KissMeData/004780/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184300	62664905	4070	4070	4070	4070	70
3	20241025	184200	62664905	4070	4070	4070	4070	0
4	20241025	184100	62664905	4070	4070	4070	4070	0
5	20241025	184000	62664905	4070	4070	4070	4070	0
6	20241025	183900	62664905	4070	4070	4070	4070	0
7	20241025	183800	62664905	4070	4070	4070	4070	0
8	20241025	183700	62664905	4070	4070	4070	4070	0
9	20241025	183600	62664905	4070	4070	4070	4070	0
10	20241025	183500	62664905	4070	4070	4070	4070	0
11	20241025	183400	62664905	4070	4070	4070	4070	0
12	20241025	183300	62664905	4070	4070	4070	4070	0
13	20241025	183200	62664905	4070	4070	4070	4070	0
14	20241025	183100	62664905	4070	4070	4070	4070	0
15	20241025	183000	62664905	4070	4070	4070	4070	0
16	20241025	182900	62664905	4070	4070	4070	4070	0
17	20241025	182800	62664905	4070	4070	4070	4070	0
18	20241025	182700	62664905	4070	4070	4070	4070	0
19	20241025	182600	62664905	4070	4070	4070	4070	0
20	20241025	182500	62664905	4070	4070	4070	4070	0
21	20241025	182400	62664905	4070	4070	4070	4070	0
22	20241025	182300	62664905	4070	4070	4070	4070	0
23	20241025	182200	62664905	4070	4070	4070	4070	0
24	20241025	182100	62664905	4070	4070	4070	4070	0
25	20241025	182000	62664905	4070	4070	4070	4070	0
26	20241025	181900	62664905	4070	4070	4070	4070	0
27	20241025	181800	62664905	4070	4070	4070	4070	0
28	20241025	181700	62664905	4070	4070	4070	4070	0
29	20241025	181600	62664905	4070	4070	4070	4070	0
30	20241025	181500	62664905	4070	4070	4070	4070	0
31	20241025	181400	62664905	4070	4070	4070	4070	0
32	20241025	181300	62664905	4070	4070	4070	4070	70
33	20241025	181200	62664905	4070	4070	4070	4070	0
34	20241025	181100	62664905	4070	4070	4070	4070	0
35	20241025	181000	62664905	4070	4070	4070	4070	0
36	20241025	180900	62664905	4070	4070	4070	4070	0
37	20241025	180800	62664905	4070	4070	4070	4070	0
38	20241025	180700	62664905	4070	4070	4070	4070	0
39	20241025	180600	62664905	4070	4070	4070	4070	0
40	20241025	180500	62664905	4070	4070	4070	4070	0
41	20241025	180400	62664905	4070	4070	4070	4070	0
42	20241025	180300	62664905	4070	4070	4070	4070	0
43	20241025	180200	62664905	4070	4070	4070	4070	0
44	20241025	180100	62664905	4070	4070	4070	4070	0
45	20241025	180000	62664905	4070	4070	4070	4070	0
46	20241025	175900	62664905	4070	4070	4070	4070	0
47	20241025	175800	62664905	4070	4070	4070	4070	0
48	20241025	175700	62664905	4070	4070	4070	4070	0
49	20241025	175600	62664905	4070	4070	4070	4070	0
50	20241025	175500	62664905	4070	4070	4070	4070	0
51	20241025	175400	62664905	4070	4070	4070	4070	0
52	20241025	175300	62664905	4070	4070	4070	4070	0
53	20241025	175200	62664905	4070	4070	4070	4070	0
54	20241025	175100	62664905	4070	4070	4070	4070	0
55	20241025	175000	62664905	4070	4070	4070	4070	0
56	20241025	174900	62664905	4070	4070	4070	4070	0
57	20241025	174800	62664905	4070	4070	4070	4070	0
58	20241025	174700	62664905	4070	4070	4070	4070	0
59	20241025	174600	62664905	4070	4070	4070	4070	0
60	20241025	174500	62664905	4070	4070	4070	4070	0
61	20241025	174400	62664905	4070	4070	4070	4070	0
62	20241025	174300	62664905	4070	4070	4070	4070	70
63	20241025	174200	62664905	4070	4070	4070	4070	0
64	20241025	174100	62664905	4070	4070	4070	4070	0
65	20241025	174000	62664905	4070	4070	4070	4070	0
66	20241025	173900	62664905	4070	4070	4070	4070	0
67	20241025	173800	62664905	4070	4070	4070	4070	0
68	20241025	173700	62664905	4070	4070	4070	4070	0
69	20241025	173600	62664905	4070	4070	4070	4070	0
70	20241025	173500	62664905	4070	4070	4070	4070	0
71	20241025	173400	62664905	4070	4070	4070	4070	0
72	20241025	173300	62664905	4070	4070	4070	4070	0
73	20241025	173200	62664905	4070	4070	4070	4070	0
74	20241025	173100	62664905	4070	4070	4070	4070	0
