KissMeData/004780/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184500	10808935	4050	4050	4050	4050	74
3	20241010	184400	10808935	4050	4050	4050	4050	0
4	20241010	184300	10808935	4050	4050	4050	4050	0
5	20241010	184200	10808935	4050	4050	4050	4050	0
6	20241010	184100	10808935	4050	4050	4050	4050	0
7	20241010	184000	10808935	4050	4050	4050	4050	0
8	20241010	183900	10808935	4050	4050	4050	4050	0
9	20241010	183800	10808935	4050	4050	4050	4050	0
10	20241010	183700	10808935	4050	4050	4050	4050	0
11	20241010	183600	10808935	4050	4050	4050	4050	0
12	20241010	183500	10808935	4050	4050	4050	4050	0
13	20241010	183400	10808935	4050	4050	4050	4050	0
14	20241010	183300	10808935	4050	4050	4050	4050	0
15	20241010	183200	10808935	4050	4050	4050	4050	0
16	20241010	183100	10808935	4050	4050	4050	4050	0
17	20241010	183000	10808935	4050	4050	4050	4050	0
18	20241010	182900	10808935	4050	4050	4050	4050	0
19	20241010	182800	10808935	4050	4050	4050	4050	0
20	20241010	182700	10808935	4050	4050	4050	4050	0
21	20241010	182600	10808935	4050	4050	4050	4050	0
22	20241010	182500	10808935	4050	4050	4050	4050	0
23	20241010	182400	10808935	4050	4050	4050	4050	0
24	20241010	182300	10808935	4050	4050	4050	4050	0
25	20241010	182200	10808935	4050	4050	4050	4050	0
26	20241010	182100	10808935	4050	4050	4050	4050	0
27	20241010	182000	10808935	4050	4050	4050	4050	0
28	20241010	181900	10808935	4050	4050	4050	4050	0
29	20241010	181800	10808935	4050	4050	4050	4050	0
30	20241010	181700	10808935	4050	4050	4050	4050	0
31	20241010	181600	10808935	4050	4050	4050	4050	0
32	20241010	181500	10808935	4050	4050	4050	4050	74
33	20241010	181400	10808935	4050	4050	4050	4050	0
34	20241010	181300	10808935	4050	4050	4050	4050	0
35	20241010	181200	10808935	4050	4050	4050	4050	0
36	20241010	181100	10808935	4050	4050	4050	4050	0
37	20241010	181000	10808935	4050	4050	4050	4050	0
38	20241010	180900	10808935	4050	4050	4050	4050	0
39	20241010	180800	10808935	4050	4050	4050	4050	0
40	20241010	180700	10808935	4050	4050	4050	4050	0
41	20241010	180600	10808935	4050	4050	4050	4050	0
42	20241010	180500	10808935	4050	4050	4050	4050	0
43	20241010	180400	10808935	4050	4050	4050	4050	0
44	20241010	180300	10808935	4050	4050	4050	4050	0
45	20241010	180200	10808935	4050	4050	4050	4050	0
46	20241010	180100	10808935	4050	4050	4050	4050	0
47	20241010	180000	10808935	4050	4050	4050	4050	0
48	20241010	175900	10808935	4050	4050	4050	4050	0
49	20241010	175800	10808935	4050	4050	4050	4050	0
50	20241010	175700	10808935	4050	4050	4050	4050	0
51	20241010	175600	10808935	4050	4050	4050	4050	0
52	20241010	175500	10808935	4050	4050	4050	4050	0
53	20241010	175400	10808935	4050	4050	4050	4050	0
54	20241010	175300	10808935	4050	4050	4050	4050	0
55	20241010	175200	10808935	4050	4050	4050	4050	0
56	20241010	175100	10808935	4050	4050	4050	4050	0
57	20241010	175000	10808935	4050	4050	4050	4050	0
58	20241010	174900	10808935	4050	4050	4050	4050	0
59	20241010	174800	10808935	4050	4050	4050	4050	0
60	20241010	174700	10808935	4050	4050	4050	4050	0
61	20241010	174600	10808935	4050	4050	4050	4050	0
62	20241010	174500	10808935	4050	4050	4050	4050	74
63	20241010	174400	10808935	4050	4050	4050	4050	0
64	20241010	174300	10808935	4050	4050	4050	4050	0
65	20241010	174200	10808935	4050	4050	4050	4050	0
66	20241010	174100	10808935	4050	4050	4050	4050	0
67	20241010	174000	10808935	4050	4050	4050	4050	0
68	20241010	173900	10808935	4050	4050	4050	4050	0
69	20241010	173800	10808935	4050	4050	4050	4050	0
70	20241010	173700	10808935	4050	4050	4050	4050	0
71	20241010	173600	10808935	4050	4050	4050	4050	0
72	20241010	173500	10808935	4050	4050	4050	4050	0
73	20241010	173400	10808935	4050	4050	4050	4050	0
74	20241010	173300	10808935	4050	4050	4050	4050	0
