KissMeData/004780/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184300	9139330	4095	4095	4095	4095	59
3	20241108	184200	9139330	4095	4095	4095	4095	0
4	20241108	184100	9139330	4095	4095	4095	4095	0
5	20241108	184000	9139330	4095	4095	4095	4095	0
6	20241108	183900	9139330	4095	4095	4095	4095	0
7	20241108	183800	9139330	4095	4095	4095	4095	0
8	20241108	183700	9139330	4095	4095	4095	4095	0
9	20241108	183600	9139330	4095	4095	4095	4095	0
10	20241108	183500	9139330	4095	4095	4095	4095	0
11	20241108	183400	9139330	4095	4095	4095	4095	0
12	20241108	183300	9139330	4095	4095	4095	4095	0
13	20241108	183200	9139330	4095	4095	4095	4095	0
14	20241108	183100	9139330	4095	4095	4095	4095	0
15	20241108	183000	9139330	4095	4095	4095	4095	0
16	20241108	182900	9139330	4095	4095	4095	4095	0
17	20241108	182800	9139330	4095	4095	4095	4095	0
18	20241108	182700	9139330	4095	4095	4095	4095	0
19	20241108	182600	9139330	4095	4095	4095	4095	0
20	20241108	182500	9139330	4095	4095	4095	4095	0
21	20241108	182400	9139330	4095	4095	4095	4095	0
22	20241108	182300	9139330	4095	4095	4095	4095	0
23	20241108	182200	9139330	4095	4095	4095	4095	0
24	20241108	182100	9139330	4095	4095	4095	4095	0
25	20241108	182000	9139330	4095	4095	4095	4095	0
26	20241108	181900	9139330	4095	4095	4095	4095	0
27	20241108	181800	9139330	4095	4095	4095	4095	0
28	20241108	181700	9139330	4095	4095	4095	4095	0
29	20241108	181600	9139330	4095	4095	4095	4095	0
30	20241108	181500	9139330	4095	4095	4095	4095	0
31	20241108	181400	9139330	4095	4095	4095	4095	0
32	20241108	181300	9139330	4095	4095	4095	4095	59
33	20241108	181200	9139330	4095	4095	4095	4095	0
34	20241108	181100	9139330	4095	4095	4095	4095	0
35	20241108	181000	9139330	4095	4095	4095	4095	0
36	20241108	180900	9139330	4095	4095	4095	4095	0
37	20241108	180800	9139330	4095	4095	4095	4095	0
38	20241108	180700	9139330	4095	4095	4095	4095	0
39	20241108	180600	9139330	4095	4095	4095	4095	0
40	20241108	180500	9139330	4095	4095	4095	4095	0
41	20241108	180400	9139330	4095	4095	4095	4095	0
42	20241108	180300	9139330	4095	4095	4095	4095	0
43	20241108	180200	9139330	4095	4095	4095	4095	0
44	20241108	180100	9139330	4095	4095	4095	4095	0
45	20241108	180000	9139330	4095	4095	4095	4095	0
46	20241108	175900	9139330	4095	4095	4095	4095	0
47	20241108	175800	9139330	4095	4095	4095	4095	0
48	20241108	175700	9139330	4095	4095	4095	4095	0
49	20241108	175600	9139330	4095	4095	4095	4095	0
50	20241108	175500	9139330	4095	4095	4095	4095	0
51	20241108	175400	9139330	4095	4095	4095	4095	0
52	20241108	175300	9139330	4095	4095	4095	4095	0
53	20241108	175200	9139330	4095	4095	4095	4095	0
54	20241108	175100	9139330	4095	4095	4095	4095	0
55	20241108	175000	9139330	4095	4095	4095	4095	0
56	20241108	174900	9139330	4095	4095	4095	4095	0
57	20241108	174800	9139330	4095	4095	4095	4095	0
58	20241108	174700	9139330	4095	4095	4095	4095	0
59	20241108	174600	9139330	4095	4095	4095	4095	0