75	20241025	173000	62664905	4070	4070	4070	4070	0
76	20241025	172900	62664905	4070	4070	4070	4070	0
77	20241025	172800	62664905	4070	4070	4070	4070	0
78	20241025	172700	62664905	4070	4070	4070	4070	0
79	20241025	172600	62664905	4070	4070	4070	4070	0
80	20241025	172500	62664905	4070	4070	4070	4070	0
81	20241025	172400	62664905	4070	4070	4070	4070	0
82	20241025	172300	62664905	4070	4070	4070	4070	0
83	20241025	172200	62664905	4070	4070	4070	4070	0
84	20241025	172100	62664905	4070	4070	4070	4070	0
85	20241025	172000	62664905	4070	4070	4070	4070	0
86	20241025	171900	62664905	4070	4070	4070	4070	0
87	20241025	171800	62664905	4070	4070	4070	4070	0
88	20241025	171700	62664905	4070	4070	4070	4070	0
89	20241025	171600	62664905	4070	4070	4070	4070	0
90	20241025	171500	62664905	4070	4070	4070	4070	0
91	20241025	171400	62664905	4070	4070	4070	4070	0
92	20241025	171300	62664905	4070	4070	4070	4070	70
93	20241025	171200	62664905	4070	4070	4070	4070	0
94	20241025	171100	62664905	4070	4070	4070	4070	0
95	20241025	171000	62664905	4070	4070	4070	4070	0
96	20241025	170900	62664905	4070	4070	4070	4070	0
97	20241025	170800	62664905	4070	4070	4070	4070	0
98	20241025	170700	62664905	4070	4070	4070	4070	0
99	20241025	170600	62664905	4070	4070	4070	4070	0
100	20241025	170500	62664905	4070	4070	4070	4070	0
101	20241025	170400	62664905	4070	4070	4070	4070	0
102	20241025	170300	62664905	4070	4070	4070	4070	0
103	20241025	170200	62664905	4070	4070	4070	4070	0
104	20241025	170100	62664905	4070	4070	4070	4070	0
105	20241025	170000	62664905	4070	4070	4070	4070	0
106	20241025	165900	62664905	4070	4070	4070	4070	0
107	20241025	165800	62664905	4070	4070	4070	4070	0
108	20241025	165700	62664905	4070	4070	4070	4070	0
109	20241025	165600	62664905	4070	4070	4070	4070	0
110	20241025	165500	62664905	4070	4070	4070	4070	0
111	20241025	165400	62664905	4070	4070	4070	4070	0
112	20241025	165300	62664905	4070	4070	4070	4070	0
113	20241025	165200	62664905	4070	4070	4070	4070	0
114	20241025	165100	62664905	4070	4070	4070	4070	0
115	20241025	165000	62664905	4070	4070	4070	4070	0
116	20241025	164900	62664905	4070	4070	4070	4070	0
117	20241025	164800	62664905	4070	4070	4070	4070	0
118	20241025	164700	62664905	4070	4070	4070	4070	0
119	20241025	164600	62664905	4070	4070	4070	4070	0
120	20241025	164500	62664905	4070	4070	4070	4070	0
121	20241025	164400	62664905	4070	4070	4070	4070	0
122	20241025	164300	62664905	4070	4070	4070	4070	70
123	20241025	164200	62664905	4070	4070	4070	4070	0
124	20241025	164100	62664905	4070	4070	4070	4070	0
125	20241025	164000	62664905	4070	4070	4070	4070	0
126	20241025	163900	62664905	4070	4070	4070	4070	0
127	20241025	163800	62664905	4070	4070	4070	4070	0
128	20241025	163700	62664905	4070	4070	4070	4070	0
129	20241025	163600	62664905	4070	4070	4070	4070	0
130	20241025	163500	62664905	4070	4070	4070	4070	0
131	20241025	163400	62664905	4070	4070	4070	4070	0
132	20241025	163300	62664905	4070	4070	4070	4070	0
133	20241025	163200	62664905	4070	4070	4070	4070	0
134	20241025	163100	62664905	4070	4070	4070	4070	0
135	20241025	163000	62664905	4070	4070	4070	4070	0
136	20241025	162900	62664905	4070	4070	4070	4070	0
137	20241025	162800	62664905	4070	4070	4070	4070	0
138	20241025	162700	62664905	4070	4070	4070	4070	0
139	20241025	162600	62664905	4070	4070	4070	4070	0
140	20241025	162500	62664905	4070	4070	4070	4070	0
141	20241025	162400	62664905	4070	4070	4070	4070	0
142	20241025	162300	62664905	4070	4070	4070	4070	0
143	20241025	162200	62664905	4070	4070	4070	4070	0
144	20241025	162100	62664905	4070	4070	4070	4070	0
145	20241025	162000	62664905	4070	4070	4070	4070	0
146	20241025	161900	62664905	4070	4070	4070	4070	0
147	20241025	161800	62664905	4070	4070	4070	4070	0
