KissMeData/004780/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184300	23718990	4070	4070	4070	4070	101
3	20241028	184200	23718990	4070	4070	4070	4070	0
4	20241028	184100	23718990	4070	4070	4070	4070	0
5	20241028	184000	23718990	4070	4070	4070	4070	0
6	20241028	183900	23718990	4070	4070	4070	4070	0
7	20241028	183800	23718990	4070	4070	4070	4070	0
8	20241028	183700	23718990	4070	4070	4070	4070	0
9	20241028	183600	23718990	4070	4070	4070	4070	0
10	20241028	183500	23718990	4070	4070	4070	4070	0
11	20241028	183400	23718990	4070	4070	4070	4070	0
12	20241028	183300	23718990	4070	4070	4070	4070	0
13	20241028	183200	23718990	4070	4070	4070	4070	0
14	20241028	183100	23718990	4070	4070	4070	4070	0
15	20241028	183000	23718990	4070	4070	4070	4070	0
16	20241028	182900	23718990	4070	4070	4070	4070	0
17	20241028	182800	23718990	4070	4070	4070	4070	0
18	20241028	182700	23718990	4070	4070	4070	4070	0
19	20241028	182600	23718990	4070	4070	4070	4070	0
20	20241028	182500	23718990	4070	4070	4070	4070	0
21	20241028	182400	23718990	4070	4070	4070	4070	0
22	20241028	182300	23718990	4070	4070	4070	4070	0
23	20241028	182200	23718990	4070	4070	4070	4070	0
24	20241028	182100	23718990	4070	4070	4070	4070	0
25	20241028	182000	23718990	4070	4070	4070	4070	0
26	20241028	181900	23718990	4070	4070	4070	4070	0
27	20241028	181800	23718990	4070	4070	4070	4070	0
28	20241028	181700	23718990	4070	4070	4070	4070	0
29	20241028	181600	23718990	4070	4070	4070	4070	0
30	20241028	181500	23718990	4070	4070	4070	4070	0
31	20241028	181400	23718990	4070	4070	4070	4070	0
32	20241028	181300	23718990	4070	4070	4070	4070	101
33	20241028	181200	23718990	4070	4070	4070	4070	0
34	20241028	181100	23718990	4070	4070	4070	4070	0
35	20241028	181000	23718990	4070	4070	4070	4070	0
36	20241028	180900	23718990	4070	4070	4070	4070	0
37	20241028	180800	23718990	4070	4070	4070	4070	0
38	20241028	180700	23718990	4070	4070	4070	4070	0
39	20241028	180600	23718990	4070	4070	4070	4070	0
40	20241028	180500	23718990	4070	4070	4070	4070	0
41	20241028	180400	23718990	4070	4070	4070	4070	0
42	20241028	180300	23718990	4070	4070	4070	4070	0
43	20241028	180200	23718990	4070	4070	4070	4070	0
44	20241028	180100	23718990	4070	4070	4070	4070	0
45	20241028	180000	23718990	4070	4070	4070	4070	0
46	20241028	175900	23718990	4070	4070	4070	4070	0
47	20241028	175800	23718990	4070	4070	4070	4070	0
48	20241028	175700	23718990	4070	4070	4070	4070	0
49	20241028	175600	23718990	4070	4070	4070	4070	0
50	20241028	175500	23718990	4070	4070	4070	4070	0
51	20241028	175400	23718990	4070	4070	4070	4070	0
52	20241028	175300	23718990	4070	4070	4070	4070	0
53	20241028	175200	23718990	4070	4070	4070	4070	0
54	20241028	175100	23718990	4070	4070	4070	4070	0
55	20241028	175000	23718990	4070	4070	4070	4070	0
56	20241028	174900	23718990	4070	4070	4070	4070	0
57	20241028	174800	23718990	4070	4070	4070	4070	0
58	20241028	174700	23718990	4070	4070	4070	4070	0
59	20241028	174600	23718990	4070	4070	4070	4070	0
60	20241028	174500	23718990	4070	4070	4070	4070	0
61	20241028	174400	23718990	4070	4070	4070	4070	0
62	20241028	174300	23718990	4070	4070	4070	4070	101
63	20241028	174200	23718990	4070	4070	4070	4070	0
64	20241028	174100	23718990	4070	4070	4070	4070	0
65	20241028	174000	23718990	4070	4070	4070	4070	0
66	20241028	173900	23718990	4070	4070	4070	4070	0
67	20241028	173800	23718990	4070	4070	4070	4070	0
68	20241028	173700	23718990	4070	4070	4070	4070	0
69	20241028	173600	23718990	4070	4070	4070	4070	0
70	20241028	173500	23718990	4070	4070	4070	4070	0
71	20241028	173400	23718990	4070	4070	4070	4070	0
72	20241028	173300	23718990	4070	4070	4070	4070	0
73	20241028	173200	23718990	4070	4070	4070	4070	0
74	20241028	173100	23718990	4070	4070	4070	4070	0