60	20241108	174500	9139330	4095	4095	4095	4095	0
61	20241108	174400	9139330	4095	4095	4095	4095	0
62	20241108	174300	9139330	4095	4095	4095	4095	59
63	20241108	174200	9139330	4095	4095	4095	4095	0
64	20241108	174100	9139330	4095	4095	4095	4095	0
65	20241108	174000	9139330	4095	4095	4095	4095	0
66	20241108	173900	9139330	4095	4095	4095	4095	0
67	20241108	173800	9139330	4095	4095	4095	4095	0
68	20241108	173700	9139330	4095	4095	4095	4095	0
69	20241108	173600	9139330	4095	4095	4095	4095	0
70	20241108	173500	9139330	4095	4095	4095	4095	0
71	20241108	173400	9139330	4095	4095	4095	4095	0
72	20241108	173300	9139330	4095	4095	4095	4095	0
73	20241108	173200	9139330	4095	4095	4095	4095	0
74	20241108	173100	9139330	4095	4095	4095	4095	0
75	20241108	173000	9139330	4095	4095	4095	4095	0
76	20241108	172900	9139330	4095	4095	4095	4095	0
77	20241108	172800	9139330	4095	4095	4095	4095	0
78	20241108	172700	9139330	4095	4095	4095	4095	0
79	20241108	172600	9139330	4095	4095	4095	4095	0
80	20241108	172500	9139330	4095	4095	4095	4095	0
81	20241108	172400	9139330	4095	4095	4095	4095	0
82	20241108	172300	9139330	4095	4095	4095	4095	0
83	20241108	172200	9139330	4095	4095	4095	4095	0
84	20241108	172100	9139330	4095	4095	4095	4095	0
85	20241108	172000	9139330	4095	4095	4095	4095	0
86	20241108	171900	9139330	4095	4095	4095	4095	0
87	20241108	171800	9139330	4095	4095	4095	4095	0
88	20241108	171700	9139330	4095	4095	4095	4095	0
89	20241108	171600	9139330	4095	4095	4095	4095	0
90	20241108	171500	9139330	4095	4095	4095	4095	0
91	20241108	171400	9139330	4095	4095	4095	4095	0
92	20241108	171300	9139330	4095	4095	4095	4095	59
93	20241108	171200	9139330	4095	4095	4095	4095	0
94	20241108	171100	9139330	4095	4095	4095	4095	0
95	20241108	171000	9139330	4095	4095	4095	4095	0
96	20241108	170900	9139330	4095	4095	4095	4095	0
97	20241108	170800	9139330	4095	4095	4095	4095	0
98	20241108	170700	9139330	4095	4095	4095	4095	0
99	20241108	170600	9139330	4095	4095	4095	4095	0
100	20241108	170500	9139330	4095	4095	4095	4095	0
101	20241108	170400	9139330	4095	4095	4095	4095	0
102	20241108	170300	9139330	4095	4095	4095	4095	0
103	20241108	170200	9139330	4095	4095	4095	4095	0
104	20241108	170100	9139330	4095	4095	4095	4095	0
105	20241108	170000	9139330	4095	4095	4095	4095	0
106	20241108	165900	9139330	4095	4095	4095	4095	0
107	20241108	165800	9139330	4095	4095	4095	4095	0
108	20241108	165700	9139330	4095	4095	4095	4095	0
109	20241108	165600	9139330	4095	4095	4095	4095	0
110	20241108	165500	9139330	4095	4095	4095	4095	0
111	20241108	165400	9139330	4095	4095	4095	4095	0
112	20241108	165300	9139330	4095	4095	4095	4095	0
113	20241108	165200	9139330	4095	4095	4095	4095	0
114	20241108	165100	9139330	4095	4095	4095	4095	0
115	20241108	165000	9139330	4095	4095	4095	4095	0
116	20241108	164900	9139330	4095	4095	4095	4095	0
117	20241108	164800	9139330	4095	4095	4095	4095	0
118	20241108	164700	9139330	4095	4095	4095	4095	0
119	20241108	164600	9139330	4095	4095	4095	4095	0
