KissMeData/004440/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184200	22359225	4090	4090	4090	4090	277
3	20240930	184100	22359225	4090	4090	4090	4090	0
4	20240930	184000	22359225	4090	4090	4090	4090	0
5	20240930	183900	22359225	4090	4090	4090	4090	0
6	20240930	183800	22359225	4090	4090	4090	4090	0
7	20240930	183700	22359225	4090	4090	4090	4090	0
8	20240930	183600	22359225	4090	4090	4090	4090	0
9	20240930	183500	22359225	4090	4090	4090	4090	0
10	20240930	183400	22359225	4090	4090	4090	4090	0
11	20240930	183300	22359225	4090	4090	4090	4090	0
12	20240930	183200	22359225	4090	4090	4090	4090	0
13	20240930	183100	22359225	4090	4090	4090	4090	0
14	20240930	183000	22359225	4090	4090	4090	4090	0
15	20240930	182900	22359225	4090	4090	4090	4090	0
16	20240930	182800	22359225	4090	4090	4090	4090	0
17	20240930	182700	22359225	4090	4090	4090	4090	0
18	20240930	182600	22359225	4090	4090	4090	4090	0
19	20240930	182500	22359225	4090	4090	4090	4090	0
20	20240930	182400	22359225	4090	4090	4090	4090	0
21	20240930	182300	22359225	4090	4090	4090	4090	0
22	20240930	182200	22359225	4090	4090	4090	4090	0
23	20240930	182100	22359225	4090	4090	4090	4090	0
24	20240930	182000	22359225	4090	4090	4090	4090	0
25	20240930	181900	22359225	4090	4090	4090	4090	0
26	20240930	181800	22359225	4090	4090	4090	4090	0
27	20240930	181700	22359225	4090	4090	4090	4090	0
28	20240930	181600	22359225	4090	4090	4090	4090	0
29	20240930	181500	22359225	4090	4090	4090	4090	0
30	20240930	181400	22359225	4090	4090	4090	4090	0
31	20240930	181300	22359225	4090	4090	4090	4090	0
32	20240930	181200	22359225	4090	4090	4090	4090	277
33	20240930	181100	22359225	4090	4090	4090	4090	0
34	20240930	181000	22359225	4090	4090	4090	4090	0
35	20240930	180900	22359225	4090	4090	4090	4090	0
36	20240930	180800	22359225	4090	4090	4090	4090	0
37	20240930	180700	22359225	4090	4090	4090	4090	0
38	20240930	180600	22359225	4090	4090	4090	4090	0
39	20240930	180500	22359225	4090	4090	4090	4090	0
40	20240930	180400	22359225	4090	4090	4090	4090	0
41	20240930	180300	22359225	4090	4090	4090	4090	0
42	20240930	180200	22359225	4090	4090	4090	4090	0
43	20240930	180100	22359225	4090	4090	4090	4090	0
44	20240930	180000	22359225	4090	4090	4090	4090	0
45	20240930	175900	22359225	4090	4090	4090	4090	0
46	20240930	175800	22359225	4090	4090	4090	4090	0
47	20240930	175700	22359225	4090	4090	4090	4090	0
48	20240930	175600	22359225	4090	4090	4090	4090	0
49	20240930	175500	22359225	4090	4090	4090	4090	0
50	20240930	175400	22359225	4090	4090	4090	4090	0
51	20240930	175300	22359225	4090	4090	4090	4090	0
52	20240930	175200	22359225	4090	4090	4090	4090	0
53	20240930	175100	22359225	4090	4090	4090	4090	0
54	20240930	175000	22359225	4090	4090	4090	4090	0
55	20240930	174900	22359225	4090	4090	4090	4090	0
56	20240930	174800	22359225	4090	4090	4090	4090	0
57	20240930	174700	22359225	4090	4090	4090	4090	0
58	20240930	174600	22359225	4090	4090	4090	4090	0
59	20240930	174500	22359225	4090	4090	4090	4090	0
60	20240930	174400	22359225	4090	4090	4090	4090	0
61	20240930	174300	22359225	4090	4090	4090	4090	0
62	20240930	174200	22359225	4090	4090	4090	4090	277
63	20240930	174100	22359225	4090	4090	4090	4090	0
64	20240930	174000	22359225	4090	4090	4090	4090	0
65	20240930	173900	22359225	4090	4090	4090	4090	0
66	20240930	173800	22359225	4090	4090	4090	4090	0
67	20240930	173700	22359225	4090	4090	4090	4090	0
68	20240930	173600	22359225	4090	4090	4090	4090	0
69	20240930	173500	22359225	4090	4090	4090	4090	0
70	20240930	173400	22359225	4090	4090	4090	4090	0
71	20240930	173300	22359225	4090	4090	4090	4090	0
72	20240930	173200	22359225	4090	4090	4090	4090	0
73	20240930	173100	22359225	4090	4090	4090	4090	0
74	20240930	173000	22359225	4090	4090	4090	4090	0
