425	0
390	20240626	121500	63587420	4425	4425	4425	4425	0
391	20240626	121400	63587420	4425	4425	4425	4425	0
392	20240626	121300	63587420	4425	4425	4425	4425	0
393	20240626	121200	63587420	4425	4425	4425	4425	0
394	20240626	121100	63587420	4425	4425	4425	4425	193
395	20240626	121000	62733395	4425	4425	4425	4425	58
396	20240626	120900	62476745	4400	4400	4400	4400	20
397	20240626	120800	62388745	4425	4425	4425	4425	0
398	20240626	120700	62388745	4425	4425	4425	4425	0
399	20240626	120600	62388745	4425	4425	4425	4425	0
400	20240626	120500	62388745	4425	4425	4425	4425	0
401	20240626	120400	62388745	4425	4420	4425	4420	58
402	20240626	120300	62132375	4400	4400	4400	4400	0
403	20240626	120200	62132375	4400	4400	4400	4400	0
404	20240626	120100	62132375	4400	4400	4400	4400	0
405	20240626	120000	62132375	4400	4400	4400	4400	0
406	20240626	115900	62132375	4400	4400	4400	4400	0
407	20240626	115800	62132375	4400	4400	4400	4400	0
408	20240626	115700	62132375	4400	4400	4400	4400	0
409	20240626	115600	62132375	4400	4400	4400	4400	0
410	20240626	115500	62132375	4400	4400	4400	4400	0
411	20240626	115400	62132375	4400	4400	4400	4400	0
412	20240626	115300	62132375	4400	4400	4400	4400	0
413	20240626	115200	62132375	4400	4400	4400	4400	0
414	20240626	115100	62132375	4400	4400	4400	4400	0
415	20240626	115000	62132375	4400	4400	4400	4400	0
416	20240626	114900	62132375	4400	4400	4400	4400	0
417	20240626	114800	62132375	4400	4400	4400	4400	0
418	20240626	114700	62132375	4400	4400	4400	4400	0
419	20240626	114600	62132375	4400	4400	4400	4400	0
420	20240626	114500	62132375	4400	4400	4400	4400	1
421	20240626	114400	62127975	4430	4430	4430	4430	0
422	20240626	114300	62127975	4430	4430	4430	4430	0
423	20240626	114200	62127975	4430	4430	4430	4430	0
424	20240626	114100	62127975	4430	4430	4430	4430	0
425	20240626	114000	62127975	4430	4430	4430	4430	0
426	20240626	113900	62127975	4430	4430	4430	4430	0
427	20240626	113800	62127975	4430	4430	4430	4430	0
428	20240626	113700	62127975	4430	4430	4430	4430	0
429	20240626	113600	62127975	4430	4430	4430	4430	0
430	20240626	113500	62127975	4430	4430	4430	4430	0
431	20240626	113400	62127975	4430	4430	4430	4430	0
432	20240626	113300	62127975	4430	4430	4430	4430	0
433	20240626	113200	62127975	4430	4430	4430	4430	0
434	20240626	113100	62127975	4430	4430	4430	4430	0
435	20240626	113000	62127975	4430	4430	4430	4430	0
436	20240626	112900	62127975	4430	4430	4430	4430	1
437	20240626	112800	62123545	4430	4430	4430	4430	3
438	20240626	112700	62110255	4435	4435	4435	4435	0
439	20240626	112600	62110255	4435	4435	4435	4435	0
440	20240626	112500	62110255	4435	4435	4435	4435	0
441	20240626	112400	62110255	4435	4435	4435	4435	0
442	20240626	112300	62110255	4435	4435	4435	4435	0
443	20240626	112200	62110255	4435	4435	4435	4435	0
444	20240626	112100	62110255	4435	4435	4435	4435	0
445	20240626	112000	62110255	4435	4435	4435	4435	0
446	20240626	111900	62110255	4435	4435	4435	4435	0
447	20240626	111800	62110255	4435	4435	4435	4435	0
448	20240626	111700	62110255	4435	4435	4435	4435	0
449	20240626	111600	62110255	4435	4435	4435	4435	0
450	20240626	111500	62110255	4435	4435	4435	4435	0
451	20240626	111400	62110255	4435	4435	4435	4435	0
452	20240626	111300	62110255	4435	4435	4435	4435	0
453	20240626	111200	62110255	4435	4435	4435	4435	0
454	20240626	111100	62110255	4435	4435	4435	4435	0