148	20241025	161700	62664905	4070	4070	4070	4070	0
149	20241025	161600	62664905	4070	4070	4070	4070	0
150	20241025	161500	62664905	4070	4070	4070	4070	0
151	20241025	161400	62664905	4070	4070	4070	4070	0
152	20241025	161300	62664905	4070	4070	4070	4070	70
153	20241025	161200	62664905	4070	4070	4070	4070	0
154	20241025	161100	62664905	4070	4070	4070	4070	0
155	20241025	161000	62664905	4070	4070	4070	4070	0
156	20241025	160900	62664905	4070	4070	4070	4070	0
157	20241025	160800	62664905	4070	4070	4070	4070	0
158	20241025	160700	62664905	4070	4070	4070	4070	0
159	20241025	160600	62664905	4070	4070	4070	4070	0
160	20241025	160500	62664905	4070	4070	4070	4070	0
161	20241025	160400	62664905	4070	4070	4070	4070	0
162	20241025	160300	62664905	4070	4070	4070	4070	0
163	20241025	160200	62664905	4070	4070	4070	4070	0
164	20241025	160100	62664905	4070	4070	4070	4070	0
165	20241025	160000	62664905	4070	4070	4070	4070	0
166	20241025	155900	62664905	4070	4070	4070	4070	0
167	20241025	155800	62664905	4070	4070	4070	4070	0
168	20241025	155700	62664905	4070	4070	4070	4070	0
169	20241025	155600	62664905	4070	4070	4070	4070	0
170	20241025	155500	62664905	4070	4070	4070	4070	0
171	20241025	155400	62664905	4070	4070	4070	4070	0
172	20241025	155300	62664905	4070	4070	4070	4070	0
173	20241025	155200	62664905	4070	4070	4070	4070	0
174	20241025	155100	62664905	4070	4070	4070	4070	0
175	20241025	155000	62664905	4070	4070	4070	4070	0
176	20241025	154900	62664905	4070	4070	4070	4070	0
177	20241025	154800	62664905	4070	4070	4070	4070	0
178	20241025	154700	62664905	4070	4070	4070	4070	0
179	20241025	154600	62664905	4070	4070	4070	4070	0
180	20241025	154500	62664905	4070	4070	4070	4070	0
181	20241025	154400	62664905	4070	4070	4070	4070	0
182	20241025	154300	62664905	4070	4070	4070	4070	70
183	20241025	154200	62664905	4070	4070	4070	4070	0
184	20241025	154100	62664905	4070	4070	4070	4070	0
185	20241025	154000	62664905	4070	4070	4070	4070	0
186	20241025	153900	62664905	4070	4070	4070	4070	0
187	20241025	153800	62664905	4070	4070	4070	4070	0
188	20241025	153700	62664905	4070	4070	4070	4070	0
189	20241025	153600	62664905	4070	4070	4070	4070	0
190	20241025	153500	62664905	4070	4070	4070	4070	0
191	20241025	153400	62664905	4070	4070	4070	4070	0
192	20241025	153300	62664905	4070	4070	4070	4070	0
193	20241025	153200	62664905	4070	4070	4070	4070	0
194	20241025	153100	62664905	4070	4070	4070	4070	0
195	20241025	153000	62664905	4070	4070	4070	4070	70
196	20241025	152900	62380005	4070	4070	4070	4070	0
197	20241025	152800	62380005	4070	4070	4070	4070	0
198	20241025	152700	62380005	4070	4070	4070	4070	0
199	20241025	152600	62380005	4070	4070	4070	4070	0
200	20241025	152500	62380005	4070	4070	4070	4070	0
201	20241025	152400	62380005	4070	4070	4070	4070	0
202	20241025	152300	62380005	4070	4070	4070	4070	0
203	20241025	152200	62380005	4070	4070	4070	4070	0
204	20241025	152100	62380005	4070	4070	4070	4070	0
205	20241025	152000	62380005	4070	4070	4070	4070	0
206	20241025	151900	62380005	4070	4070	4070	4070	0
207	20241025	151800	62380005	4070	4070	4070	4070	0
208	20241025	151700	62380005	4070	4070	4070	4070	0
209	20241025	151600	62380005	4070	4070	4070	4070	0
210	20241025	151500	62380005	4070	4070	4070	4070	0
211	20241025	151400	62380005	4070	4070	4070	4070	0
212	20241025	151300	62380005	4070	4070	4070	4070	0
213	20241025	151200	62380005	4070	4070	4070	4070	0
214	20241025	151100	62380005	4070	4070	4070	4070	0
215	20241025	151000	62380005	4070	4070	4070	4070	0
216	20241025	150900	62380005	4070	4070	4070	4070	0
217	20241025	150800	62380005	4070	4070	4070	4070	0
218	20241025	150700	62380005	4070	4070	4070	4070	0
219	20241025	150600	62380005	4070	4070	4070	4070	0