75	20240930	172900	22359225	4090	4090	4090	4090	0
76	20240930	172800	22359225	4090	4090	4090	4090	0
77	20240930	172700	22359225	4090	4090	4090	4090	0
78	20240930	172600	22359225	4090	4090	4090	4090	0
79	20240930	172500	22359225	4090	4090	4090	4090	0
80	20240930	172400	22359225	4090	4090	4090	4090	0
81	20240930	172300	22359225	4090	4090	4090	4090	0
82	20240930	172200	22359225	4090	4090	4090	4090	0
83	20240930	172100	22359225	4090	4090	4090	4090	0
84	20240930	172000	22359225	4090	4090	4090	4090	0
85	20240930	171900	22359225	4090	4090	4090	4090	0
86	20240930	171800	22359225	4090	4090	4090	4090	0
87	20240930	171700	22359225	4090	4090	4090	4090	0
88	20240930	171600	22359225	4090	4090	4090	4090	0
89	20240930	171500	22359225	4090	4090	4090	4090	0
90	20240930	171400	22359225	4090	4090	4090	4090	0
91	20240930	171300	22359225	4090	4090	4090	4090	0
92	20240930	171200	22359225	4090	4090	4090	4090	277
93	20240930	171100	22359225	4090	4090	4090	4090	0
94	20240930	171000	22359225	4090	4090	4090	4090	0
95	20240930	170900	22359225	4090	4090	4090	4090	0
96	20240930	170800	22359225	4090	4090	4090	4090	0
97	20240930	170700	22359225	4090	4090	4090	4090	0
98	20240930	170600	22359225	4090	4090	4090	4090	0
99	20240930	170500	22359225	4090	4090	4090	4090	0
100	20240930	170400	22359225	4090	4090	4090	4090	0
101	20240930	170300	22359225	4090	4090	4090	4090	0
102	20240930	170200	22359225	4090	4090	4090	4090	0
103	20240930	170100	22359225	4090	4090	4090	4090	0
104	20240930	170000	22359225	4090	4090	4090	4090	0
105	20240930	165900	22359225	4090	4090	4090	4090	0
106	20240930	165800	22359225	4090	4090	4090	4090	0
107	20240930	165700	22359225	4090	4090	4090	4090	0
108	20240930	165600	22359225	4090	4090	4090	4090	0
109	20240930	165500	22359225	4090	4090	4090	4090	0
110	20240930	165400	22359225	4090	4090	4090	4090	0
111	20240930	165300	22359225	4090	4090	4090	4090	0
112	20240930	165200	22359225	4090	4090	4090	4090	0
113	20240930	165100	22359225	4090	4090	4090	4090	0
114	20240930	165000	22359225	4090	4090	4090	4090	0
115	20240930	164900	22359225	4090	4090	4090	4090	0
116	20240930	164800	22359225	4090	4090	4090	4090	0
117	20240930	164700	22359225	4090	4090	4090	4090	0
118	20240930	164600	22359225	4090	4090	4090	4090	0
119	20240930	164500	22359225	4090	4090	4090	4090	0
120	20240930	164400	22359225	4090	4090	4090	4090	0
121	20240930	164300	22359225	4090	4090	4090	4090	0
122	20240930	164200	22359225	4090	4090	4090	4090	277
123	20240930	164100	22359225	4090	4090	4090	4090	0
124	20240930	164000	22359225	4090	4090	4090	4090	0
125	20240930	163900	22359225	4090	4090	4090	4090	0
126	20240930	163800	22359225	4090	4090	4090	4090	0
127	20240930	163700	22359225	4090	4090	4090	4090	0
128	20240930	163600	22359225	4090	4090	4090	4090	0
129	20240930	163500	22359225	4090	4090	4090	4090	0
130	20240930	163400	22359225	4090	4090	4090	4090	0
131	20240930	163300	22359225	4090	4090	4090	4090	0
132	20240930	163200	22359225	4090	4090	4090	4090	0
133	20240930	163100	22359225	4090	4090	4090	4090	0
134	20240930	163000	22359225	4090	4090	4090	4090	0
135	20240930	162900	22359225	4090	4090	4090	4090	0
136	20240930	162800	22359225	4090	4090	4090	4090	0
137	20240930	162700	22359225	4090	4090	4090	4090	0
138	20240930	162600	22359225	4090	4090	4090	4090	0
139	20240930	162500	22359225	4090	4090	4090	4090	0
140	20240930	162400	22359225	4090	4090	4090	4090	0
141	20240930	162300	22359225	4090	4090	4090	4090	0
142	20240930	162200	22359225	4090	4090	4090	4090	0
143	20240930	162100	22359225	4090	4090	4090	4090	0
144	20240930	162000	22359225	4090	4090	4090	4090	0
145	20240930	161900	22359225	4090	4090	4090	4090	0
146	20240930	161800	22359225	4090	4090	4090	4090	0