120	20241108	164500	9139330	4095	4095	4095	4095	0
121	20241108	164400	9139330	4095	4095	4095	4095	0
122	20241108	164300	9139330	4095	4095	4095	4095	59
123	20241108	164200	9139330	4095	4095	4095	4095	0
124	20241108	164100	9139330	4095	4095	4095	4095	0
125	20241108	164000	9139330	4095	4095	4095	4095	0
126	20241108	163900	9139330	4095	4095	4095	4095	0
127	20241108	163800	9139330	4095	4095	4095	4095	0
128	20241108	163700	9139330	4095	4095	4095	4095	0
129	20241108	163600	9139330	4095	4095	4095	4095	0
130	20241108	163500	9139330	4095	4095	4095	4095	0
131	20241108	163400	9139330	4095	4095	4095	4095	0
132	20241108	163300	9139330	4095	4095	4095	4095	0
133	20241108	163200	9139330	4095	4095	4095	4095	0
134	20241108	163100	9139330	4095	4095	4095	4095	0
135	20241108	163000	9139330	4095	4095	4095	4095	0
136	20241108	162900	9139330	4095	4095	4095	4095	0
137	20241108	162800	9139330	4095	4095	4095	4095	0
138	20241108	162700	9139330	4095	4095	4095	4095	0
139	20241108	162600	9139330	4095	4095	4095	4095	0
140	20241108	162500	9139330	4095	4095	4095	4095	0
141	20241108	162400	9139330	4095	4095	4095	4095	0
142	20241108	162300	9139330	4095	4095	4095	4095	0
143	20241108	162200	9139330	4095	4095	4095	4095	0
144	20241108	162100	9139330	4095	4095	4095	4095	0
145	20241108	162000	9139330	4095	4095	4095	4095	0
146	20241108	161900	9139330	4095	4095	4095	4095	0
147	20241108	161800	9139330	4095	4095	4095	4095	0
148	20241108	161700	9139330	4095	4095	4095	4095	0
149	20241108	161600	9139330	4095	4095	4095	4095	0
150	20241108	161500	9139330	4095	4095	4095	4095	0
151	20241108	161400	9139330	4095	4095	4095	4095	0
152	20241108	161300	9139330	4095	4095	4095	4095	59
153	20241108	161200	9139330	4095	4095	4095	4095	0
154	20241108	161100	9139330	4095	4095	4095	4095	0
155	20241108	161000	9139330	4095	4095	4095	4095	0
156	20241108	160900	9139330	4095	4095	4095	4095	0
157	20241108	160800	9139330	4095	4095	4095	4095	0
158	20241108	160700	9139330	4095	4095	4095	4095	0
159	20241108	160600	9139330	4095	4095	4095	4095	0
160	20241108	160500	9139330	4095	4095	4095	4095	0
161	20241108	160400	9139330	4095	4095	4095	4095	0
162	20241108	160300	9139330	4095	4095	4095	4095	0
163	20241108	160200	9139330	4095	4095	4095	4095	0
164	20241108	160100	9139330	4095	4095	4095	4095	0
165	20241108	160000	9139330	4095	4095	4095	4095	0
166	20241108	155900	9139330	4095	4095	4095	4095	0
167	20241108	155800	9139330	4095	4095	4095	4095	0
168	20241108	155700	9139330	4095	4095	4095	4095	0
169	20241108	155600	9139330	4095	4095	4095	4095	0
170	20241108	155500	9139330	4095	4095	4095	4095	0
171	20241108	155400	9139330	4095	4095	4095	4095	0
172	20241108	155300	9139330	4095	4095	4095	4095	0
173	20241108	155200	9139330	4095	4095	4095	4095	0
174	20241108	155100	9139330	4095	4095	4095	4095	0
175	20241108	155000	9139330	4095	4095	4095	4095	0
176	20241108	154900	9139330	4095	4095	4095	4095	0
177	20241108	154800	9139330	4095	4095	4095	4095	0