75	20241010	173200	10808935	4050	4050	4050	4050	0
76	20241010	173100	10808935	4050	4050	4050	4050	0
77	20241010	173000	10808935	4050	4050	4050	4050	0
78	20241010	172900	10808935	4050	4050	4050	4050	0
79	20241010	172800	10808935	4050	4050	4050	4050	0
80	20241010	172700	10808935	4050	4050	4050	4050	0
81	20241010	172600	10808935	4050	4050	4050	4050	0
82	20241010	172500	10808935	4050	4050	4050	4050	0
83	20241010	172400	10808935	4050	4050	4050	4050	0
84	20241010	172300	10808935	4050	4050	4050	4050	0
85	20241010	172200	10808935	4050	4050	4050	4050	0
86	20241010	172100	10808935	4050	4050	4050	4050	0
87	20241010	172000	10808935	4050	4050	4050	4050	0
88	20241010	171900	10808935	4050	4050	4050	4050	0
89	20241010	171800	10808935	4050	4050	4050	4050	0
90	20241010	171700	10808935	4050	4050	4050	4050	0
91	20241010	171600	10808935	4050	4050	4050	4050	0
92	20241010	171500	10808935	4050	4050	4050	4050	74
93	20241010	171400	10808935	4050	4050	4050	4050	0
94	20241010	171300	10808935	4050	4050	4050	4050	0
95	20241010	171200	10808935	4050	4050	4050	4050	0
96	20241010	171100	10808935	4050	4050	4050	4050	0
97	20241010	171000	10808935	4050	4050	4050	4050	0
98	20241010	170900	10808935	4050	4050	4050	4050	0
99	20241010	170800	10808935	4050	4050	4050	4050	0
100	20241010	170700	10808935	4050	4050	4050	4050	0
101	20241010	170600	10808935	4050	4050	4050	4050	0
102	20241010	170500	10808935	4050	4050	4050	4050	0
103	20241010	170400	10808935	4050	4050	4050	4050	0
104	20241010	170300	10808935	4050	4050	4050	4050	0
105	20241010	170200	10808935	4050	4050	4050	4050	0
106	20241010	170100	10808935	4050	4050	4050	4050	0
107	20241010	170000	10808935	4050	4050	4050	4050	0
108	20241010	165900	10808935	4050	4050	4050	4050	0
109	20241010	165800	10808935	4050	4050	4050	4050	0
110	20241010	165700	10808935	4050	4050	4050	4050	0
111	20241010	165600	10808935	4050	4050	4050	4050	0
112	20241010	165500	10808935	4050	4050	4050	4050	0
113	20241010	165400	10808935	4050	4050	4050	4050	0
114	20241010	165300	10808935	4050	4050	4050	4050	0
115	20241010	165200	10808935	4050	4050	4050	4050	0
116	20241010	165100	10808935	4050	4050	4050	4050	0
117	20241010	165000	10808935	4050	4050	4050	4050	0
118	20241010	164900	10808935	4050	4050	4050	4050	0
119	20241010	164800	10808935	4050	4050	4050	4050	0
120	20241010	164700	10808935	4050	4050	4050	4050	0
121	20241010	164600	10808935	4050	4050	4050	4050	0
122	20241010	164500	10808935	4050	4050	4050	4050	74
123	20241010	164400	10808935	4050	4050	4050	4050	0
124	20241010	164300	10808935	4050	4050	4050	4050	0
125	20241010	164200	10808935	4050	4050	4050	4050	0
126	20241010	164100	10808935	4050	4050	4050	4050	0
127	20241010	164000	10808935	4050	4050	4050	4050	0
128	20241010	163900	10808935	4050	4050	4050	4050	0
129	20241010	163800	10808935	4050	4050	4050	4050	0
130	20241010	163700	10808935	4050	4050	4050	4050	0
131	20241010	163600	10808935	4050	4050	4050	4050	0
132	20241010	163500	10808935	4050	4050	4050	4050	0
133	20241010	163400	10808935	4050	4050	4050	4050	0
134	20241010	163300	10808935	4050	4050	4050	4050	0
135	20241010	163200	10808935	4050	4050	4050	4050	0
136	20241010	163100	10808935	4050	4050	4050	4050	0
137	20241010	163000	10808935	4050	4050	4050	4050	0
138	20241010	162900	10808935	4050	4050	4050	4050	0
139	20241010	162800	10808935	4050	4050	4050	4050	0
140	20241010	162700	10808935	4050	4050	4050	4050	0
141	20241010	162600	10808935	4050	4050	4050	4050	0
142	20241010	162500	10808935	4050	4050	4050	4050	0
143	20241010	162400	10808935	4050	4050	4050	4050	0
144	20241010	162300	10808935	4050	4050	4050	4050	0
145	20241010	162200	10808935	4050	4050	4050	4050	0
146	20241010	162100	10808935	4050	4050	4050	4050	0
147	20241010	162000	10808935	4050	4050	4050	4050	0