147	20240930	161700	22359225	4090	4090	4090	4090	0
148	20240930	161600	22359225	4090	4090	4090	4090	0
149	20240930	161500	22359225	4090	4090	4090	4090	0
150	20240930	161400	22359225	4090	4090	4090	4090	0
151	20240930	161300	22359225	4090	4090	4090	4090	0
152	20240930	161200	22359225	4090	4090	4090	4090	277
153	20240930	161100	22359225	4090	4090	4090	4090	0
154	20240930	161000	22359225	4090	4090	4090	4090	0
155	20240930	160900	22359225	4090	4090	4090	4090	0
156	20240930	160800	22359225	4090	4090	4090	4090	0
157	20240930	160700	22359225	4090	4090	4090	4090	0
158	20240930	160600	22359225	4090	4090	4090	4090	0
159	20240930	160500	22359225	4090	4090	4090	4090	0
160	20240930	160400	22359225	4090	4090	4090	4090	0
161	20240930	160300	22359225	4090	4090	4090	4090	0
162	20240930	160200	22359225	4090	4090	4090	4090	0
163	20240930	160100	22359225	4090	4090	4090	4090	0
164	20240930	160000	22359225	4090	4090	4090	4090	0
165	20240930	155900	22359225	4090	4090	4090	4090	0
166	20240930	155800	22359225	4090	4090	4090	4090	0
167	20240930	155700	22359225	4090	4090	4090	4090	0
168	20240930	155600	22359225	4090	4090	4090	4090	0
169	20240930	155500	22359225	4090	4090	4090	4090	0
170	20240930	155400	22359225	4090	4090	4090	4090	0
171	20240930	155300	22359225	4090	4090	4090	4090	0
172	20240930	155200	22359225	4090	4090	4090	4090	0
173	20240930	155100	22359225	4090	4090	4090	4090	0
174	20240930	155000	22359225	4090	4090	4090	4090	0
175	20240930	154900	22359225	4090	4090	4090	4090	0
176	20240930	154800	22359225	4090	4090	4090	4090	0
177	20240930	154700	22359225	4090	4090	4090	4090	0
178	20240930	154600	22359225	4090	4090	4090	4090	0
179	20240930	154500	22359225	4090	4090	4090	4090	0
180	20240930	154400	22359225	4090	4090	4090	4090	0
181	20240930	154300	22359225	4090	4090	4090	4090	0
182	20240930	154200	22359225	4090	4090	4090	4090	277
183	20240930	154100	22359225	4090	4090	4090	4090	0
184	20240930	154000	22359225	4090	4090	4090	4090	0
185	20240930	153900	22359225	4090	4090	4090	4090	0
186	20240930	153800	22359225	4090	4090	4090	4090	0
187	20240930	153700	22359225	4090	4090	4090	4090	0
188	20240930	153600	22359225	4090	4090	4090	4090	0
189	20240930	153500	22359225	4090	4090	4090	4090	0
190	20240930	153400	22359225	4090	4090	4090	4090	0
191	20240930	153300	22359225	4090	4090	4090	4090	0
192	20240930	153200	22359225	4090	4090	4090	4090	0
193	20240930	153100	22359225	4090	4090	4090	4090	0
194	20240930	153000	22359225	4090	4090	4090	4090	277
195	20240930	152900	21226295	4090	4090	4090	4090	0
196	20240930	152800	21226295	4090	4090	4090	4090	0
197	20240930	152700	21226295	4090	4090	4090	4090	0
198	20240930	152600	21226295	4090	4090	4090	4090	0
199	20240930	152500	21226295	4090	4090	4090	4090	0
200	20240930	152400	21226295	4090	4090	4090	4090	0
201	20240930	152300	21226295	4090	4090	4090	4090	0
202	20240930	152200	21226295	4090	4090	4090	4090	0
203	20240930	152100	21226295	4090	4090	4090	4090	0
204	20240930	152000	21226295	4090	4090	4090	4090	0
205	20240930	151900	21226295	4090	4090	4090	4090	0
206	20240930	151800	21226295	4090	4090	4090	4090	0
207	20240930	151700	21226295	4090	4090	4090	4090	0
208	20240930	151600	21226295	4090	4090	4090	4090	0
209	20240930	151500	21226295	4090	4090	4090	4090	0
210	20240930	151400	21226295	4090	4090	4090	4090	0
211	20240930	151300	21226295	4090	4090	4090	4090	0
212	20240930	151200	21226295	4090	4090	4090	4090	0
213	20240930	151100	21226295	4090	4090	4090	4090	0
214	20240930	151000	21226295	4090	4090	4090	4090	0
215	20240930	150900	21226295	4090	4090	4090	4090	0
216	20240930	150800	21226295	4090	4090	4090	4090	0
217	20240930	150700	21226295	4090	4090	4090	4090	0
218	20240930	150600	21226295	4090	4090	4090	4090	0
219	20240930	150500	21226295	4090	4090	4090	4090	0