178	20241108	154700	9139330	4095	4095	4095	4095	0
179	20241108	154600	9139330	4095	4095	4095	4095	0
180	20241108	154500	9139330	4095	4095	4095	4095	0
181	20241108	154400	9139330	4095	4095	4095	4095	0
182	20241108	154300	9139330	4095	4095	4095	4095	59
183	20241108	154200	9139330	4095	4095	4095	4095	0
184	20241108	154100	9139330	4095	4095	4095	4095	0
185	20241108	154000	9139330	4095	4095	4095	4095	0
186	20241108	153900	9139330	4095	4095	4095	4095	0
187	20241108	153800	9139330	4095	4095	4095	4095	0
188	20241108	153700	9139330	4095	4095	4095	4095	0
189	20241108	153600	9139330	4095	4095	4095	4095	0
190	20241108	153500	9139330	4095	4095	4095	4095	0
191	20241108	153400	9139330	4095	4095	4095	4095	0
192	20241108	153300	9139330	4095	4095	4095	4095	0
193	20241108	153200	9139330	4095	4095	4095	4095	0
194	20241108	153100	9139330	4095	4095	4095	4095	0
195	20241108	153000	9139330	4095	4095	4095	4095	59
196	20241108	152900	8897725	4085	4085	4085	4085	0
197	20241108	152800	8897725	4085	4085	4085	4085	0
198	20241108	152700	8897725	4085	4085	4085	4085	0
199	20241108	152600	8897725	4085	4085	4085	4085	0
200	20241108	152500	8897725	4085	4085	4085	4085	0
201	20241108	152400	8897725	4085	4085	4085	4085	0
202	20241108	152300	8897725	4085	4085	4085	4085	0
203	20241108	152200	8897725	4085	4085	4085	4085	0
204	20241108	152100	8897725	4085	4085	4085	4085	0
205	20241108	152000	8897725	4085	4085	4085	4085	0
206	20241108	151900	8897725	4085	4090	4090	4085	2
207	20241108	151800	8889550	4090	4090	4090	4090	0
208	20241108	151700	8889550	4090	4090	4090	4090	1
209	20241108	151600	8885460	4095	4095	4095	4095	99
210	20241108	151500	8480055	4090	4085	4090	4085	3
211	20241108	151400	8467795	4090	4090	4090	4090	0
212	20241108	151300	8467795	4090	4090	4090	4090	0
213	20241108	151200	8467795	4090	4090	4090	4090	4
214	20241108	151100	8451435	4090	4090	4090	4090	100
215	20241108	151000	8042435	4090	4085	4090	4085	2
216	20241108	150900	8034260	4080	4080	4080	4080	0
217	20241108	150800	8034260	4080	4080	4080	4080	1
218	20241108	150700	8030180	4090	4090	4090	4090	0
219	20241108	150600	8030180	4090	4090	4090	4090	100
220	20241108	150500	7621180	4080	4080	4080	4080	0
221	20241108	150400	7621180	4080	4080	4080	4080	0
222	20241108	150300	7621180	4080	4080	4080	4080	0
223	20241108	150200	7621180	4080	4080	4080	4080	0
224	20241108	150100	7621180	4080	4080	4080	4080	0
225	20241108	150000	7621180	4080	4080	4080	4080	0
226	20241108	145900	7621180	4080	4080	4080	4080	0
227	20241108	145800	7621180	4080	4080	4080	4080	0
228	20241108	145700	7621180	4080	4080	4080	4080	0
229	20241108	145600	7621180	4080	4080	4080	4080	0
230	20241108	145500	7621180	4080	4090	4090	4080	15
231	20241108	145400	7559840	4090	4090	4090	4090	0
232	20241108	145300	7559840	4090	4090	4090	4090	0
233	20241108	145200	7559840	4090	4090	4090	4090	55
234	20241108	145100	7334890	4085	4085	4085	4085	45
235	20241108	145000	7151065	4080	4080	4080	4080	0