148	20241010	161900	10808935	4050	4050	4050	4050	0
149	20241010	161800	10808935	4050	4050	4050	4050	0
150	20241010	161700	10808935	4050	4050	4050	4050	0
151	20241010	161600	10808935	4050	4050	4050	4050	0
152	20241010	161500	10808935	4050	4050	4050	4050	74
153	20241010	161400	10808935	4050	4050	4050	4050	0
154	20241010	161300	10808935	4050	4050	4050	4050	0
155	20241010	161200	10808935	4050	4050	4050	4050	0
156	20241010	161100	10808935	4050	4050	4050	4050	0
157	20241010	161000	10808935	4050	4050	4050	4050	0
158	20241010	160900	10808935	4050	4050	4050	4050	0
159	20241010	160800	10808935	4050	4050	4050	4050	0
160	20241010	160700	10808935	4050	4050	4050	4050	0
161	20241010	160600	10808935	4050	4050	4050	4050	0
162	20241010	160500	10808935	4050	4050	4050	4050	0
163	20241010	160400	10808935	4050	4050	4050	4050	0
164	20241010	160300	10808935	4050	4050	4050	4050	0
165	20241010	160200	10808935	4050	4050	4050	4050	0
166	20241010	160100	10808935	4050	4050	4050	4050	0
167	20241010	160000	10808935	4050	4050	4050	4050	0
168	20241010	155900	10808935	4050	4050	4050	4050	0
169	20241010	155800	10808935	4050	4050	4050	4050	0
170	20241010	155700	10808935	4050	4050	4050	4050	0
171	20241010	155600	10808935	4050	4050	4050	4050	0
172	20241010	155500	10808935	4050	4050	4050	4050	0
173	20241010	155400	10808935	4050	4050	4050	4050	0
174	20241010	155300	10808935	4050	4050	4050	4050	0
175	20241010	155200	10808935	4050	4050	4050	4050	0
176	20241010	155100	10808935	4050	4050	4050	4050	0
177	20241010	155000	10808935	4050	4050	4050	4050	0
178	20241010	154900	10808935	4050	4050	4050	4050	0
179	20241010	154800	10808935	4050	4050	4050	4050	0
180	20241010	154700	10808935	4050	4050	4050	4050	0
181	20241010	154600	10808935	4050	4050	4050	4050	0
182	20241010	154500	10808935	4050	4050	4050	4050	74
183	20241010	154400	10808935	4050	4050	4050	4050	0
184	20241010	154300	10808935	4050	4050	4050	4050	0
185	20241010	154200	10808935	4050	4050	4050	4050	0
186	20241010	154100	10808935	4050	4050	4050	4050	0
187	20241010	154000	10808935	4050	4050	4050	4050	0
188	20241010	153900	10808935	4050	4050	4050	4050	0
189	20241010	153800	10808935	4050	4050	4050	4050	0
190	20241010	153700	10808935	4050	4050	4050	4050	0
191	20241010	153600	10808935	4050	4050	4050	4050	0
192	20241010	153500	10808935	4050	4050	4050	4050	0
193	20241010	153400	10808935	4050	4050	4050	4050	0
194	20241010	153300	10808935	4050	4050	4050	4050	0
195	20241010	153200	10808935	4050	4050	4050	4050	0
196	20241010	153100	10808935	4050	4050	4050	4050	0
197	20241010	153000	10808935	4050	4050	4050	4050	74
198	20241010	152900	10509235	4055	4055	4055	4055	0
199	20241010	152800	10509235	4055	4055	4055	4055	0
200	20241010	152700	10509235	4055	4055	4055	4055	0
201	20241010	152600	10509235	4055	4055	4055	4055	0
202	20241010	152500	10509235	4055	4055	4055	4055	0
203	20241010	152400	10509235	4055	4055	4055	4055	0
204	20241010	152300	10509235	4055	4055	4055	4055	0
205	20241010	152200	10509235	4055	4055	4055	4055	0
206	20241010	152100	10509235	4055	4055	4055	4055	0
207	20241010	152000	10509235	4055	4055	4055	4055	0
208	20241010	151900	10509235	4055	4055	4055	4055	3
209	20241010	151800	10497070	4060	4060	4060	4060	0
210	20241010	151700	10497070	4060	4060	4060	4060	0
211	20241010	151600	10497070	4060	4060	4060	4060	0
212	20241010	151500	10497070	4060	4060	4060	4060	0
213	20241010	151400	10497070	4060	4060	4060	4060	0
214	20241010	151300	10497070	4060	4060	4060	4060	0
215	20241010	151200	10497070	4060	4060	4060	4060	0
216	20241010	151100	10497070	4060	4060	4060	4060	0
217	20241010	151000	10497070	4060	4060	4060	4060	0
218	20241010	150900	10497070	4060	4060	4060	4060	2
219	20241010	150800	10488950	4065	4065	4065	4065	0