75	20241028	173000	23718990	4070	4070	4070	4070	0
76	20241028	172900	23718990	4070	4070	4070	4070	0
77	20241028	172800	23718990	4070	4070	4070	4070	0
78	20241028	172700	23718990	4070	4070	4070	4070	0
79	20241028	172600	23718990	4070	4070	4070	4070	0
80	20241028	172500	23718990	4070	4070	4070	4070	0
81	20241028	172400	23718990	4070	4070	4070	4070	0
82	20241028	172300	23718990	4070	4070	4070	4070	0
83	20241028	172200	23718990	4070	4070	4070	4070	0
84	20241028	172100	23718990	4070	4070	4070	4070	0
85	20241028	172000	23718990	4070	4070	4070	4070	0
86	20241028	171900	23718990	4070	4070	4070	4070	0
87	20241028	171800	23718990	4070	4070	4070	4070	0
88	20241028	171700	23718990	4070	4070	4070	4070	0
89	20241028	171600	23718990	4070	4070	4070	4070	0
90	20241028	171500	23718990	4070	4070	4070	4070	0
91	20241028	171400	23718990	4070	4070	4070	4070	0
92	20241028	171300	23718990	4070	4070	4070	4070	101
93	20241028	171200	23718990	4070	4070	4070	4070	0
94	20241028	171100	23718990	4070	4070	4070	4070	0
95	20241028	171000	23718990	4070	4070	4070	4070	0
96	20241028	170900	23718990	4070	4070	4070	4070	0
97	20241028	170800	23718990	4070	4070	4070	4070	0
98	20241028	170700	23718990	4070	4070	4070	4070	0
99	20241028	170600	23718990	4070	4070	4070	4070	0
100	20241028	170500	23718990	4070	4070	4070	4070	0
101	20241028	170400	23718990	4070	4070	4070	4070	0
102	20241028	170300	23718990	4070	4070	4070	4070	0
103	20241028	170200	23718990	4070	4070	4070	4070	0
104	20241028	170100	23718990	4070	4070	4070	4070	0
105	20241028	170000	23718990	4070	4070	4070	4070	0
106	20241028	165900	23718990	4070	4070	4070	4070	0
107	20241028	165800	23718990	4070	4070	4070	4070	0
108	20241028	165700	23718990	4070	4070	4070	4070	0
109	20241028	165600	23718990	4070	4070	4070	4070	0
110	20241028	165500	23718990	4070	4070	4070	4070	0
111	20241028	165400	23718990	4070	4070	4070	4070	0
112	20241028	165300	23718990	4070	4070	4070	4070	0
113	20241028	165200	23718990	4070	4070	4070	4070	0
114	20241028	165100	23718990	4070	4070	4070	4070	0
115	20241028	165000	23718990	4070	4070	4070	4070	0
116	20241028	164900	23718990	4070	4070	4070	4070	0
117	20241028	164800	23718990	4070	4070	4070	4070	0
118	20241028	164700	23718990	4070	4070	4070	4070	0
119	20241028	164600	23718990	4070	4070	4070	4070	0
120	20241028	164500	23718990	4070	4070	4070	4070	0
121	20241028	164400	23718990	4070	4070	4070	4070	0
122	20241028	164300	23718990	4070	4070	4070	4070	101
123	20241028	164200	23718990	4070	4070	4070	4070	0
124	20241028	164100	23718990	4070	4070	4070	4070	0
125	20241028	164000	23718990	4070	4070	4070	4070	0
126	20241028	163900	23718990	4070	4070	4070	4070	0
127	20241028	163800	23718990	4070	4070	4070	4070	0
128	20241028	163700	23718990	4070	4070	4070	4070	0
129	20241028	163600	23718990	4070	4070	4070	4070	0
130	20241028	163500	23718990	4070	4070	4070	4070	0
131	20241028	163400	23718990	4070	4070	4070	4070	0
132	20241028	163300	23718990	4070	4070	4070	4070	0
133	20241028	163200	23718990	4070	4070	4070	4070	0
134	20241028	163100	23718990	4070	4070	4070	4070	0
135	20241028	163000	23718990	4070	4070	4070	4070	0
136	20241028	162900	23718990	4070	4070	4070	4070	0
137	20241028	162800	23718990	4070	4070	4070	4070	0
138	20241028	162700	23718990	4070	4070	4070	4070	0
139	20241028	162600	23718990	4070	4070	4070	4070	0
140	20241028	162500	23718990	4070	4070	4070	4070	0
141	20241028	162400	23718990	4070	4070	4070	4070	0
142	20241028	162300	23718990	4070	4070	4070	4070	0
143	20241028	162200	23718990	4070	4070	4070	4070	0
144	20241028	162100	23718990	4070	4070	4070	4070	0
145	20241028	162000	23718990	4070	4070	4070	4070	0
146	20241028	161900	23718990	4070	4070	4070	4070	0
147	20241028	161800	23718990	4070	4070	4070	4070	0