236	20241108	144900	7151065	4080	4080	4080	4080	0
237	20241108	144800	7151065	4080	4080	4080	4080	0
238	20241108	144700	7151065	4080	4080	4080	4080	9
239	20241108	144600	7114345	4085	4085	4085	4085	17
240	20241108	144500	7044900	4075	4075	4075	4075	0
241	20241108	144400	7044900	4075	4075	4075	4075	0
242	20241108	144300	7044900	4075	4075	4075	4075	0
243	20241108	144200	7044900	4075	4075	4075	4075	0
244	20241108	144100	7044900	4075	4075	4075	4075	0
245	20241108	144000	7044900	4075	4075	4075	4075	0
246	20241108	143900	7044900	4075	4075	4075	4075	0
247	20241108	143800	7044900	4075	4075	4075	4075	0
248	20241108	143700	7044900	4075	4075	4075	4075	0
249	20241108	143600	7044900	4075	4075	4075	4075	0
250	20241108	143500	7044900	4075	4075	4075	4075	0
251	20241108	143400	7044900	4075	4075	4075	4075	0
252	20241108	143300	7044900	4075	4075	4075	4075	0
253	20241108	143200	7044900	4075	4075	4075	4075	0
254	20241108	143100	7044900	4075	4075	4075	4075	0
255	20241108	143000	7044900	4075	4075	4075	4075	0
256	20241108	142900	7044900	4075	4075	4075	4075	0
257	20241108	142800	7044900	4075	4075	4075	4075	0
258	20241108	142700	7044900	4075	4075	4075	4075	0
259	20241108	142600	7044900	4075	4080	4080	4075	153
260	20241108	142500	6420670	4080	4080	4080	4080	5
261	20241108	142400	6400270	4080	4080	4080	4080	0
262	20241108	142300	6400270	4080	4080	4080	4080	0
263	20241108	142200	6400270	4080	4080	4080	4080	0
264	20241108	142100	6400270	4080	4080	4080	4080	0
265	20241108	142000	6400270	4080	4080	4080	4080	0
266	20241108	141900	6400270	4080	4080	4080	4080	0
267	20241108	141800	6400270	4080	4080	4080	4080	0
268	20241108	141700	6400270	4080	4080	4080	4080	0
269	20241108	141600	6400270	4080	4080	4080	4080	0
270	20241108	141500	6400270	4080	4080	4080	4080	0
271	20241108	141400	6400270	4080	4080	4080	4080	0
272	20241108	141300	6400270	4080	4080	4080	4080	0
273	20241108	141200	6400270	4080	4080	4080	4080	0
274	20241108	141100	6400270	4080	4080	4080	4080	0
275	20241108	141000	6400270	4080	4080	4080	4080	0
276	20241108	140900	6400270	4080	4080	4080	4080	0
277	20241108	140800	6400270	4080	4080	4080	4080	0
278	20241108	140700	6400270	4080	4080	4080	4080	0
279	20241108	140600	6400270	4080	4080	4080	4080	0
280	20241108	140500	6400270	4080	4080	4080	4080	0
281	20241108	140400	6400270	4080	4080	4080	4080	0
282	20241108	140300	6400270	4080	4080	4080	4080	0
283	20241108	140200	6400270	4080	4080	4080	4080	0
284	20241108	140100	6400270	4080	4080	4080	4080	0
285	20241108	140000	6400270	4080	4080	4080	4080	0
286	20241108	135900	6400270	4080	4080	4080	4080	0
287	20241108	135800	6400270	4080	4080	4080	4080	0
288	20241108	135700	6400270	4080	4080	4080	4080	0
289	20241108	135600	6400270	4080	4080	4080	4080	0
290	20241108	135500	6400270	4080	4080	4080	4080	0
291	20241108	135400	6400270	4080	4080	4080	4080	0
292	20241108	135300	6400270	4080	4080	4080	4080	0
293	20241108	135200	6400270	4080	4080	4080	4080	0