220	20241010	150700	10488950	4065	4065	4065	4065	0
221	20241010	150600	10488950	4065	4065	4065	4065	0
222	20241010	150500	10488950	4065	4065	4065	4065	0
223	20241010	150400	10488950	4065	4065	4065	4065	0
224	20241010	150300	10488950	4065	4065	4065	4065	0
225	20241010	150200	10488950	4065	4065	4065	4065	0
226	20241010	150100	10488950	4065	4065	4065	4065	0
227	20241010	150000	10488950	4065	4065	4065	4065	0
228	20241010	145900	10488950	4065	4065	4065	4065	0
229	20241010	145800	10488950	4065	4065	4065	4065	0
230	20241010	145700	10488950	4065	4065	4065	4065	0
231	20241010	145600	10488950	4065	4065	4065	4065	0
232	20241010	145500	10488950	4065	4065	4065	4065	0
233	20241010	145400	10488950	4065	4065	4065	4065	0
234	20241010	145300	10488950	4065	4065	4065	4065	1
235	20241010	145200	10484885	4065	4065	4065	4065	0
236	20241010	145100	10484885	4065	4065	4065	4065	0
237	20241010	145000	10484885	4065	4055	4065	4055	4
238	20241010	144900	10468645	4050	4050	4050	4050	0
239	20241010	144800	10468645	4050	4050	4050	4050	0
240	20241010	144700	10468645	4050	4050	4050	4050	0
241	20241010	144600	10468645	4050	4050	4050	4050	0
242	20241010	144500	10468645	4050	4050	4050	4050	260
243	20241010	144400	9415645	4055	4055	4055	4055	0
244	20241010	144300	9415645	4055	4055	4055	4055	81
245	20241010	144200	9087190	4055	4055	4055	4055	0
246	20241010	144100	9087190	4055	4055	4055	4055	0
247	20241010	144000	9087190	4055	4055	4055	4055	0
248	20241010	143900	9087190	4055	4055	4055	4055	0
249	20241010	143800	9087190	4055	4055	4055	4055	0
250	20241010	143700	9087190	4055	4055	4055	4055	0
251	20241010	143600	9087190	4055	4055	4055	4055	0
252	20241010	143500	9087190	4055	4055	4055	4055	0
253	20241010	143400	9087190	4055	4055	4055	4055	0
254	20241010	143300	9087190	4055	4055	4055	4055	20
255	20241010	143200	9006090	4060	4060	4060	4060	0
256	20241010	143100	9006090	4060	4060	4060	4060	0
257	20241010	143000	9006090	4060	4060	4060	4060	0
258	20241010	142900	9006090	4060	4060	4060	4060	0
259	20241010	142800	9006090	4060	4060	4060	4060	0
260	20241010	142700	9006090	4060	4060	4060	4060	0
261	20241010	142600	9006090	4060	4060	4060	4060	0
262	20241010	142500	9006090	4060	4060	4060	4060	0
263	20241010	142400	9006090	4060	4060	4060	4060	0
264	20241010	142300	9006090	4060	4060	4060	4060	0
265	20241010	142200	9006090	4060	4060	4060	4060	0
266	20241010	142100	9006090	4060	4060	4060	4060	0
267	20241010	142000	9006090	4060	4060	4060	4060	0
268	20241010	141900	9006090	4060	4060	4060	4060	0
269	20241010	141800	9006090	4060	4060	4060	4060	10
270	20241010	141700	8965490	4060	4060	4060	4060	0
271	20241010	141600	8965490	4060	4060	4060	4060	0
272	20241010	141500	8965490	4060	4060	4060	4060	0
273	20241010	141400	8965490	4060	4060	4060	4060	0
274	20241010	141300	8965490	4060	4060	4060	4060	0
275	20241010	141200	8965490	4060	4060	4060	4060	0
276	20241010	141100	8965490	4060	4060	4060	4060	0
277	20241010	141000	8965490	4060	4060	4060	4060	0
278	20241010	140900	8965490	4060	4060	4060	4060	254
279	20241010	140800	7934250	4065	4065	4065	4065	0
280	20241010	140700	7934250	4065	4065	4065	4065	0
281	20241010	140600	7934250	4065	4065	4065	4065	0
282	20241010	140500	7934250	4065	4065	4065	4065	0
283	20241010	140400	7934250	4065	4065	4065	4065	0
284	20241010	140300	7934250	4065	4065	4065	4065	0
285	20241010	140200	7934250	4065	4065	4065	4065	0
286	20241010	140100	7934250	4065	4065	4065	4065	0
287	20241010	140000	7934250	4065	4065	4065	4065	1
288	20241010	135900	7930185	4065	4065	4065	4065	0
289	20241010	135800	7930185	4065	4065	4065	4065	0
290	20241010	135700	7930185	4065	4065	4065	4065	0
291	20241010	135600	7930185	4065	4065	4065	4065	0
292	20241010	135500	7930185	4065	4065	4065	4065	0