220	20240930	150400	21226295	4090	4090	4090	4090	0
221	20240930	150300	21226295	4090	4090	4090	4090	0
222	20240930	150200	21226295	4090	4090	4090	4090	0
223	20240930	150100	21226295	4090	4090	4090	4090	0
224	20240930	150000	21226295	4090	4090	4090	4090	0
225	20240930	145900	21226295	4090	4090	4090	4090	0
226	20240930	145800	21226295	4090	4090	4090	4090	0
227	20240930	145700	21226295	4090	4090	4090	4090	0
228	20240930	145600	21226295	4090	4090	4090	4090	0
229	20240930	145500	21226295	4090	4090	4090	4090	0
230	20240930	145400	21226295	4090	4090	4090	4090	0
231	20240930	145300	21226295	4090	4090	4090	4090	0
232	20240930	145200	21226295	4090	4090	4090	4090	0
233	20240930	145100	21226295	4090	4090	4090	4090	0
234	20240930	145000	21226295	4090	4090	4090	4090	0
235	20240930	144900	21226295	4090	4090	4090	4090	0
236	20240930	144800	21226295	4090	4090	4090	4090	72
237	20240930	144700	20931815	4085	4085	4085	4085	0
238	20240930	144600	20931815	4085	4085	4085	4085	0
239	20240930	144500	20931815	4085	4085	4085	4085	0
240	20240930	144400	20931815	4085	4085	4085	4085	1
241	20240930	144300	20927730	4090	4090	4090	4090	0
242	20240930	144200	20927730	4090	4090	4090	4090	0
243	20240930	144100	20927730	4090	4090	4090	4090	0
244	20240930	144000	20927730	4090	4090	4090	4090	0
245	20240930	143900	20927730	4090	4090	4090	4090	0
246	20240930	143800	20927730	4090	4090	4090	4090	0
247	20240930	143700	20927730	4090	4090	4090	4090	1
248	20240930	143600	20923640	4075	4075	4075	4075	0
249	20240930	143500	20923640	4075	4075	4075	4075	0
250	20240930	143400	20923640	4075	4075	4075	4075	0
251	20240930	143300	20923640	4075	4075	4075	4075	1
252	20240930	143200	20919565	4090	4090	4090	4090	0
253	20240930	143100	20919565	4090	4090	4090	4090	0
254	20240930	143000	20919565	4090	4090	4090	4090	0
255	20240930	142900	20919565	4090	4090	4090	4090	0
256	20240930	142800	20919565	4090	4090	4090	4090	0
257	20240930	142700	20919565	4090	4090	4090	4090	0
258	20240930	142600	20919565	4090	4090	4090	4090	0
259	20240930	142500	20919565	4090	4090	4090	4090	0
260	20240930	142400	20919565	4090	4090	4090	4090	0
261	20240930	142300	20919565	4090	4090	4090	4090	0
262	20240930	142200	20919565	4090	4090	4090	4090	0
263	20240930	142100	20919565	4090	4090	4090	4090	0
264	20240930	142000	20919565	4090	4090	4090	4090	0
265	20240930	141900	20919565	4090	4090	4090	4090	0
266	20240930	141800	20919565	4090	4090	4090	4090	0
267	20240930	141700	20919565	4090	4090	4090	4090	0
268	20240930	141600	20919565	4090	4090	4090	4090	0
269	20240930	141500	20919565	4090	4090	4090	4090	0
270	20240930	141400	20919565	4090	4090	4090	4090	0
271	20240930	141300	20919565	4090	4090	4090	4090	0
272	20240930	141200	20919565	4090	4090	4090	4090	0
273	20240930	141100	20919565	4090	4090	4090	4090	0
274	20240930	141000	20919565	4090	4090	4090	4090	0
275	20240930	140900	20919565	4090	4090	4090	4090	0
276	20240930	140800	20919565	4090	4090	4090	4090	0
277	20240930	140700	20919565	4090	4090	4090	4090	0
278	20240930	140600	20919565	4090	4090	4090	4090	0
279	20240930	140500	20919565	4090	4090	4090	4090	0
280	20240930	140400	20919565	4090	4090	4090	4090	0
281	20240930	140300	20919565	4090	4090	4090	4090	0
282	20240930	140200	20919565	4090	4090	4090	4090	0
283	20240930	140100	20919565	4090	4090	4090	4090	0
284	20240930	140000	20919565	4090	4090	4090	4090	0
285	20240930	135900	20919565	4090	4090	4090	4090	0
286	20240930	135800	20919565	4090	4090	4090	4090	0
287	20240930	135700	20919565	4090	4090	4090	4090	0
288	20240930	135600	20919565	4090	4090	4090	4090	0
289	20240930	135500	20919565	4090	4090	4090	4090	0
290	20240930	135400	20919565	4090	4090	4090	4090	0
291	20240930	135300	20919565	4090	4090	4090	4090	0