455	20240626	111000	62110255	4435	4435	4435	4435	0
456	20240626	110900	62110255	4435	4435	4435	4435	0
457	20240626	110800	62110255	4435	4435	4435	4435	0
458	20240626	110700	62110255	4435	4435	4435	4435	0
459	20240626	110600	62110255	4435	4435	4435	4435	0
460	20240626	110500	62110255	4435	4435	4435	4435	0
461	20240626	110400	62110255	4435	4435	4435	4435	0
462	20240626	110300	62110255	4435	4435	4435	4435	0
463	20240626	110200	62110255	4435	4435	4435	4435	0
464	20240626	110100	62110255	4435	4435	4435	4435	0
465	20240626	110000	62110255	4435	4435	4435	4435	0
466	20240626	105900	62110255	4435	4435	4435	4435	0
467	20240626	105800	62110255	4435	4435	4435	4435	0
468	20240626	105700	62110255	4435	4435	4435	4435	0
469	20240626	105600	62110255	4435	4435	4435	4435	0
470	20240626	105500	62110255	4435	4435	4435	4435	0
471	20240626	105400	62110255	4435	4435	4435	4435	0
472	20240626	105300	62110255	4435	4435	4435	4435	0
473	20240626	105200	62110255	4435	4435	4435	4435	0
474	20240626	105100	62110255	4435	4435	4435	4435	0
475	20240626	105000	62110255	4435	4435	4435	4435	0
476	20240626	104900	62110255	4435	4435	4435	4435	0
477	20240626	104800	62110255	4435	4435	4435	4435	0
478	20240626	104700	62110255	4435	4435	4435	4435	0
479	20240626	104600	62110255	4435	4435	4435	4435	0
480	20240626	104500	62110255	4435	4440	4440	4435	8465
481	20240626	104400	24567825	4440	4440	4440	4440	0
482	20240626	104300	24567825	4440	4440	4440	4440	0
483	20240626	104200	24567825	4440	4440	4440	4440	8
484	20240626	104100	24532305	4445	4445	4445	4445	12
485	20240626	104000	24478965	4445	4445	4445	4445	1000
486	20240626	103900	20033965	4455	4455	4455	4455	0
487	20240626	103800	20033965	4455	4455	4455	4455	3
488	20240626	103700	20020600	4450	4450	4450	4450	0
489	20240626	103600	20020600	4450	4450	4450	4450	311
490	20240626	103500	18636650	4450	4450	4450	4450	0
491	20240626	103400	18636650	4450	4450	4450	4450	80
492	20240626	103300	18280650	4440	4445	4445	4440	450
493	20240626	103200	16280725	4440	4440	4445	4440	5
494	20240626	103100	16258515	4435	4435	4435	4435	0
495	20240626	103000	16258515	4435	4435	4435	4435	0
496	20240626	102900	16258515	4435	4435	4435	4435	0
497	20240626	102800	16258515	4435	4435	4435	4435	0
498	20240626	102700	16258515	4435	4435	4435	4435	0
499	20240626	102600	16258515	4435	4435	4435	4435	0
500	20240626	102500	16258515	4435	4435	4435	4435	0
501	20240626	102400	16258515	4435	4435	4435	4435	0
502	20240626	102300	16258515	4435	4435	4435	4435	0
503	20240626	102200	16258515	4435	4435	4435	4435	0
504	20240626	102100	16258515	4435	4435	4435	4435	0
505	20240626	102000	16258515	4435	4435	4435	4435	0
506	20240626	101900	16258515	4435	4435	4435	4435	0
507	20240626	101800	16258515	4435	4435	4435	4435	107
508	20240626	101700	15783970	4435	4435	4435	4435	0
509	20240626	101600	15783970	4435	4435	4435	4435	0
510	20240626	101500	15783970	4435	4435	4435	4435	0
511	20240626	101400	15783970	4435	4435	4435	4435	0
512	20240626	101300	15783970	4435	4435	4435	4435	0
513	20240626	101200	15783970	4435	4435	4435	4435	0
514	20240626	101100	15783970	4435	4435	4435	4435	248
515	20240626	101000	14684090	4435	4435	4435	4435	0
516	20240626	100900	14684090	4435	4435	4435	4435	335
517	20240626	100800	13198365	4435	4435	4435	4435	0
518	20240626	100700	13198365	4435	4435	4435	4435	0
519	20240626	100600	13198365	4435	4435	4435	4435	0