220	20241025	150500	62380005	4070	4070	4070	4070	0
221	20241025	150400	62380005	4070	4070	4070	4070	0
222	20241025	150300	62380005	4070	4070	4070	4070	0
223	20241025	150200	62380005	4070	4070	4070	4070	0
224	20241025	150100	62380005	4070	4070	4070	4070	0
225	20241025	150000	62380005	4070	4070	4070	4070	0
226	20241025	145900	62380005	4070	4070	4070	4070	0
227	20241025	145800	62380005	4070	4070	4070	4070	0
228	20241025	145700	62380005	4070	4070	4070	4070	0
229	20241025	145600	62380005	4070	4070	4070	4070	0
230	20241025	145500	62380005	4070	4070	4070	4070	0
231	20241025	145400	62380005	4070	4070	4070	4070	0
232	20241025	145300	62380005	4070	4055	4070	4055	15
233	20241025	145200	62319120	4060	4060	4060	4060	0
234	20241025	145100	62319120	4060	4060	4060	4060	0
235	20241025	145000	62319120	4060	4060	4060	4060	0
236	20241025	144900	62319120	4060	4060	4060	4060	0
237	20241025	144800	62319120	4060	4060	4060	4060	0
238	20241025	144700	62319120	4060	4060	4060	4060	0
239	20241025	144600	62319120	4060	4060	4060	4060	0
240	20241025	144500	62319120	4060	4060	4060	4060	0
241	20241025	144400	62319120	4060	4060	4060	4060	0
242	20241025	144300	62319120	4060	4060	4060	4060	0
243	20241025	144200	62319120	4060	4060	4060	4060	0
244	20241025	144100	62319120	4060	4060	4060	4060	0
245	20241025	144000	62319120	4060	4060	4060	4060	0
246	20241025	143900	62319120	4060	4060	4060	4060	0
247	20241025	143800	62319120	4060	4060	4060	4060	0
248	20241025	143700	62319120	4060	4060	4060	4060	0
249	20241025	143600	62319120	4060	4060	4060	4060	0
250	20241025	143500	62319120	4060	4060	4060	4060	0
251	20241025	143400	62319120	4060	4060	4060	4060	0
252	20241025	143300	62319120	4060	4060	4060	4060	0
253	20241025	143200	62319120	4060	4060	4060	4060	0
254	20241025	143100	62319120	4060	4060	4060	4060	0
255	20241025	143000	62319120	4060	4060	4060	4060	0
256	20241025	142900	62319120	4060	4060	4060	4060	0
257	20241025	142800	62319120	4060	4060	4060	4060	13
258	20241025	142700	62266340	4050	4050	4050	4050	0
259	20241025	142600	62266340	4050	4050	4050	4050	0
260	20241025	142500	62266340	4050	4050	4050	4050	148
261	20241025	142400	61666940	4055	4055	4055	4055	0
262	20241025	142300	61666940	4055	4055	4055	4055	0
263	20241025	142200	61666940	4055	4055	4055	4055	0
264	20241025	142100	61666940	4055	4055	4055	4055	0
265	20241025	142000	61666940	4055	4055	4055	4055	0
266	20241025	141900	61666940	4055	4055	4055	4055	1
267	20241025	141800	61662885	4050	4050	4050	4050	38
268	20241025	141700	61508985	4055	4055	4055	4055	0
269	20241025	141600	61508985	4055	4055	4055	4055	0
270	20241025	141500	61508985	4055	4055	4055	4055	0
271	20241025	141400	61508985	4055	4055	4055	4055	0
272	20241025	141300	61508985	4055	4055	4055	4055	51
273	20241025	141200	61302180	4060	4060	4060	4060	0
274	20241025	141100	61302180	4060	4060	4060	4060	0
275	20241025	141000	61302180	4060	4060	4060	4060	0
276	20241025	140900	61302180	4060	4060	4060	4060	7
277	20241025	140800	61273760	4070	4070	4070	4070	0
278	20241025	140700	61273760	4070	4070	4070	4070	0
279	20241025	140600	61273760	4070	4070	4070	4070	0
280	20241025	140500	61273760	4070	4070	4070	4070	0
281	20241025	140400	61273760	4070	4070	4070	4070	0
282	20241025	140300	61273760	4070	4070	4070	4070	0
283	20241025	140200	61273760	4070	4070	4070	4070	0
284	20241025	140100	61273760	4070	4070	4070	4070	0
285	20241025	140000	61273760	4070	4070	4070	4070	0
286	20241025	135900	61273760	4070	4070	4070	4070	0
287	20241025	135800	61273760	4070	4070	4070	4070	0
288	20241025	135700	61273760	4070	4070	4070	4070	0
289	20241025	135600	61273760	4070	4070	4070	4070	0
290	20241025	135500	61273760	4070	4070	4070	4070	1
291	20241025	135400	61269690	4060	4060	4060	4060	10