292	20240930	135200	20919565	4090	4090	4090	4090	2
293	20240930	135100	20911385	4090	4090	4090	4090	0
294	20240930	135000	20911385	4090	4090	4090	4090	0
295	20240930	134900	20911385	4090	4090	4090	4090	0
296	20240930	134800	20911385	4090	4090	4090	4090	0
297	20240930	134700	20911385	4090	4090	4090	4090	0
298	20240930	134600	20911385	4090	4090	4090	4090	1500
299	20240930	134500	14776385	4090	4090	4090	4090	100
300	20240930	134400	14367385	4090	4090	4090	4090	200
301	20240930	134300	13549385	4085	4085	4085	4085	0
302	20240930	134200	13549385	4085	4085	4085	4085	0
303	20240930	134100	13549385	4085	4085	4085	4085	0
304	20240930	134000	13549385	4085	4085	4085	4085	0
305	20240930	133900	13549385	4085	4085	4085	4085	0
306	20240930	133800	13549385	4085	4085	4085	4085	0
307	20240930	133700	13549385	4085	4085	4085	4085	0
308	20240930	133600	13549385	4085	4085	4085	4085	0
309	20240930	133500	13549385	4085	4085	4085	4085	0
310	20240930	133400	13549385	4085	4085	4085	4085	0
311	20240930	133300	13549385	4085	4085	4085	4085	72
312	20240930	133200	13255265	4085	4085	4085	4085	0
313	20240930	133100	13255265	4085	4085	4085	4085	0
314	20240930	133000	13255265	4085	4085	4085	4085	0
315	20240930	132900	13255265	4085	4085	4085	4085	0
316	20240930	132800	13255265	4085	4085	4085	4085	0
317	20240930	132700	13255265	4085	4085	4085	4085	0
318	20240930	132600	13255265	4085	4085	4085	4085	0
319	20240930	132500	13255265	4085	4085	4085	4085	0
320	20240930	132400	13255265	4085	4085	4085	4085	0
321	20240930	132300	13255265	4085	4085	4085	4085	0
322	20240930	132200	13255265	4085	4085	4085	4085	0
323	20240930	132100	13255265	4085	4085	4085	4085	0
324	20240930	132000	13255265	4085	4085	4085	4085	0
325	20240930	131900	13255265	4085	4085	4085	4085	0
326	20240930	131800	13255265	4085	4085	4085	4085	0
327	20240930	131700	13255265	4085	4085	4085	4085	0
328	20240930	131600	13255265	4085	4085	4085	4085	0
329	20240930	131500	13255265	4085	4085	4085	4085	0
330	20240930	131400	13255265	4085	4085	4085	4085	0
331	20240930	131300	13255265	4085	4085	4085	4085	0
332	20240930	131200	13255265	4085	4085	4085	4085	0
333	20240930	131100	13255265	4085	4085	4085	4085	0
334	20240930	131000	13255265	4085	4085	4085	4085	0
335	20240930	130900	13255265	4085	4085	4085	4085	0
336	20240930	130800	13255265	4085	4085	4085	4085	0
337	20240930	130700	13255265	4085	4085	4085	4085	0
338	20240930	130600	13255265	4085	4085	4085	4085	0
339	20240930	130500	13255265	4085	4085	4085	4085	0
340	20240930	130400	13255265	4085	4085	4085	4085	30
341	20240930	130300	13132715	4090	4090	4090	4090	0
342	20240930	130200	13132715	4090	4090	4090	4090	0
343	20240930	130100	13132715	4090	4090	4090	4090	0
344	20240930	130000	13132715	4090	4090	4090	4090	0
345	20240930	125900	13132715	4090	4090	4090	4090	0
346	20240930	125800	13132715	4090	4090	4090	4090	0
347	20240930	125700	13132715	4090	4090	4090	4090	0
348	20240930	125600	13132715	4090	4090	4090	4090	0
349	20240930	125500	13132715	4090	4090	4090	4090	0
350	20240930	125400	13132715	4090	4090	4090	4090	0
351	20240930	125300	13132715	4090	4090	4090	4090	0
352	20240930	125200	13132715	4090	4090	4090	4090	0
353	20240930	125100	13132715	4090	4090	4090	4090	0
354	20240930	125000	13132715	4090	4090	4090	4090	0
355	20240930	124900	13132715	4090	4090	4090	4090	0
356	20240930	124800	13132715	4090	4095	4095	4090	487
357	20240930	124700	11138625	4095	4095	4095	4095	0
358	20240930	124600	11138625	4095	4095	4095	4095	0
359	20240930	124500	11138625	4095	4095	4095	4095	0
360	20240930	124400	11138625	4095	4095	4095	4095	0
361	20240930	124300	11138625	4095	4095	4095	4095	0
362	20240930	124200	11138625	4095	4095	4095	4095	0
363	20240930	124100	11138625	4095	4095	4095	4095	0