293	20241010	135400	7930185	4065	4065	4065	4065	0
294	20241010	135300	7930185	4065	4065	4065	4065	0
295	20241010	135200	7930185	4065	4065	4065	4065	0
296	20241010	135100	7930185	4065	4065	4065	4065	0
297	20241010	135000	7930185	4065	4065	4065	4065	0
298	20241010	134900	7930185	4065	4065	4065	4065	0
299	20241010	134800	7930185	4065	4065	4065	4065	0
300	20241010	134700	7930185	4065	4065	4065	4065	0
301	20241010	134600	7930185	4065	4065	4065	4065	0
302	20241010	134500	7930185	4065	4065	4065	4065	0
303	20241010	134400	7930185	4065	4065	4065	4065	3
304	20241010	134300	7917990	4065	4065	4065	4065	0
305	20241010	134200	7917990	4065	4065	4065	4065	0
306	20241010	134100	7917990	4065	4065	4065	4065	0
307	20241010	134000	7917990	4065	4065	4065	4065	0
308	20241010	133900	7917990	4065	4065	4065	4065	0
309	20241010	133800	7917990	4065	4065	4065	4065	0
310	20241010	133700	7917990	4065	4065	4065	4065	0
311	20241010	133600	7917990	4065	4065	4065	4065	0
312	20241010	133500	7917990	4065	4065	4065	4065	0
313	20241010	133400	7917990	4065	4065	4065	4065	0
314	20241010	133300	7917990	4065	4065	4065	4065	0
315	20241010	133200	7917990	4065	4065	4065	4065	0
316	20241010	133100	7917990	4065	4065	4065	4065	0
317	20241010	133000	7917990	4065	4065	4065	4065	0
318	20241010	132900	7917990	4065	4065	4065	4065	0
319	20241010	132800	7917990	4065	4065	4065	4065	0
320	20241010	132700	7917990	4065	4065	4065	4065	0
321	20241010	132600	7917990	4065	4065	4065	4065	0
322	20241010	132500	7917990	4065	4065	4065	4065	0
323	20241010	132400	7917990	4065	4065	4065	4065	0
324	20241010	132300	7917990	4065	4065	4065	4065	0
325	20241010	132200	7917990	4065	4065	4065	4065	0
326	20241010	132100	7917990	4065	4065	4065	4065	0
327	20241010	132000	7917990	4065	4065	4065	4065	0
328	20241010	131900	7917990	4065	4065	4065	4065	0
329	20241010	131800	7917990	4065	4065	4065	4065	0
330	20241010	131700	7917990	4065	4065	4065	4065	0
331	20241010	131600	7917990	4065	4065	4065	4065	0
332	20241010	131500	7917990	4065	4065	4065	4065	0
333	20241010	131400	7917990	4065	4065	4065	4065	0
334	20241010	131300	7917990	4065	4065	4065	4065	0
335	20241010	131200	7917990	4065	4065	4065	4065	0
336	20241010	131100	7917990	4065	4065	4065	4065	0
337	20241010	131000	7917990	4065	4065	4065	4065	0
338	20241010	130900	7917990	4065	4065	4065	4065	0
339	20241010	130800	7917990	4065	4065	4065	4065	0
340	20241010	130700	7917990	4065	4065	4065	4065	0
341	20241010	130600	7917990	4065	4065	4065	4065	10
342	20241010	130500	7877340	4070	4070	4070	4070	0
343	20241010	130400	7877340	4070	4070	4070	4070	0
344	20241010	130300	7877340	4070	4070	4070	4070	0
345	20241010	130200	7877340	4070	4070	4070	4070	0
346	20241010	130100	7877340	4070	4070	4070	4070	0
347	20241010	130000	7877340	4070	4070	4070	4070	0
348	20241010	125900	7877340	4070	4070	4070	4070	0
349	20241010	125800	7877340	4070	4070	4070	4070	0
350	20241010	125700	7877340	4070	4070	4070	4070	0
351	20241010	125600	7877340	4070	4070	4070	4070	0
352	20241010	125500	7877340	4070	4070	4070	4070	0
353	20241010	125400	7877340	4070	4070	4070	4070	0
354	20241010	125300	7877340	4070	4070	4070	4070	0
355	20241010	125200	7877340	4070	4070	4070	4070	0
356	20241010	125100	7877340	4070	4070	4070	4070	0
357	20241010	125000	7877340	4070	4070	4070	4070	0
358	20241010	124900	7877340	4070	4070	4070	4070	0
359	20241010	124800	7877340	4070	4070	4070	4070	0
360	20241010	124700	7877340	4070	4070	4070	4070	0
361	20241010	124600	7877340	4070	4070	4070	4070	0
362	20241010	124500	7877340	4070	4070	4070	4070	0
363	20241010	124400	7877340	4070	4070	4070	4070	0
364	20241010	124300	7877340	4070	4070	4070	4070	0
365	20241010	124200	7877340	4070	4070	4070	4070	0
366	20241010	124100	7877340	4070	4070	4070	4070	97