292	20241025	135300	61229090	4060	4060	4060	4060	0
293	20241025	135200	61229090	4060	4060	4060	4060	0
294	20241025	135100	61229090	4060	4060	4060	4060	0
295	20241025	135000	61229090	4060	4060	4060	4060	50
296	20241025	134900	61026090	4085	4070	4085	4070	245
297	20241025	134800	60026615	4070	4070	4070	4070	0
298	20241025	134700	60026615	4070	4070	4070	4070	0
299	20241025	134600	60026615	4070	4070	4070	4070	0
300	20241025	134500	60026615	4070	4070	4070	4070	0
301	20241025	134400	60026615	4070	4070	4070	4070	0
302	20241025	134300	60026615	4070	4070	4070	4070	0
303	20241025	134200	60026615	4070	4070	4070	4070	0
304	20241025	134100	60026615	4070	4070	4070	4070	0
305	20241025	134000	60026615	4070	4070	4070	4070	0
306	20241025	133900	60026615	4070	4070	4070	4070	0
307	20241025	133800	60026615	4070	4070	4070	4070	0
308	20241025	133700	60026615	4070	4070	4070	4070	0
309	20241025	133600	60026615	4070	4070	4070	4070	0
310	20241025	133500	60026615	4070	4070	4070	4070	0
311	20241025	133400	60026615	4070	4070	4070	4070	0
312	20241025	133300	60026615	4070	4070	4070	4070	0
313	20241025	133200	60026615	4070	4070	4070	4070	1
314	20241025	133100	60022545	4070	4070	4070	4070	0
315	20241025	133000	60022545	4070	4070	4070	4070	0
316	20241025	132900	60022545	4070	4070	4070	4070	0
317	20241025	132800	60022545	4070	4070	4070	4070	0
318	20241025	132700	60022545	4070	4070	4070	4070	2
319	20241025	132600	60014405	4065	4065	4065	4065	0
320	20241025	132500	60014405	4065	4065	4065	4065	326
321	20241025	132400	58689215	4065	4065	4065	4065	0
322	20241025	132300	58689215	4065	4065	4065	4065	0
323	20241025	132200	58689215	4065	4065	4065	4065	0
324	20241025	132100	58689215	4065	4065	4065	4065	0
325	20241025	132000	58689215	4065	4065	4065	4065	10
326	20241025	131900	58648565	4065	4065	4065	4065	0
327	20241025	131800	58648565	4065	4065	4065	4065	0
328	20241025	131700	58648565	4065	4065	4065	4065	0
329	20241025	131600	58648565	4065	4065	4065	4065	1
330	20241025	131500	58644500	4060	4060	4060	4060	1192
331	20241025	131400	53804980	4055	4055	4055	4055	0
332	20241025	131300	53804980	4055	4055	4055	4055	0
333	20241025	131200	53804980	4055	4055	4055	4055	0
334	20241025	131100	53804980	4055	4055	4055	4055	0
335	20241025	131000	53804980	4055	4055	4055	4055	24
336	20241025	130900	53707660	4060	4060	4060	4060	0
337	20241025	130800	53707660	4060	4060	4060	4060	0
338	20241025	130700	53707660	4060	4060	4060	4060	0
339	20241025	130600	53707660	4060	4060	4060	4060	0
340	20241025	130500	53707660	4060	4060	4060	4060	0
341	20241025	130400	53707660	4060	4060	4060	4060	0
342	20241025	130300	53707660	4060	4060	4060	4060	0
343	20241025	130200	53707660	4060	4060	4060	4060	0
344	20241025	130100	53707660	4060	4060	4060	4060	0
345	20241025	130000	53707660	4060	4060	4060	4060	0
346	20241025	125900	53707660	4060	4060	4060	4060	0
347	20241025	125800	53707660	4060	4060	4060	4060	1
348	20241025	125700	53703600	4055	4055	4055	4055	0
349	20241025	125600	53703600	4055	4055	4055	4055	0
350	20241025	125500	53703600	4055	4055	4055	4055	0
351	20241025	125400	53703600	4055	4055	4055	4055	0
352	20241025	125300	53703600	4055	4055	4055	4055	0
353	20241025	125200	53703600	4055	4055	4055	4055	3
354	20241025	125100	53691435	4055	4055	4055	4055	0
355	20241025	125000	53691435	4055	4055	4055	4055	0
356	20241025	124900	53691435	4055	4055	4055	4055	0
357	20241025	124800	53691435	4055	4055	4055	4055	0
358	20241025	124700	53691435	4055	4055	4055	4055	0
359	20241025	124600	53691435	4055	4055	4055	4055	12000
360	20241025	124500	5031435	4050	4050	4050	4050	181
361	20241025	124400	4298385	4055	4055	4055	4055	20
362	20241025	124300	4217285	4055	4055	4055	4055	0
363	20241025	124200	4217285	4055	4055	4055	4055	0
364	20241025	124100	4217285	4055	4055	4055	4055	0