148	20241028	161700	23718990	4070	4070	4070	4070	0
149	20241028	161600	23718990	4070	4070	4070	4070	0
150	20241028	161500	23718990	4070	4070	4070	4070	0
151	20241028	161400	23718990	4070	4070	4070	4070	0
152	20241028	161300	23718990	4070	4070	4070	4070	101
153	20241028	161200	23718990	4070	4070	4070	4070	0
154	20241028	161100	23718990	4070	4070	4070	4070	0
155	20241028	161000	23718990	4070	4070	4070	4070	0
156	20241028	160900	23718990	4070	4070	4070	4070	0
157	20241028	160800	23718990	4070	4070	4070	4070	0
158	20241028	160700	23718990	4070	4070	4070	4070	0
159	20241028	160600	23718990	4070	4070	4070	4070	0
160	20241028	160500	23718990	4070	4070	4070	4070	0
161	20241028	160400	23718990	4070	4070	4070	4070	0
162	20241028	160300	23718990	4070	4070	4070	4070	0
163	20241028	160200	23718990	4070	4070	4070	4070	0
164	20241028	160100	23718990	4070	4070	4070	4070	0
165	20241028	160000	23718990	4070	4070	4070	4070	0
166	20241028	155900	23718990	4070	4070	4070	4070	0
167	20241028	155800	23718990	4070	4070	4070	4070	0
168	20241028	155700	23718990	4070	4070	4070	4070	0
169	20241028	155600	23718990	4070	4070	4070	4070	0
170	20241028	155500	23718990	4070	4070	4070	4070	0
171	20241028	155400	23718990	4070	4070	4070	4070	0
172	20241028	155300	23718990	4070	4070	4070	4070	0
173	20241028	155200	23718990	4070	4070	4070	4070	0
174	20241028	155100	23718990	4070	4070	4070	4070	0
175	20241028	155000	23718990	4070	4070	4070	4070	0
176	20241028	154900	23718990	4070	4070	4070	4070	0
177	20241028	154800	23718990	4070	4070	4070	4070	0
178	20241028	154700	23718990	4070	4070	4070	4070	0
179	20241028	154600	23718990	4070	4070	4070	4070	0
180	20241028	154500	23718990	4070	4070	4070	4070	0
181	20241028	154400	23718990	4070	4070	4070	4070	0
182	20241028	154300	23718990	4070	4070	4070	4070	101
183	20241028	154200	23718990	4070	4070	4070	4070	0
184	20241028	154100	23718990	4070	4070	4070	4070	0
185	20241028	154000	23718990	4070	4070	4070	4070	0
186	20241028	153900	23718990	4070	4070	4070	4070	0
187	20241028	153800	23718990	4070	4070	4070	4070	0
188	20241028	153700	23718990	4070	4070	4070	4070	0
189	20241028	153600	23718990	4070	4070	4070	4070	0
190	20241028	153500	23718990	4070	4070	4070	4070	0
191	20241028	153400	23718990	4070	4070	4070	4070	0
192	20241028	153300	23718990	4070	4070	4070	4070	0
193	20241028	153200	23718990	4070	4070	4070	4070	0
194	20241028	153100	23718990	4070	4070	4070	4070	0
195	20241028	153000	23718990	4070	4070	4070	4070	101
196	20241028	152900	23307920	4070	4070	4070	4070	0
197	20241028	152800	23307920	4070	4070	4070	4070	0
198	20241028	152700	23307920	4070	4070	4070	4070	0
199	20241028	152600	23307920	4070	4070	4070	4070	0
200	20241028	152500	23307920	4070	4070	4070	4070	0
201	20241028	152400	23307920	4070	4070	4070	4070	0
202	20241028	152300	23307920	4070	4070	4070	4070	0
203	20241028	152200	23307920	4070	4070	4070	4070	0
204	20241028	152100	23307920	4070	4070	4070	4070	0
205	20241028	152000	23307920	4070	4070	4070	4070	0
206	20241028	151900	23307920	4070	4070	4070	4070	0
207	20241028	151800	23307920	4070	4070	4070	4070	0
208	20241028	151700	23307920	4070	4070	4070	4070	0
209	20241028	151600	23307920	4070	4070	4070	4070	0
210	20241028	151500	23307920	4070	4070	4070	4070	0
211	20241028	151400	23307920	4070	4070	4070	4070	0
212	20241028	151300	23307920	4070	4070	4070	4070	0
213	20241028	151200	23307920	4070	4070	4070	4070	0
214	20241028	151100	23307920	4070	4070	4070	4070	0
215	20241028	151000	23307920	4070	4070	4070	4070	0
216	20241028	150900	23307920	4070	4070	4070	4070	0
217	20241028	150800	23307920	4070	4070	4070	4070	0
218	20241028	150700	23307920	4070	4070	4070	4070	0
219	20241028	150600	23307920	4070	4070	4070	4070	0