364	20240930	124000	11138625	4095	4095	4095	4095	0
365	20240930	123900	11138625	4095	4095	4095	4095	0
366	20240930	123800	11138625	4095	4095	4095	4095	0
367	20240930	123700	11138625	4095	4095	4095	4095	0
368	20240930	123600	11138625	4095	4095	4095	4095	0
369	20240930	123500	11138625	4095	4095	4095	4095	0
370	20240930	123400	11138625	4095	4095	4095	4095	0
371	20240930	123300	11138625	4095	4095	4095	4095	0
372	20240930	123200	11138625	4095	4095	4095	4095	0
373	20240930	123100	11138625	4095	4095	4095	4095	0
374	20240930	123000	11138625	4095	4095	4095	4095	0
375	20240930	122900	11138625	4095	4095	4095	4095	0
376	20240930	122800	11138625	4095	4095	4095	4095	0
377	20240930	122700	11138625	4095	4095	4095	4095	0
378	20240930	122600	11138625	4095	4095	4095	4095	0
379	20240930	122500	11138625	4095	4095	4095	4095	0
380	20240930	122400	11138625	4095	4095	4095	4095	0
381	20240930	122300	11138625	4095	4095	4095	4095	0
382	20240930	122200	11138625	4095	4095	4095	4095	0
383	20240930	122100	11138625	4095	4095	4095	4095	0
384	20240930	122000	11138625	4095	4095	4095	4095	0
385	20240930	121900	11138625	4095	4095	4095	4095	0
386	20240930	121800	11138625	4095	4095	4095	4095	0
387	20240930	121700	11138625	4095	4095	4095	4095	0
388	20240930	121600	11138625	4095	4095	4095	4095	0
389	20240930	121500	11138625	4095	4095	4095	4095	0
390	20240930	121400	11138625	4095	4095	4095	4095	0
391	20240930	121300	11138625	4095	4095	4095	4095	0
392	20240930	121200	11138625	4095	4095	4095	4095	0
393	20240930	121100	11138625	4095	4095	4095	4095	0
394	20240930	121000	11138625	4095	4095	4095	4095	0
395	20240930	120900	11138625	4095	4095	4095	4095	0
396	20240930	120800	11138625	4095	4095	4095	4095	0
397	20240930	120700	11138625	4095	4095	4095	4095	0
398	20240930	120600	11138625	4095	4095	4095	4095	0
399	20240930	120500	11138625	4095	4095	4095	4095	0
400	20240930	120400	11138625	4095	4095	4095	4095	0
401	20240930	120300	11138625	4095	4095	4095	4095	0
402	20240930	120200	11138625	4095	4095	4095	4095	0
403	20240930	120100	11138625	4095	4095	4095	4095	0
404	20240930	120000	11138625	4095	4095	4095	4095	0
405	20240930	115900	11138625	4095	4095	4095	4095	0
406	20240930	115800	11138625	4095	4095	4095	4095	489
407	20240930	115700	9136170	4095	4095	4095	4095	0
408	20240930	115600	9136170	4095	4095	4095	4095	0
409	20240930	115500	9136170	4095	4095	4095	4095	0
410	20240930	115400	9136170	4095	4095	4095	4095	0
411	20240930	115300	9136170	4095	4095	4095	4095	0
412	20240930	115200	9136170	4095	4095	4095	4095	0
413	20240930	115100	9136170	4095	4095	4095	4095	0
414	20240930	115000	9136170	4095	4095	4095	4095	0
415	20240930	114900	9136170	4095	4095	4095	4095	0
416	20240930	114800	9136170	4095	4095	4095	4095	0
417	20240930	114700	9136170	4095	4095	4095	4095	0
418	20240930	114600	9136170	4095	4095	4095	4095	0
419	20240930	114500	9136170	4095	4095	4095	4095	0
420	20240930	114400	9136170	4095	4095	4095	4095	0
421	20240930	114300	9136170	4095	4095	4095	4095	11
422	20240930	114200	9091125	4095	4095	4095	4095	0
423	20240930	114100	9091125	4095	4095	4095	4095	0
424	20240930	114000	9091125	4095	4095	4095	4095	0
425	20240930	113900	9091125	4095	4095	4095	4095	0
426	20240930	113800	9091125	4095	4095	4095	4095	0
427	20240930	113700	9091125	4095	4095	4095	4095	0
428	20240930	113600	9091125	4095	4095	4095	4095	0
429	20240930	113500	9091125	4095	4095	4095	4095	0
430	20240930	113400	9091125	4095	4095	4095	4095	0
431	20240930	113300	9091125	4095	4095	4095	4095	0
432	20240930	113200	9091125	4095	4095	4095	4095	0
433	20240930	113100	9091125	4095	4095	4095	4095	0
434	20240930	113000	9091125	4095	4095	4095	4095	0
435	20240930	112900	9091125	4095	4095	4095	4095	0
436	20240930	112800	9091125	4095	4095	4095	4095	0