365	20241025	124000	4217285	4055	4055	4055	4055	0
366	20241025	123900	4217285	4055	4055	4055	4055	0
367	20241025	123800	4217285	4055	4055	4055	4055	0
368	20241025	123700	4217285	4055	4055	4055	4055	0
369	20241025	123600	4217285	4055	4055	4055	4055	0
370	20241025	123500	4217285	4055	4055	4055	4055	0
371	20241025	123400	4217285	4055	4055	4055	4055	0
372	20241025	123300	4217285	4055	4055	4055	4055	0
373	20241025	123200	4217285	4055	4055	4055	4055	0
374	20241025	123100	4217285	4055	4055	4055	4055	0
375	20241025	123000	4217285	4055	4055	4055	4055	1
376	20241025	122900	4213230	4055	4055	4055	4055	0
377	20241025	122800	4213230	4055	4055	4055	4055	0
378	20241025	122700	4213230	4055	4050	4055	4050	3
379	20241025	122600	4201075	4050	4050	4050	4050	0
380	20241025	122500	4201075	4050	4050	4050	4050	0
381	20241025	122400	4201075	4050	4050	4050	4050	0
382	20241025	122300	4201075	4050	4050	4050	4050	0
383	20241025	122200	4201075	4050	4050	4050	4050	0
384	20241025	122100	4201075	4050	4050	4050	4050	0
385	20241025	122000	4201075	4050	4050	4050	4050	0
386	20241025	121900	4201075	4050	4050	4050	4050	0
387	20241025	121800	4201075	4050	4050	4050	4050	0
388	20241025	121700	4201075	4050	4050	4050	4050	0
389	20241025	121600	4201075	4050	4050	4050	4050	0
390	20241025	121500	4201075	4050	4050	4050	4050	0
391	20241025	121400	4201075	4050	4050	4050	4050	0
392	20241025	121300	4201075	4050	4050	4050	4050	0
393	20241025	121200	4201075	4050	4050	4050	4050	0
394	20241025	121100	4201075	4050	4050	4050	4050	0
395	20241025	121000	4201075	4050	4050	4050	4050	0
396	20241025	120900	4201075	4050	4050	4050	4050	0
397	20241025	120800	4201075	4050	4050	4050	4050	0
398	20241025	120700	4201075	4050	4050	4050	4050	0
399	20241025	120600	4201075	4050	4050	4050	4050	0
400	20241025	120500	4201075	4050	4050	4050	4050	0
401	20241025	120400	4201075	4050	4050	4050	4050	0
402	20241025	120300	4201075	4050	4050	4050	4050	0
403	20241025	120200	4201075	4050	4050	4050	4050	0
404	20241025	120100	4201075	4050	4050	4050	4050	0
405	20241025	120000	4201075	4050	4050	4050	4050	0
406	20241025	115900	4201075	4050	4050	4050	4050	0
407	20241025	115800	4201075	4050	4050	4050	4050	0
408	20241025	115700	4201075	4050	4050	4050	4050	0
409	20241025	115600	4201075	4050	4050	4050	4050	0
410	20241025	115500	4201075	4050	4050	4050	4050	0
411	20241025	115400	4201075	4050	4050	4050	4050	0
412	20241025	115300	4201075	4050	4050	4050	4050	0
413	20241025	115200	4201075	4050	4050	4050	4050	0
414	20241025	115100	4201075	4050	4050	4050	4050	0
415	20241025	115000	4201075	4050	4050	4050	4050	0
416	20241025	114900	4201075	4050	4050	4050	4050	0
417	20241025	114800	4201075	4050	4050	4050	4050	0
418	20241025	114700	4201075	4050	4050	4050	4050	0
419	20241025	114600	4201075	4050	4050	4050	4050	0
420	20241025	114500	4201075	4050	4050	4050	4050	0
421	20241025	114400	4201075	4050	4050	4050	4050	0
422	20241025	114300	4201075	4050	4050	4050	4050	0
423	20241025	114200	4201075	4050	4050	4050	4050	0
424	20241025	114100	4201075	4050	4050	4050	4050	0
425	20241025	114000	4201075	4050	4050	4050	4050	0
426	20241025	113900	4201075	4050	4050	4050	4050	0
427	20241025	113800	4201075	4050	4050	4050	4050	0
428	20241025	113700	4201075	4050	4050	4050	4050	0
429	20241025	113600	4201075	4050	4050	4050	4050	0
430	20241025	113500	4201075	4050	4050	4050	4050	0
431	20241025	113400	4201075	4050	4050	4050	4050	0
432	20241025	113300	4201075	4050	4050	4050	4050	0
433	20241025	113200	4201075	4050	4050	4050	4050	1
434	20241025	113100	4197025	4050	4050	4050	4050	0
435	20241025	113000	4197025	4050	4050	4050	4050	1
436	20241025	112900	4192975	4055	4055	4055	4055	0
437	20241025	112800	4192975	4055	4055	4055	4055	0