220	20241028	150500	23307920	4070	4070	4070	4070	0
221	20241028	150400	23307920	4070	4070	4070	4070	0
222	20241028	150300	23307920	4070	4070	4070	4070	0
223	20241028	150200	23307920	4070	4070	4070	4070	0
224	20241028	150100	23307920	4070	4070	4070	4070	0
225	20241028	150000	23307920	4070	4070	4070	4070	1
226	20241028	145900	23303850	4050	4055	4055	4050	88
227	20241028	145800	22947095	4065	4065	4065	4065	0
228	20241028	145700	22947095	4065	4065	4065	4065	0
229	20241028	145600	22947095	4065	4065	4065	4065	0
230	20241028	145500	22947095	4065	4065	4065	4065	0
231	20241028	145400	22947095	4065	4065	4065	4065	1
232	20241028	145300	22943030	4060	4060	4060	4060	0
233	20241028	145200	22943030	4060	4060	4060	4060	0
234	20241028	145100	22943030	4060	4060	4060	4060	0
235	20241028	145000	22943030	4060	4055	4060	4055	6
236	20241028	144900	22918695	4055	4055	4055	4055	5
237	20241028	144800	22898420	4055	4055	4055	4055	0
238	20241028	144700	22898420	4055	4055	4055	4055	10
239	20241028	144600	22857870	4055	4055	4055	4055	0
240	20241028	144500	22857870	4055	4055	4055	4055	60
241	20241028	144400	22614570	4065	4065	4065	4065	0
242	20241028	144300	22614570	4065	4065	4065	4065	0
243	20241028	144200	22614570	4065	4060	4070	4060	10
244	20241028	144100	22573915	4060	4060	4060	4060	1
245	20241028	144000	22569855	4070	4070	4070	4070	0
246	20241028	143900	22569855	4070	4070	4070	4070	0
247	20241028	143800	22569855	4070	4070	4070	4070	0
248	20241028	143700	22569855	4070	4070	4070	4070	0
249	20241028	143600	22569855	4070	4070	4070	4070	0
250	20241028	143500	22569855	4070	4070	4070	4070	0
251	20241028	143400	22569855	4070	4070	4070	4070	0
252	20241028	143300	22569855	4070	4070	4070	4070	0
253	20241028	143200	22569855	4070	4070	4070	4070	0
254	20241028	143100	22569855	4070	4070	4070	4070	0
255	20241028	143000	22569855	4070	4070	4070	4070	0
256	20241028	142900	22569855	4070	4070	4070	4070	0
257	20241028	142800	22569855	4070	4070	4070	4070	0
258	20241028	142700	22569855	4070	4070	4070	4070	0
259	20241028	142600	22569855	4070	4070	4070	4070	0
260	20241028	142500	22569855	4070	4070	4070	4070	0
261	20241028	142400	22569855	4070	4070	4070	4070	1
262	20241028	142300	22565785	4065	4065	4065	4065	0
263	20241028	142200	22565785	4065	4065	4065	4065	0
264	20241028	142100	22565785	4065	4065	4065	4065	11
265	20241028	142000	22521070	4070	4070	4070	4070	0
266	20241028	141900	22521070	4070	4070	4070	4070	0
267	20241028	141800	22521070	4070	4070	4070	4070	10
268	20241028	141700	22480370	4070	4060	4070	4060	38
269	20241028	141600	22325895	4055	4055	4055	4055	0
270	20241028	141500	22325895	4055	4055	4055	4055	0
271	20241028	141400	22325895	4055	4055	4055	4055	5
272	20241028	141300	22305620	4060	4060	4060	4060	0
273	20241028	141200	22305620	4060	4060	4060	4060	0
274	20241028	141100	22305620	4060	4060	4060	4060	0
275	20241028	141000	22305620	4060	4060	4060	4060	0
276	20241028	140900	22305620	4060	4060	4060	4060	0
277	20241028	140800	22305620	4060	4060	4060	4060	0
278	20241028	140700	22305620	4060	4060	4060	4060	50
279	20241028	140600	22102620	4055	4055	4055	4055	0
280	20241028	140500	22102620	4055	4055	4055	4055	0
281	20241028	140400	22102620	4055	4055	4055	4055	0
282	20241028	140300	22102620	4055	4055	4055	4055	0
283	20241028	140200	22102620	4055	4055	4055	4055	0
284	20241028	140100	22102620	4055	4055	4055	4055	3
285	20241028	140000	22090455	4060	4060	4060	4060	0
286	20241028	135900	22090455	4060	4060	4060	4060	0
287	20241028	135800	22090455	4060	4060	4060	4060	1
288	20241028	135700	22086395	4055	4055	4055	4055	0
289	20241028	135600	22086395	4055	4055	4055	4055	18
290	20241028	135500	22013405	4055	4060	4060	4055	4
291	20241028	135400	21997180	4055	4055	4055	4055	20
292	20241028	135300	21916080	4060	4060	4060	4060	0