437	20240930	112700	9091125	4095	4095	4095	4095	0
438	20240930	112600	9091125	4095	4095	4095	4095	0
439	20240930	112500	9091125	4095	4095	4095	4095	0
440	20240930	112400	9091125	4095	4095	4095	4095	2
441	20240930	112300	9082935	4095	4095	4095	4095	27
442	20240930	112200	8972370	4100	4100	4100	4100	0
443	20240930	112100	8972370	4100	4100	4100	4100	0
444	20240930	112000	8972370	4100	4100	4100	4100	0
445	20240930	111900	8972370	4100	4100	4100	4100	0
446	20240930	111800	8972370	4100	4100	4100	4100	0
447	20240930	111700	8972370	4100	4100	4100	4100	0
448	20240930	111600	8972370	4100	4100	4100	4100	0
449	20240930	111500	8972370	4100	4100	4100	4100	0
450	20240930	111400	8972370	4100	4100	4100	4100	0
451	20240930	111300	8972370	4100	4100	4100	4100	0
452	20240930	111200	8972370	4100	4100	4100	4100	200
453	20240930	111100	8152370	4070	4070	4070	4070	0
454	20240930	111000	8152370	4070	4055	4070	4055	69
455	20240930	110900	7872290	4055	4060	4060	4055	403
456	20240930	110800	6238115	4055	4055	4055	4055	0
457	20240930	110700	6238115	4055	4055	4055	4055	0
458	20240930	110600	6238115	4055	4055	4055	4055	0
459	20240930	110500	6238115	4055	4055	4055	4055	0
460	20240930	110400	6238115	4055	4055	4055	4055	0
461	20240930	110300	6238115	4055	4055	4055	4055	0
462	20240930	110200	6238115	4055	4055	4055	4055	0
463	20240930	110100	6238115	4055	4055	4055	4055	0
464	20240930	110000	6238115	4055	4055	4055	4055	0
465	20240930	105900	6238115	4055	4055	4055	4055	0
466	20240930	105800	6238115	4055	4055	4055	4055	0
467	20240930	105700	6238115	4055	4055	4055	4055	0
468	20240930	105600	6238115	4055	4055	4055	4055	0
469	20240930	105500	6238115	4055	4055	4055	4055	0
470	20240930	105400	6238115	4055	4055	4055	4055	0
471	20240930	105300	6238115	4055	4075	4075	4055	748
472	20240930	105200	3201555	4105	4105	4105	4105	0
473	20240930	105100	3201555	4105	4105	4105	4105	0
474	20240930	105000	3201555	4105	4105	4105	4105	0
475	20240930	104900	3201555	4105	4105	4105	4105	0
476	20240930	104800	3201555	4105	4105	4105	4105	0
477	20240930	104700	3201555	4105	4105	4105	4105	0
478	20240930	104600	3201555	4105	4105	4105	4105	0
479	20240930	104500	3201555	4105	4105	4105	4105	0
480	20240930	104400	3201555	4105	4105	4105	4105	0
481	20240930	104300	3201555	4105	4105	4105	4105	0
482	20240930	104200	3201555	4105	4105	4105	4105	0
483	20240930	104100	3201555	4105	4105	4105	4105	0
484	20240930	104000	3201555	4105	4105	4105	4105	0
485	20240930	103900	3201555	4105	4105	4105	4105	0
486	20240930	103800	3201555	4105	4105	4105	4105	0
487	20240930	103700	3201555	4105	4105	4105	4105	0
488	20240930	103600	3201555	4105	4105	4105	4105	0
489	20240930	103500	3201555	4105	4105	4105	4105	0
490	20240930	103400	3201555	4105	4105	4105	4105	0
491	20240930	103300	3201555	4105	4105	4105	4105	0
492	20240930	103200	3201555	4105	4105	4105	4105	0
493	20240930	103100	3201555	4105	4100	4105	4100	62
494	20240930	103000	2947250	4090	4090	4090	4090	154
495	20240930	102900	2317390	4075	4075	4075	4075	0
496	20240930	102800	2317390	4075	4075	4075	4075	0
497	20240930	102700	2317390	4075	4075	4075	4075	0
498	20240930	102600	2317390	4075	4075	4075	4075	0
499	20240930	102500	2317390	4075	4075	4075	4075	0
500	20240930	102400	2317390	4075	4075	4075	4075	0
501	20240930	102300	2317390	4075	4075	4075	4075	0
502	20240930	102200	2317390	4075	4075	4075	4075	0
503	20240930	102100	2317390	4075	4075	4075	4075	0
504	20240930	102000	2317390	4075	4075	4075	4075	0
505	20240930	101900	2317390	4075	4075	4075	4075	190
506	20240930	101800	1543140	4075	4075	4075	4075	0
507	20240930	101700	1543140	4075	4075	4075	4075	0
508	20240930	101600	1543140	4075	4075	4075	4075	0
509	20240930	101500	1543140	4075	4075	4075	4075	0
510	20240930	101400	1543140	4075	4075	4075	4075	31