367	20241010	124000	7482550	4065	4065	4065	4065	0
368	20241010	123900	7482550	4065	4065	4065	4065	0
369	20241010	123800	7482550	4065	4065	4065	4065	0
370	20241010	123700	7482550	4065	4065	4065	4065	244
371	20241010	123600	6490690	4065	4065	4065	4065	0
372	20241010	123500	6490690	4065	4065	4065	4065	0
373	20241010	123400	6490690	4065	4065	4065	4065	0
374	20241010	123300	6490690	4065	4065	4065	4065	0
375	20241010	123200	6490690	4065	4065	4065	4065	0
376	20241010	123100	6490690	4065	4065	4065	4065	0
377	20241010	123000	6490690	4065	4065	4065	4065	0
378	20241010	122900	6490690	4065	4065	4065	4065	0
379	20241010	122800	6490690	4065	4065	4065	4065	0
380	20241010	122700	6490690	4065	4065	4065	4065	0
381	20241010	122600	6490690	4065	4065	4065	4065	0
382	20241010	122500	6490690	4065	4065	4065	4065	0
383	20241010	122400	6490690	4065	4065	4065	4065	0
384	20241010	122300	6490690	4065	4065	4065	4065	0
385	20241010	122200	6490690	4065	4065	4065	4065	0
386	20241010	122100	6490690	4065	4065	4065	4065	0
387	20241010	122000	6490690	4065	4065	4065	4065	0
388	20241010	121900	6490690	4065	4065	4065	4065	0
389	20241010	121800	6490690	4065	4065	4065	4065	0
390	20241010	121700	6490690	4065	4065	4065	4065	0
391	20241010	121600	6490690	4065	4065	4065	4065	0
392	20241010	121500	6490690	4065	4065	4065	4065	0
393	20241010	121400	6490690	4065	4065	4065	4065	0
394	20241010	121300	6490690	4065	4065	4065	4065	0
395	20241010	121200	6490690	4065	4065	4065	4065	0
396	20241010	121100	6490690	4065	4065	4065	4065	0
397	20241010	121000	6490690	4065	4065	4065	4065	0
398	20241010	120900	6490690	4065	4065	4065	4065	0
399	20241010	120800	6490690	4065	4065	4065	4065	0
400	20241010	120700	6490690	4065	4065	4065	4065	0
401	20241010	120600	6490690	4065	4065	4065	4065	0
402	20241010	120500	6490690	4065	4065	4065	4065	0
403	20241010	120400	6490690	4065	4065	4065	4065	0
404	20241010	120300	6490690	4065	4065	4065	4065	0
405	20241010	120200	6490690	4065	4065	4065	4065	0
406	20241010	120100	6490690	4065	4065	4065	4065	0
407	20241010	120000	6490690	4065	4065	4065	4065	0
408	20241010	115900	6490690	4065	4065	4065	4065	0
409	20241010	115800	6490690	4065	4065	4065	4065	0
410	20241010	115700	6490690	4065	4065	4065	4065	0
411	20241010	115600	6490690	4065	4065	4065	4065	0
412	20241010	115500	6490690	4065	4065	4065	4065	0
413	20241010	115400	6490690	4065	4065	4065	4065	0
414	20241010	115300	6490690	4065	4065	4065	4065	0
415	20241010	115200	6490690	4065	4065	4065	4065	0
416	20241010	115100	6490690	4065	4065	4065	4065	0
417	20241010	115000	6490690	4065	4065	4065	4065	0
418	20241010	114900	6490690	4065	4065	4065	4065	0
419	20241010	114800	6490690	4065	4065	4065	4065	0
420	20241010	114700	6490690	4065	4065	4065	4065	0
421	20241010	114600	6490690	4065	4065	4065	4065	230
422	20241010	114500	5555740	4065	4065	4065	4065	0
423	20241010	114400	5555740	4065	4065	4065	4065	0
424	20241010	114300	5555740	4065	4065	4065	4065	0
425	20241010	114200	5555740	4065	4065	4065	4065	0
426	20241010	114100	5555740	4065	4065	4065	4065	0
427	20241010	114000	5555740	4065	4065	4065	4065	0
428	20241010	113900	5555740	4065	4065	4065	4065	2
429	20241010	113800	5547610	4065	4065	4065	4065	8
430	20241010	113700	5515090	4070	4070	4070	4070	0
431	20241010	113600	5515090	4070	4070	4070	4070	0
432	20241010	113500	5515090	4070	4070	4070	4070	112
433	20241010	113400	5059250	4075	4075	4075	4075	128
434	20241010	113300	4537650	4075	4075	4075	4075	0
435	20241010	113200	4537650	4075	4075	4075	4075	0
436	20241010	113100	4537650	4075	4075	4075	4075	0
437	20241010	113000	4537650	4075	4075	4075	4075	0
438	20241010	112900	4537650	4075	4075	4075	4075	0
439	20241010	112800	4537650	4075	4075	4075	4075	0
440	20241010	112700	4537650	4075	4075	4075	4075	0