293	20241028	135200	21916080	4060	4060	4060	4060	0
294	20241028	135100	21916080	4060	4060	4060	4060	0
295	20241028	135000	21916080	4060	4060	4060	4060	0
296	20241028	134900	21916080	4060	4060	4060	4060	0
297	20241028	134800	21916080	4060	4060	4060	4060	0
298	20241028	134700	21916080	4060	4060	4060	4060	0
299	20241028	134600	21916080	4060	4060	4060	4060	0
300	20241028	134500	21916080	4060	4060	4060	4060	0
301	20241028	134400	21916080	4060	4060	4060	4060	0
302	20241028	134300	21916080	4060	4060	4060	4060	0
303	20241028	134200	21916080	4060	4060	4060	4060	0
304	20241028	134100	21916080	4060	4060	4060	4060	0
305	20241028	134000	21916080	4060	4060	4060	4060	0
306	20241028	133900	21916080	4060	4060	4060	4060	0
307	20241028	133800	21916080	4060	4060	4060	4060	0
308	20241028	133700	21916080	4060	4060	4060	4060	0
309	20241028	133600	21916080	4060	4060	4060	4060	0
310	20241028	133500	21916080	4060	4060	4060	4060	0
311	20241028	133400	21916080	4060	4060	4060	4060	0
312	20241028	133300	21916080	4060	4060	4060	4060	0
313	20241028	133200	21916080	4060	4060	4060	4060	0
314	20241028	133100	21916080	4060	4060	4060	4060	0
315	20241028	133000	21916080	4060	4060	4060	4060	0
316	20241028	132900	21916080	4060	4060	4060	4060	0
317	20241028	132800	21916080	4060	4060	4060	4060	0
318	20241028	132700	21916080	4060	4060	4060	4060	0
319	20241028	132600	21916080	4060	4060	4060	4060	0
320	20241028	132500	21916080	4060	4060	4060	4060	0
321	20241028	132400	21916080	4060	4060	4060	4060	0
322	20241028	132300	21916080	4060	4060	4060	4060	0
323	20241028	132200	21916080	4060	4060	4060	4060	0
324	20241028	132100	21916080	4060	4060	4060	4060	0
325	20241028	132000	21916080	4060	4060	4060	4060	0
326	20241028	131900	21916080	4060	4060	4060	4060	0
327	20241028	131800	21916080	4060	4055	4060	4055	205
328	20241028	131700	21084800	4055	4055	4055	4055	0
329	20241028	131600	21084800	4055	4055	4055	4055	2078
330	20241028	131500	12658510	4055	4055	4055	4055	0
331	20241028	131400	12658510	4055	4055	4055	4055	0
332	20241028	131300	12658510	4055	4055	4055	4055	0
333	20241028	131200	12658510	4055	4055	4055	4055	0
334	20241028	131100	12658510	4055	4055	4055	4055	24
335	20241028	131000	12561190	4050	4050	4050	4050	0
336	20241028	130900	12561190	4050	4050	4050	4050	41
337	20241028	130800	12395140	4055	4055	4055	4055	0
338	20241028	130700	12395140	4055	4055	4055	4055	0
339	20241028	130600	12395140	4055	4055	4055	4055	0
340	20241028	130500	12395140	4055	4055	4055	4055	0
341	20241028	130400	12395140	4055	4055	4055	4055	0
342	20241028	130300	12395140	4055	4055	4055	4055	0
343	20241028	130200	12395140	4055	4055	4055	4055	0
344	20241028	130100	12395140	4055	4055	4055	4055	0
345	20241028	130000	12395140	4055	4055	4055	4055	0
346	20241028	125900	12395140	4055	4055	4055	4055	0
347	20241028	125800	12395140	4055	4055	4055	4055	0
348	20241028	125700	12395140	4055	4055	4055	4055	0
349	20241028	125600	12395140	4055	4055	4055	4055	1
350	20241028	125500	12391085	4055	4055	4055	4055	0
351	20241028	125400	12391085	4055	4055	4055	4055	0
352	20241028	125300	12391085	4055	4055	4055	4055	5
353	20241028	125200	12370810	4055	4055	4055	4055	39
354	20241028	125100	12212665	4050	4050	4050	4050	0
355	20241028	125000	12212665	4050	4050	4050	4050	0
356	20241028	124900	12212665	4050	4050	4050	4050	0
357	20241028	124800	12212665	4050	4050	4050	4050	0
358	20241028	124700	12212665	4050	4050	4050	4050	0
359	20241028	124600	12212665	4050	4050	4050	4050	0
360	20241028	124500	12212665	4050	4050	4050	4050	0
361	20241028	124400	12212665	4050	4050	4050	4050	0
362	20241028	124300	12212665	4050	4050	4050	4050	9
363	20241028	124200	12176215	4050	4050	4050	4050	0
364	20241028	124100	12176215	4050	4050	4050	4050	10