438	20241025	112700	4192975	4055	4055	4055	4055	0
439	20241025	112600	4192975	4055	4055	4055	4055	0
440	20241025	112500	4192975	4055	4055	4055	4055	0
441	20241025	112400	4192975	4055	4055	4055	4055	0
442	20241025	112300	4192975	4055	4055	4055	4055	0
443	20241025	112200	4192975	4055	4055	4055	4055	0
444	20241025	112100	4192975	4055	4055	4055	4055	0
445	20241025	112000	4192975	4055	4055	4055	4055	15
446	20241025	111900	4132150	4050	4050	4050	4050	0
447	20241025	111800	4132150	4050	4050	4050	4050	0
448	20241025	111700	4132150	4050	4050	4050	4050	0
449	20241025	111600	4132150	4050	4050	4050	4050	0
450	20241025	111500	4132150	4050	4050	4050	4050	0
451	20241025	111400	4132150	4050	4050	4050	4050	7
452	20241025	111300	4103800	4050	4050	4050	4050	0
453	20241025	111200	4103800	4050	4050	4050	4050	0
454	20241025	111100	4103800	4050	4050	4050	4050	0
455	20241025	111000	4103800	4050	4050	4050	4050	0
456	20241025	110900	4103800	4050	4050	4050	4050	0
457	20241025	110800	4103800	4050	4050	4050	4050	0
458	20241025	110700	4103800	4050	4050	4050	4050	0
459	20241025	110600	4103800	4050	4050	4050	4050	0
460	20241025	110500	4103800	4050	4050	4050	4050	0
461	20241025	110400	4103800	4050	4050	4050	4050	0
462	20241025	110300	4103800	4050	4050	4050	4050	0
463	20241025	110200	4103800	4050	4050	4050	4050	0
464	20241025	110100	4103800	4050	4050	4050	4050	0
465	20241025	110000	4103800	4050	4050	4050	4050	0
466	20241025	105900	4103800	4050	4050	4050	4050	0
467	20241025	105800	4103800	4050	4050	4050	4050	21
468	20241025	105700	4018750	4055	4055	4055	4055	0
469	20241025	105600	4018750	4055	4055	4055	4055	0
470	20241025	105500	4018750	4055	4055	4055	4055	1
471	20241025	105400	4014695	4055	4055	4055	4055	0
472	20241025	105300	4014695	4055	4055	4055	4055	0
473	20241025	105200	4014695	4055	4055	4055	4055	0
474	20241025	105100	4014695	4055	4055	4055	4055	0
475	20241025	105000	4014695	4055	4055	4055	4055	0
476	20241025	104900	4014695	4055	4055	4055	4055	0
477	20241025	104800	4014695	4055	4055	4055	4055	0
478	20241025	104700	4014695	4055	4055	4055	4055	0
479	20241025	104600	4014695	4055	4055	4055	4055	0
480	20241025	104500	4014695	4055	4055	4055	4055	0
481	20241025	104400	4014695	4055	4055	4055	4055	0
482	20241025	104300	4014695	4055	4055	4055	4055	0
483	20241025	104200	4014695	4055	4055	4055	4055	0
484	20241025	104100	4014695	4055	4055	4055	4055	2
485	20241025	104000	4006585	4055	4055	4055	4055	0
486	20241025	103900	4006585	4055	4055	4055	4055	0
487	20241025	103800	4006585	4055	4055	4055	4055	0
488	20241025	103700	4006585	4055	4055	4055	4055	0
489	20241025	103600	4006585	4055	4055	4055	4055	0
490	20241025	103500	4006585	4055	4055	4055	4055	0
491	20241025	103400	4006585	4055	4055	4055	4055	0
492	20241025	103300	4006585	4055	4055	4055	4055	0
493	20241025	103200	4006585	4055	4055	4055	4055	0
494	20241025	103100	4006585	4055	4055	4055	4055	92
495	20241025	103000	3633525	4060	4060	4060	4060	0
496	20241025	102900	3633525	4060	4060	4060	4060	0
497	20241025	102800	3633525	4060	4060	4060	4060	0
498	20241025	102700	3633525	4060	4060	4060	4060	0
499	20241025	102600	3633525	4060	4060	4060	4060	0
500	20241025	102500	3633525	4060	4060	4060	4060	0
501	20241025	102400	3633525	4060	4060	4060	4060	0
502	20241025	102300	3633525	4060	4060	4060	4060	0
503	20241025	102200	3633525	4060	4060	4060	4060	0
504	20241025	102100	3633525	4060	4060	4060	4060	3
505	20241025	102000	3621345	4060	4060	4060	4060	24
506	20241025	101900	3523905	4055	4055	4055	4055	0
507	20241025	101800	3523905	4055	4055	4055	4055	0
508	20241025	101700	3523905	4055	4055	4055	4055	0
509	20241025	101600	3523905	4055	4055	4055	4055	12
510	20241025	101500	3475245	4060	4060	4060	4060	0
511	20241025	101400	3475245	4060	4060	4060	4060	0