441	20241010	112600	4537650	4075	4075	4075	4075	0
442	20241010	112500	4537650	4075	4075	4075	4075	0
443	20241010	112400	4537650	4075	4075	4075	4075	0
444	20241010	112300	4537650	4075	4075	4075	4075	0
445	20241010	112200	4537650	4075	4075	4075	4075	0
446	20241010	112100	4537650	4075	4075	4075	4075	14
447	20241010	112000	4480600	4080	4080	4080	4080	0
448	20241010	111900	4480600	4080	4080	4080	4080	0
449	20241010	111800	4480600	4080	4080	4080	4080	0
450	20241010	111700	4480600	4080	4070	4080	4070	25
451	20241010	111600	4378770	4065	4065	4065	4065	0
452	20241010	111500	4378770	4065	4065	4065	4065	0
453	20241010	111400	4378770	4065	4065	4065	4065	0
454	20241010	111300	4378770	4065	4065	4065	4065	0
455	20241010	111200	4378770	4065	4065	4065	4065	0
456	20241010	111100	4378770	4065	4065	4065	4065	0
457	20241010	111000	4378770	4065	4065	4065	4065	10
458	20241010	110900	4338120	4065	4065	4065	4065	0
459	20241010	110800	4338120	4065	4065	4065	4065	10
460	20241010	110700	4297470	4070	4070	4070	4070	0
461	20241010	110600	4297470	4070	4070	4070	4070	0
462	20241010	110500	4297470	4070	4070	4070	4070	0
463	20241010	110400	4297470	4070	4070	4070	4070	0
464	20241010	110300	4297470	4070	4070	4070	4070	0
465	20241010	110200	4297470	4070	4070	4070	4070	0
466	20241010	110100	4297470	4070	4070	4070	4070	0
467	20241010	110000	4297470	4070	4070	4070	4070	0
468	20241010	105900	4297470	4070	4070	4070	4070	0
469	20241010	105800	4297470	4070	4070	4070	4070	0
470	20241010	105700	4297470	4070	4070	4070	4070	1
471	20241010	105600	4293400	4060	4060	4060	4060	61
472	20241010	105500	4045740	4060	4060	4060	4060	0
473	20241010	105400	4045740	4060	4060	4060	4060	1
474	20241010	105300	4041680	4055	4055	4055	4055	10
475	20241010	105200	4001130	4055	4055	4055	4055	0
476	20241010	105100	4001130	4055	4055	4055	4055	0
477	20241010	105000	4001130	4055	4055	4055	4055	0
478	20241010	104900	4001130	4055	4060	4060	4055	44
479	20241010	104800	3822685	4060	4060	4060	4060	0
480	20241010	104700	3822685	4060	4060	4060	4060	0
481	20241010	104600	3822685	4060	4060	4060	4060	0
482	20241010	104500	3822685	4060	4060	4060	4060	0
483	20241010	104400	3822685	4060	4060	4060	4060	0
484	20241010	104300	3822685	4060	4060	4060	4060	0
485	20241010	104200	3822685	4060	4060	4060	4060	0
486	20241010	104100	3822685	4060	4060	4060	4060	0
487	20241010	104000	3822685	4060	4060	4060	4060	0
488	20241010	103900	3822685	4060	4060	4060	4060	1
489	20241010	103800	3818625	4055	4055	4055	4055	1
490	20241010	103700	3814570	4055	4055	4055	4055	0
491	20241010	103600	3814570	4055	4055	4055	4055	0
492	20241010	103500	3814570	4055	4055	4055	4055	0
493	20241010	103400	3814570	4055	4055	4055	4055	0
494	20241010	103300	3814570	4055	4055	4055	4055	0
495	20241010	103200	3814570	4055	4055	4055	4055	0
496	20241010	103100	3814570	4055	4055	4055	4055	118
497	20241010	103000	3336080	4055	4055	4055	4055	0
498	20241010	102900	3336080	4055	4055	4055	4055	0
499	20241010	102800	3336080	4055	4055	4055	4055	0
500	20241010	102700	3336080	4055	4055	4055	4055	30
501	20241010	102600	3214430	4055	4055	4055	4055	0
502	20241010	102500	3214430	4055	4055	4055	4055	0
503	20241010	102400	3214430	4055	4055	4055	4055	0
504	20241010	102300	3214430	4055	4055	4055	4055	0
505	20241010	102200	3214430	4055	4055	4055	4055	10
506	20241010	102100	3173880	4055	4055	4055	4055	10
507	20241010	102000	3133330	4055	4055	4055	4055	0
508	20241010	101900	3133330	4055	4055	4055	4055	10
509	20241010	101800	3092780	4055	4055	4055	4055	8
510	20241010	101700	3060340	4055	4055	4055	4055	0
511	20241010	101600	3060340	4055	4055	4055	4055	0
512	20241010	101500	3060340	4055	4055	4055	4055	0
513	20241010	101400	3060340	4055	4055	4055	4055	11