365	20241028	124000	12135715	4050	4050	4050	4050	100
366	20241028	123900	11730715	4050	4050	4050	4050	0
367	20241028	123800	11730715	4050	4050	4050	4050	0
368	20241028	123700	11730715	4050	4050	4050	4050	0
369	20241028	123600	11730715	4050	4050	4050	4050	0
370	20241028	123500	11730715	4050	4050	4050	4050	0
371	20241028	123400	11730715	4050	4050	4050	4050	0
372	20241028	123300	11730715	4050	4050	4050	4050	0
373	20241028	123200	11730715	4050	4050	4050	4050	0
374	20241028	123100	11730715	4050	4050	4050	4050	0
375	20241028	123000	11730715	4050	4050	4050	4050	0
376	20241028	122900	11730715	4050	4050	4050	4050	0
377	20241028	122800	11730715	4050	4050	4050	4050	0
378	20241028	122700	11730715	4050	4050	4050	4050	0
379	20241028	122600	11730715	4050	4050	4050	4050	0
380	20241028	122500	11730715	4050	4050	4050	4050	0
381	20241028	122400	11730715	4050	4050	4050	4050	0
382	20241028	122300	11730715	4050	4050	4050	4050	0
383	20241028	122200	11730715	4050	4050	4050	4050	0
384	20241028	122100	11730715	4050	4050	4050	4050	0
385	20241028	122000	11730715	4050	4050	4050	4050	0
386	20241028	121900	11730715	4050	4050	4050	4050	0
387	20241028	121800	11730715	4050	4050	4050	4050	0
388	20241028	121700	11730715	4050	4050	4050	4050	1
389	20241028	121600	11726665	4055	4055	4055	4055	0
390	20241028	121500	11726665	4055	4055	4055	4055	0
391	20241028	121400	11726665	4055	4055	4055	4055	0
392	20241028	121300	11726665	4055	4055	4055	4055	0
393	20241028	121200	11726665	4055	4055	4055	4055	0
394	20241028	121100	11726665	4055	4055	4055	4055	0
395	20241028	121000	11726665	4055	4055	4055	4055	0
396	20241028	120900	11726665	4055	4055	4055	4055	0
397	20241028	120800	11726665	4055	4055	4055	4055	0
398	20241028	120700	11726665	4055	4055	4055	4055	1
399	20241028	120600	11722610	4045	4045	4045	4045	0
400	20241028	120500	11722610	4045	4045	4045	4045	0
401	20241028	120400	11722610	4045	4045	4045	4045	0
402	20241028	120300	11722610	4045	4045	4045	4045	0
403	20241028	120200	11722610	4045	4045	4045	4045	0
404	20241028	120100	11722610	4045	4045	4045	4045	0
405	20241028	120000	11722610	4045	4045	4045	4045	0
406	20241028	115900	11722610	4045	4045	4045	4045	0
407	20241028	115800	11722610	4045	4045	4045	4045	0
408	20241028	115700	11722610	4045	4045	4045	4045	0
409	20241028	115600	11722610	4045	4045	4045	4045	0
410	20241028	115500	11722610	4045	4050	4050	4045	80
411	20241028	115400	11398685	4050	4050	4050	4050	0
412	20241028	115300	11398685	4050	4050	4050	4050	0
413	20241028	115200	11398685	4050	4050	4050	4050	0
414	20241028	115100	11398685	4050	4050	4050	4050	850
415	20241028	115000	7956185	4050	4050	4050	4050	0
416	20241028	114900	7956185	4050	4050	4050	4050	15
417	20241028	114800	7895435	4055	4055	4055	4055	0
418	20241028	114700	7895435	4055	4055	4055	4055	0
419	20241028	114600	7895435	4055	4055	4055	4055	0
420	20241028	114500	7895435	4055	4055	4055	4055	0
421	20241028	114400	7895435	4055	4055	4055	4055	0
422	20241028	114300	7895435	4055	4055	4055	4055	0
423	20241028	114200	7895435	4055	4055	4055	4055	0
424	20241028	114100	7895435	4055	4055	4055	4055	0
425	20241028	114000	7895435	4055	4055	4055	4055	0
426	20241028	113900	7895435	4055	4055	4055	4055	0
427	20241028	113800	7895435	4055	4055	4055	4055	50
428	20241028	113700	7692685	4050	4050	4050	4050	0
429	20241028	113600	7692685	4050	4050	4050	4050	0
430	20241028	113500	7692685	4050	4050	4050	4050	0
431	20241028	113400	7692685	4050	4050	4050	4050	0
432	20241028	113300	7692685	4050	4050	4050	4050	0
433	20241028	113200	7692685	4050	4050	4050	4050	10
434	20241028	113100	7652185	4050	4050	4050	4050	0
435	20241028	113000	7652185	4050	4050	4050	4050	0
436	20241028	112900	7652185	4050	4050	4050	4050	0
437	20241028	112800	7652185	4050	4050	4050	4050	0