512	20241025	101300	3475245	4060	4060	4060	4060	0
513	20241025	101200	3475245	4060	4060	4060	4060	0
514	20241025	101100	3475245	4060	4060	4060	4060	0
515	20241025	101000	3475245	4060	4060	4060	4060	0
516	20241025	100900	3475245	4060	4060	4060	4060	0
517	20241025	100800	3475245	4060	4060	4060	4060	0
518	20241025	100700	3475245	4060	4060	4060	4060	0
519	20241025	100600	3475245	4060	4060	4060	4060	0
520	20241025	100500	3475245	4060	4060	4060	4060	0
521	20241025	100400	3475245	4060	4060	4060	4060	0
522	20241025	100300	3475245	4060	4060	4060	4060	1
523	20241025	100200	3471185	4060	4060	4060	4060	0
524	20241025	100100	3471185	4060	4060	4060	4060	0
525	20241025	100000	3471185	4060	4060	4060	4060	0
526	20241025	095900	3471185	4060	4060	4060	4060	0
527	20241025	095800	3471185	4060	4060	4060	4060	0
528	20241025	095700	3471185	4060	4060	4060	4060	0
529	20241025	095600	3471185	4060	4060	4060	4060	0
530	20241025	095500	3471185	4060	4060	4060	4060	0
531	20241025	095400	3471185	4060	4060	4060	4060	0
532	20241025	095300	3471185	4060	4060	4060	4060	100
533	20241025	095200	3065185	4060	4060	4060	4060	1
534	20241025	095100	3061125	4055	4055	4055	4055	2
535	20241025	095000	3053015	4055	4055	4055	4055	8
536	20241025	094900	3020575	4060	4060	4060	4060	0
537	20241025	094800	3020575	4060	4060	4060	4060	0
538	20241025	094700	3020575	4060	4060	4060	4060	0
539	20241025	094600	3020575	4060	4060	4060	4060	0
540	20241025	094500	3020575	4060	4060	4060	4060	0
541	20241025	094400	3020575	4060	4060	4060	4060	0
542	20241025	094300	3020575	4060	4060	4060	4060	0
543	20241025	094200	3020575	4060	4060	4060	4060	2
544	20241025	094100	3012455	4050	4050	4050	4050	1
545	20241025	094000	3008405	4060	4060	4060	4060	0
546	20241025	093900	3008405	4060	4060	4060	4060	40
547	20241025	093800	2846005	4060	4060	4060	4060	0
548	20241025	093700	2846005	4060	4060	4060	4060	0
549	20241025	093600	2846005	4060	4060	4060	4060	1
550	20241025	093500	2841945	4060	4060	4060	4060	0
551	20241025	093400	2841945	4060	4060	4060	4060	0
552	20241025	093300	2841945	4060	4060	4060	4060	0
553	20241025	093200	2841945	4060	4060	4060	4060	2
554	20241025	093100	2833825	4065	4065	4065	4065	0
555	20241025	093000	2833825	4065	4065	4065	4065	0
556	20241025	092900	2833825	4065	4065	4065	4065	0
557	20241025	092800	2833825	4065	4065	4065	4065	0
558	20241025	092700	2833825	4065	4065	4065	4065	0
559	20241025	092600	2833825	4065	4065	4065	4065	0
560	20241025	092500	2833825	4065	4065	4065	4065	0
561	20241025	092400	2833825	4065	4065	4065	4065	0
562	20241025	092300	2833825	4065	4065	4065	4065	0
563	20241025	092200	2833825	4065	4065	4065	4065	0
564	20241025	092100	2833825	4065	4065	4065	4065	0
565	20241025	092000	2833825	4065	4065	4065	4065	0
566	20241025	091900	2833825	4065	4065	4065	4065	0
567	20241025	091800	2833825	4065	4060	4065	4060	6
568	20241025	091700	2809450	4060	4060	4060	4060	0
569	20241025	091600	2809450	4060	4060	4060	4060	0
570	20241025	091500	2809450	4060	4060	4060	4060	0
571	20241025	091400	2809450	4060	4060	4060	4060	24
572	20241025	091300	2712010	4060	4060	4060	4060	26
573	20241025	091200	2606450	4060	4060	4060	4060	0
574	20241025	091100	2606450	4060	4060	4060	4060	0
575	20241025	091000	2606450	4060	4060	4060	4060	0
576	20241025	090900	2606450	4060	4060	4060	4060	0
577	20241025	090800	2606450	4060	4060	4060	4060	0
578	20241025	090700	2606450	4060	4060	4060	4060	0
579	20241025	090600	2606450	4060	4060	4060	4060	5
580	20241025	090500	2586150	4060	4060	4060	4060	0
581	20241025	090400	2586150	4060	4060	4060	4060	0
582	20241025	090300	2586150	4060	4060	4060	4060	0
583	20241025	090200	2586150	4060	4060	4060	4060	0
584	20241025	090100	2586150	4060	4060	4060	4060	1
585	20241025	090000	2582090	4035	4060	4060	4035	637