514	20241010	101300	3015735	4060	4060	4060	4060	0
515	20241010	101200	3015735	4060	4060	4060	4060	0
516	20241010	101100	3015735	4060	4060	4060	4060	0
517	20241010	101000	3015735	4060	4060	4060	4060	0
518	20241010	100900	3015735	4060	4060	4060	4060	0
519	20241010	100800	3015735	4060	4060	4060	4060	0
520	20241010	100700	3015735	4060	4060	4060	4060	0
521	20241010	100600	3015735	4060	4060	4060	4060	1
522	20241010	100500	3011675	4060	4060	4060	4060	0
523	20241010	100400	3011675	4060	4060	4060	4060	0
524	20241010	100300	3011675	4060	4060	4060	4060	0
525	20241010	100200	3011675	4060	4060	4060	4060	0
526	20241010	100100	3011675	4060	4060	4060	4060	0
527	20241010	100000	3011675	4060	4060	4060	4060	0
528	20241010	095900	3011675	4060	4060	4060	4060	0
529	20241010	095800	3011675	4060	4060	4060	4060	0
530	20241010	095700	3011675	4060	4060	4060	4060	0
531	20241010	095600	3011675	4060	4060	4060	4060	0
532	20241010	095500	3011675	4060	4060	4060	4060	0
533	20241010	095400	3011675	4060	4060	4060	4060	0
534	20241010	095300	3011675	4060	4060	4060	4060	0
535	20241010	095200	3011675	4060	4060	4060	4060	0
536	20241010	095100	3011675	4060	4060	4060	4060	0
537	20241010	095000	3011675	4060	4060	4060	4060	0
538	20241010	094900	3011675	4060	4060	4060	4060	0
539	20241010	094800	3011675	4060	4060	4060	4060	0
540	20241010	094700	3011675	4060	4060	4060	4060	0
541	20241010	094600	3011675	4060	4060	4060	4060	0
542	20241010	094500	3011675	4060	4060	4060	4060	0
543	20241010	094400	3011675	4060	4060	4060	4060	0
544	20241010	094300	3011675	4060	4060	4060	4060	0
545	20241010	094200	3011675	4060	4055	4060	4055	47
546	20241010	094100	2820980	4060	4060	4060	4060	0
547	20241010	094000	2820980	4060	4060	4060	4060	0
548	20241010	093900	2820980	4060	4060	4060	4060	0
549	20241010	093800	2820980	4060	4060	4060	4060	17
550	20241010	093700	2751960	4070	4070	4070	4070	1
551	20241010	093600	2747890	4070	4070	4070	4070	0
552	20241010	093500	2747890	4070	4070	4070	4070	0
553	20241010	093400	2747890	4070	4070	4070	4070	0
554	20241010	093300	2747890	4070	4070	4070	4070	0
555	20241010	093200	2747890	4070	4070	4070	4070	0
556	20241010	093100	2747890	4070	4070	4070	4070	0
557	20241010	093000	2747890	4070	4070	4070	4070	1
558	20241010	092900	2743820	4080	4080	4080	4080	0
559	20241010	092800	2743820	4080	4080	4080	4080	0
560	20241010	092700	2743820	4080	4080	4080	4080	0
561	20241010	092600	2743820	4080	4080	4080	4080	0
562	20241010	092500	2743820	4080	4080	4080	4080	0
563	20241010	092400	2743820	4080	4065	4080	4065	100
564	20241010	092300	2337035	4065	4065	4065	4065	0
565	20241010	092200	2337035	4065	4065	4065	4065	0
566	20241010	092100	2337035	4065	4065	4065	4065	0
567	20241010	092000	2337035	4065	4065	4065	4065	0
568	20241010	091900	2337035	4065	4065	4065	4065	0
569	20241010	091800	2337035	4065	4065	4065	4065	0
570	20241010	091700	2337035	4065	4065	4065	4065	0
571	20241010	091600	2337035	4065	4065	4065	4065	0
572	20241010	091500	2337035	4065	4065	4065	4065	10
573	20241010	091400	2296385	4065	4065	4065	4065	0
574	20241010	091300	2296385	4065	4065	4065	4065	0
575	20241010	091200	2296385	4065	4065	4065	4065	0
576	20241010	091100	2296385	4065	4065	4065	4065	1
577	20241010	091000	2292320	4065	4065	4065	4065	5
578	20241010	090900	2271995	4065	4065	4080	4065	8
579	20241010	090800	2239460	4065	4065	4065	4065	5
580	20241010	090700	2219135	4065	4065	4065	4065	6
581	20241010	090600	2194745	4065	4075	4080	4060	31
582	20241010	090500	2068560	4080	4080	4080	4080	0
583	20241010	090400	2068560	4080	4080	4080	4080	0
584	20241010	090300	2068560	4080	4080	4080	4080	12
585	20241010	090200	2019600	4080	4080	4080	4080	0
586	20241010	090100	2019600	4080	4080	4080	4080	0
587	20241010	090000	2019600	4080	4080	4080	4080	495