438	20241028	112700	7652185	4050	4050	4050	4050	0
439	20241028	112600	7652185	4050	4050	4050	4050	0
440	20241028	112500	7652185	4050	4050	4050	4050	0
441	20241028	112400	7652185	4050	4050	4050	4050	0
442	20241028	112300	7652185	4050	4050	4050	4050	0
443	20241028	112200	7652185	4050	4050	4050	4050	20
444	20241028	112100	7571185	4050	4050	4050	4050	12
445	20241028	112000	7522585	4055	4055	4055	4055	8
446	20241028	111900	7490145	4050	4050	4050	4050	0
447	20241028	111800	7490145	4050	4050	4050	4050	0
448	20241028	111700	7490145	4050	4050	4050	4050	0
449	20241028	111600	7490145	4050	4050	4050	4050	241
450	20241028	111500	6514095	4055	4055	4055	4055	13
451	20241028	111400	6461380	4050	4050	4050	4050	0
452	20241028	111300	6461380	4050	4050	4050	4050	0
453	20241028	111200	6461380	4050	4050	4050	4050	1
454	20241028	111100	6457330	4050	4050	4050	4050	2
455	20241028	111000	6449230	4055	4055	4055	4055	0
456	20241028	110900	6449230	4055	4055	4055	4050	24
457	20241028	110800	6351915	4055	4055	4055	4055	30
458	20241028	110700	6230265	4055	4055	4055	4055	0
459	20241028	110600	6230265	4055	4055	4055	4055	0
460	20241028	110500	6230265	4055	4055	4055	4055	0
461	20241028	110400	6230265	4055	4055	4055	4055	0
462	20241028	110300	6230265	4055	4055	4055	4055	0
463	20241028	110200	6230265	4055	4055	4055	4055	0
464	20241028	110100	6230265	4055	4055	4055	4055	0
465	20241028	110000	6230265	4055	4055	4055	4055	0
466	20241028	105900	6230265	4055	4055	4055	4055	0
467	20241028	105800	6230265	4055	4055	4055	4055	0
468	20241028	105700	6230265	4055	4055	4055	4055	0
469	20241028	105600	6230265	4055	4055	4055	4055	0
470	20241028	105500	6230265	4055	4055	4055	4055	0
471	20241028	105400	6230265	4055	4055	4055	4055	0
472	20241028	105300	6230265	4055	4055	4055	4055	0
473	20241028	105200	6230265	4055	4055	4055	4055	1
474	20241028	105100	6226210	4050	4050	4050	4050	0
475	20241028	105000	6226210	4050	4050	4050	4050	0
476	20241028	104900	6226210	4050	4050	4050	4050	0
477	20241028	104800	6226210	4050	4050	4050	4050	0
478	20241028	104700	6226210	4050	4050	4050	4050	4
479	20241028	104600	6210010	4055	4055	4055	4055	0
480	20241028	104500	6210010	4055	4055	4055	4055	0
481	20241028	104400	6210010	4055	4055	4055	4055	0
482	20241028	104300	6210010	4055	4055	4055	4055	0
483	20241028	104200	6210010	4055	4055	4055	4055	0
484	20241028	104100	6210010	4055	4055	4055	4055	0
485	20241028	104000	6210010	4055	4055	4055	4055	0
486	20241028	103900	6210010	4055	4055	4055	4055	0
487	20241028	103800	6210010	4055	4055	4055	4055	0
488	20241028	103700	6210010	4055	4055	4055	4055	0
489	20241028	103600	6210010	4055	4055	4055	4055	1
490	20241028	103500	6205955	4055	4055	4055	4055	0
491	20241028	103400	6205955	4055	4055	4055	4055	0
492	20241028	103300	6205955	4055	4055	4055	4055	0
493	20241028	103200	6205955	4055	4055	4055	4055	0
494	20241028	103100	6205955	4055	4055	4055	4055	1
495	20241028	103000	6201900	4050	4050	4050	4050	10
496	20241028	102900	6161400	4055	4055	4055	4055	0
497	20241028	102800	6161400	4055	4055	4055	4055	7
498	20241028	102700	6133015	4055	4055	4055	4055	1
499	20241028	102600	6128960	4055	4055	4055	4055	2
500	20241028	102500	6120850	4055	4055	4065	4055	5
501	20241028	102400	6100555	4065	4055	4065	4055	4
502	20241028	102300	6084315	4060	4060	4060	4060	3
503	20241028	102200	6072135	4055	4055	4055	4055	0
504	20241028	102100	6072135	4055	4055	4055	4055	0
505	20241028	102000	6072135	4055	4055	4055	4055	0
506	20241028	101900	6072135	4055	4055	4055	4055	0
507	20241028	101800	6072135	4055	4055	4055	4055	0
508	20241028	101700	6072135	4055	4055	4055	4055	0
509	20241028	101600	6072135	4055	4055	4055	4055	0
510	20241028	101500	6072135	4055	4055	4055	4055	0
511	20241028	101400	6072135	4055	4055	4055	4055	0