520	20240626	100500	13198365	4435	4435	4435	4435	30
521	20240626	100400	13065315	4445	4445	4445	4445	0
522	20240626	100300	13065315	4445	4435	4445	4435	292
523	20240626	100200	11770235	4435	4440	4440	4435	219
524	20240626	100100	10797980	4440	4440	4440	4440	6
525	20240626	100000	10771340	4440	4445	4445	4440	41
526	20240626	095900	10589150	4445	4445	4445	4445	0
527	20240626	095800	10589150	4445	4445	4445	4445	0
528	20240626	095700	10589150	4445	4445	4445	4445	0
529	20240626	095600	10589150	4445	4445	4445	4445	0
530	20240626	095500	10589150	4445	4445	4445	4445	1
531	20240626	095400	10584705	4440	4440	4440	4440	82
532	20240626	095300	10220625	4440	4440	4440	4440	0
533	20240626	095200	10220625	4440	4440	4440	4440	0
534	20240626	095100	10220625	4440	4440	4440	4440	0
535	20240626	095000	10220625	4440	4440	4440	4440	1
536	20240626	094900	10216185	4445	4445	4445	4445	0
537	20240626	094800	10216185	4445	4440	4445	4440	3
538	20240626	094700	10202860	4440	4440	4440	4435	34
539	20240626	094600	10051910	4440	4440	4440	4440	20
540	20240626	094500	9963110	4435	4435	4435	4435	0
541	20240626	094400	9963110	4435	4435	4435	4435	883
542	20240626	094300	6047005	4415	4415	4415	4415	0
543	20240626	094200	6047005	4415	4415	4415	4415	0
544	20240626	094100	6047005	4415	4415	4415	4415	116
545	20240626	094000	5534865	4420	4420	4420	4420	0
546	20240626	093900	5534865	4420	4420	4420	4420	0
547	20240626	093800	5534865	4420	4420	4420	4420	0
548	20240626	093700	5534865	4420	4420	4420	4420	0
549	20240626	093600	5534865	4420	4420	4420	4420	0
550	20240626	093500	5534865	4420	4420	4420	4420	0
551	20240626	093400	5534865	4420	4420	4420	4420	0
552	20240626	093300	5534865	4420	4420	4420	4420	0
553	20240626	093200	5534865	4420	4420	4420	4420	0
554	20240626	093100	5534865	4420	4420	4420	4420	0
555	20240626	093000	5534865	4420	4420	4420	4420	0
556	20240626	092900	5534865	4420	4420	4420	4420	0
557	20240626	092800	5534865	4420	4420	4420	4420	0
558	20240626	092700	5534865	4420	4420	4420	4420	0
559	20240626	092600	5534865	4420	4420	4420	4420	10
560	20240626	092500	5490665	4365	4365	4365	4365	0
561	20240626	092400	5490665	4365	4365	4365	4365	0
562	20240626	092300	5490665	4365	4365	4365	4365	0
563	20240626	092200	5490665	4365	4365	4365	4365	0
564	20240626	092100	5490665	4365	4365	4365	4365	0
565	20240626	092000	5490665	4365	4365	4365	4365	0
566	20240626	091900	5490665	4365	4365	4365	4365	0
567	20240626	091800	5490665	4365	4365	4365	4365	1
568	20240626	091700	5486300	4365	4370	4370	4365	85
569	20240626	091600	5115025	4365	4365	4365	4365	0
570	20240626	091500	5115025	4365	4365	4365	4365	0
571	20240626	091400	5115025	4365	4365	4365	4365	0
572	20240626	091300	5115025	4365	4365	4365	4365	0
573	20240626	091200	5115025	4365	4365	4365	4365	0
574	20240626	091100	5115025	4365	4365	4365	4365	0
575	20240626	091000	5115025	4365	4365	4365	4365	0
576	20240626	090900	5115025	4365	4365	4365	4365	0
577	20240626	090800	5115025	4365	4365	4365	4365	0
578	20240626	090700	5115025	4365	4365	4365	4365	15
579	20240626	090600	5049550	4430	4430	4430	4430	0
580	20240626	090500	5049550	4430	4425	4430	4425	382
581	20240626	090400	3358575	4425	4425	4425	4425	0
582	20240626	090300	3358575	4425	4425	4425	4425	0
583	20240626	090200	3358575	4425	4425	4425	4425	0
584	20240626	090100	3358575	4425	4425	4425	4425	0
585	20240626	090000	3358575	4425	4425	4425	4425	759