511	20240930	101300	1416815	4080	4080	4080	4080	1
512	20240930	101200	1412735	4090	4090	4090	4090	0
513	20240930	101100	1412735	4090	4090	4090	4090	0
514	20240930	101000	1412735	4090	4090	4090	4090	0
515	20240930	100900	1412735	4090	4090	4090	4090	0
516	20240930	100800	1412735	4090	4090	4090	4090	0
517	20240930	100700	1412735	4090	4090	4090	4090	0
518	20240930	100600	1412735	4090	4090	4090	4090	0
519	20240930	100500	1412735	4090	4090	4090	4090	0
520	20240930	100400	1412735	4090	4090	4090	4090	0
521	20240930	100300	1412735	4090	4090	4090	4090	0
522	20240930	100200	1412735	4090	4090	4090	4090	0
523	20240930	100100	1412735	4090	4090	4090	4090	0
524	20240930	100000	1412735	4090	4090	4090	4090	0
525	20240930	095900	1412735	4090	4090	4090	4090	0
526	20240930	095800	1412735	4090	4090	4090	4090	0
527	20240930	095700	1412735	4090	4090	4090	4090	0
528	20240930	095600	1412735	4090	4090	4090	4090	0
529	20240930	095500	1412735	4090	4090	4090	4090	0
530	20240930	095400	1412735	4090	4090	4090	4090	0
531	20240930	095300	1412735	4090	4090	4090	4090	0
532	20240930	095200	1412735	4090	4090	4090	4090	0
533	20240930	095100	1412735	4090	4090	4090	4090	0
534	20240930	095000	1412735	4090	4090	4090	4090	0
535	20240930	094900	1412735	4090	4090	4090	4090	0
536	20240930	094800	1412735	4090	4090	4090	4090	1
537	20240930	094700	1408645	4100	4100	4100	4100	0
538	20240930	094600	1408645	4100	4100	4100	4100	0
539	20240930	094500	1408645	4100	4100	4100	4100	0
540	20240930	094400	1408645	4100	4100	4100	4100	0
541	20240930	094300	1408645	4100	4100	4100	4100	0
542	20240930	094200	1408645	4100	4100	4100	4100	0
543	20240930	094100	1408645	4100	4100	4100	4100	0
544	20240930	094000	1408645	4100	4100	4100	4100	0
545	20240930	093900	1408645	4100	4100	4100	4100	1
546	20240930	093800	1404545	4090	4090	4090	4090	0
547	20240930	093700	1404545	4090	4090	4090	4090	3
548	20240930	093600	1392275	4100	4100	4100	4100	0
549	20240930	093500	1392275	4100	4100	4100	4100	0
550	20240930	093400	1392275	4100	4100	4100	4100	0
551	20240930	093300	1392275	4100	4100	4100	4100	0
552	20240930	093200	1392275	4100	4100	4100	4100	0
553	20240930	093100	1392275	4100	4095	4100	4090	228
554	20240930	093000	459245	4100	4100	4100	4100	0
555	20240930	092900	459245	4100	4100	4100	4100	0
556	20240930	092800	459245	4100	4100	4100	4100	0
557	20240930	092700	459245	4100	4100	4100	4100	1
558	20240930	092600	455145	4100	4100	4100	4100	1
559	20240930	092500	451045	4100	4100	4100	4100	0
560	20240930	092400	451045	4100	4100	4100	4100	0
561	20240930	092300	451045	4100	4100	4100	4100	0
562	20240930	092200	451045	4100	4100	4100	4100	0
563	20240930	092100	451045	4100	4100	4100	4100	0
564	20240930	092000	451045	4100	4100	4100	4100	0
565	20240930	091900	451045	4100	4100	4100	4100	0
566	20240930	091800	451045	4100	4100	4100	4100	0
567	20240930	091700	451045	4100	4100	4100	4100	0
568	20240930	091600	451045	4100	4100	4100	4100	0
569	20240930	091500	451045	4100	4100	4100	4100	0
570	20240930	091400	451045	4100	4100	4100	4100	0
571	20240930	091300	451045	4100	4100	4100	4100	1
572	20240930	091200	446945	4100	4100	4100	4100	0
573	20240930	091100	446945	4100	4100	4100	4100	0
574	20240930	091000	446945	4100	4100	4100	4100	0
575	20240930	090900	446945	4100	4100	4100	4100	0
576	20240930	090800	446945	4100	4100	4100	4100	0
577	20240930	090700	446945	4100	4100	4100	4100	32
578	20240930	090600	315745	4100	4100	4100	4100	0
579	20240930	090500	315745	4100	4100	4100	4100	48
580	20240930	090400	118945	4100	4100	4100	4100	0
581	20240930	090300	118945	4100	4100	4100	4100	0
582	20240930	090200	118945	4100	4100	4100	4100	0
583	20240930	090100	118945	4100	4100	4100	4100	20
584	20240930	090000	36945	4105	4105	4105	4105	9