512	20241028	101300	6072135	4055	4055	4055	4055	0
513	20241028	101200	6072135	4055	4055	4055	4055	0
514	20241028	101100	6072135	4055	4055	4055	4055	0
515	20241028	101000	6072135	4055	4055	4055	4055	0
516	20241028	100900	6072135	4055	4055	4055	4055	0
517	20241028	100800	6072135	4055	4055	4055	4055	0
518	20241028	100700	6072135	4055	4055	4055	4055	0
519	20241028	100600	6072135	4055	4055	4055	4055	28
520	20241028	100500	5958595	4055	4055	4055	4055	1
521	20241028	100400	5954540	4065	4055	4065	4055	2
522	20241028	100300	5946420	4070	4070	4070	4070	0
523	20241028	100200	5946420	4070	4070	4070	4070	0
524	20241028	100100	5946420	4070	4070	4070	4070	0
525	20241028	100000	5946420	4070	4070	4070	4070	0
526	20241028	095900	5946420	4070	4055	4070	4055	70
527	20241028	095800	5661740	4060	4060	4060	4060	0
528	20241028	095700	5661740	4060	4060	4060	4060	0
529	20241028	095600	5661740	4060	4060	4060	4060	0
530	20241028	095500	5661740	4060	4060	4060	4060	0
531	20241028	095400	5661740	4060	4060	4060	4060	0
532	20241028	095300	5661740	4060	4060	4060	4060	0
533	20241028	095200	5661740	4060	4060	4060	4060	0
534	20241028	095100	5661740	4060	4060	4060	4060	0
535	20241028	095000	5661740	4060	4060	4060	4060	0
536	20241028	094900	5661740	4060	4060	4060	4060	0
537	20241028	094800	5661740	4060	4060	4060	4060	0
538	20241028	094700	5661740	4060	4060	4060	4060	2
539	20241028	094600	5653620	4065	4065	4065	4065	0
540	20241028	094500	5653620	4065	4065	4065	4065	0
541	20241028	094400	5653620	4065	4065	4065	4065	0
542	20241028	094300	5653620	4065	4065	4065	4065	0
543	20241028	094200	5653620	4065	4055	4065	4055	22
544	20241028	094100	5564215	4055	4055	4055	4055	10
545	20241028	094000	5523665	4050	4050	4050	4050	0
546	20241028	093900	5523665	4050	4050	4050	4050	0
547	20241028	093800	5523665	4050	4050	4050	4050	1
548	20241028	093700	5519615	4070	4070	4070	4070	0
549	20241028	093600	5519615	4070	4050	4070	4050	11
550	20241028	093500	5474955	4050	4050	4050	4050	50
551	20241028	093400	5272455	4050	4050	4050	4050	14
552	20241028	093300	5215755	4055	4065	4065	4055	300
553	20241028	093200	3997765	4065	4065	4065	4065	0
554	20241028	093100	3997765	4065	4065	4065	4065	555
555	20241028	093000	1741690	4065	4065	4065	4065	32
556	20241028	092900	1611610	4065	4065	4065	4065	2
557	20241028	092800	1603480	4070	4070	4070	4070	0
558	20241028	092700	1603480	4070	4070	4070	4070	0
559	20241028	092600	1603480	4070	4070	4070	4070	0
560	20241028	092500	1603480	4070	4070	4070	4070	0
561	20241028	092400	1603480	4070	4070	4070	4070	100
562	20241028	092300	1196480	4065	4065	4065	4065	0
563	20241028	092200	1196480	4065	4065	4065	4065	0
564	20241028	092100	1196480	4065	4065	4065	4065	0
565	20241028	092000	1196480	4065	4065	4065	4065	0
566	20241028	091900	1196480	4065	4065	4065	4065	19
567	20241028	091800	1119245	4070	4070	4070	4070	100
568	20241028	091700	712245	4070	4070	4070	4070	0
569	20241028	091600	712245	4070	4070	4070	4070	0
570	20241028	091500	712245	4070	4070	4070	4070	0
571	20241028	091400	712245	4070	4070	4070	4070	0
572	20241028	091300	712245	4070	4070	4070	4070	0
573	20241028	091200	712245	4070	4070	4070	4070	0
574	20241028	091100	712245	4070	4070	4070	4070	0
575	20241028	091000	712245	4070	4070	4070	4070	0
576	20241028	090900	712245	4070	4070	4070	4070	0
577	20241028	090800	712245	4070	4070	4070	4070	0
578	20241028	090700	712245	4070	4070	4070	4070	0
579	20241028	090600	712245	4070	4070	4070	4070	0
580	20241028	090500	712245	4070	4070	4070	4070	0
581	20241028	090400	712245	4070	4070	4070	4070	1
582	20241028	090300	708175	4065	4065	4065	4065	1
583	20241028	090200	704110	4070	4070	4070	4070	0
584	20241028	090100	704110	4070	4070	4070	4070	66
585	20241028	090000	435490	4070	4070	4070	4070	107