294	20241108	135100	6400270	4080	4080	4080	4080	0
295	20241108	135000	6400270	4080	4080	4080	4080	0
296	20241108	134900	6400270	4080	4080	4080	4080	0
297	20241108	134800	6400270	4080	4080	4080	4080	0
298	20241108	134700	6400270	4080	4080	4080	4080	0
299	20241108	134600	6400270	4080	4080	4080	4080	0
300	20241108	134500	6400270	4080	4080	4080	4080	0
301	20241108	134400	6400270	4080	4080	4080	4080	0
302	20241108	134300	6400270	4080	4080	4080	4080	0
303	20241108	134200	6400270	4080	4080	4080	4080	0
304	20241108	134100	6400270	4080	4080	4080	4080	0
305	20241108	134000	6400270	4080	4080	4080	4080	1
306	20241108	133900	6396190	4080	4080	4080	4080	0
307	20241108	133800	6396190	4080	4080	4080	4080	0
308	20241108	133700	6396190	4080	4080	4080	4080	0
309	20241108	133600	6396190	4080	4080	4080	4080	0
310	20241108	133500	6396190	4080	4080	4080	4080	0
311	20241108	133400	6396190	4080	4080	4080	4080	0
312	20241108	133300	6396190	4080	4080	4080	4080	0
313	20241108	133200	6396190	4080	4080	4080	4080	0
314	20241108	133100	6396190	4080	4080	4080	4080	0
315	20241108	133000	6396190	4080	4080	4080	4080	0
316	20241108	132900	6396190	4080	4080	4080	4080	0
317	20241108	132800	6396190	4080	4080	4080	4080	0
318	20241108	132700	6396190	4080	4080	4080	4080	0
319	20241108	132600	6396190	4080	4080	4080	4080	0
320	20241108	132500	6396190	4080	4080	4080	4080	0
321	20241108	132400	6396190	4080	4080	4080	4080	0
322	20241108	132300	6396190	4080	4085	4085	4080	58
323	20241108	132200	6159495	4090	4090	4090	4090	0
324	20241108	132100	6159495	4090	4090	4090	4090	0
325	20241108	132000	6159495	4090	4090	4090	4090	0
326	20241108	131900	6159495	4090	4090	4090	4090	0
327	20241108	131800	6159495	4090	4090	4090	4090	0
328	20241108	131700	6159495	4090	4090	4090	4090	0
329	20241108	131600	6159495	4090	4090	4090	4090	0
330	20241108	131500	6159495	4090	4090	4090	4090	0
331	20241108	131400	6159495	4090	4090	4090	4090	0
332	20241108	131300	6159495	4090	4090	4090	4090	0
333	20241108	131200	6159495	4090	4090	4090	4090	0
334	20241108	131100	6159495	4090	4090	4090	4090	0
335	20241108	131000	6159495	4090	4090	4090	4090	0
336	20241108	130900	6159495	4090	4090	4090	4090	0
337	20241108	130800	6159495	4090	4090	4090	4090	0
338	20241108	130700	6159495	4090	4090	4090	4090	0
339	20241108	130600	6159495	4090	4090	4090	4090	0
340	20241108	130500	6159495	4090	4090	4090	4090	0
341	20241108	130400	6159495	4090	4090	4090	4090	0
342	20241108	130300	6159495	4090	4090	4090	4090	0
343	20241108	130200	6159495	4090	4090	4090	4090	0
344	20241108	130100	6159495	4090	4090	4090	4090	0
345	20241108	130000	6159495	4090	4090	4090	4090	0
346	20241108	125900	6159495	4090	4090	4090	4090	0
347	20241108	125800	6159495	4090	4090	4090	4090	0
348	20241108	125700	6159495	4090	4090	4090	4090	0
349	20241108	125600	6159495	4090	4090	4090	4090	0
350	20241108	125500	6159495	4090	4090	4090	4090	0
351	20241108	125400	6159495	4090	4090	4090	4090	0
352	20241108	125300	6159495	4090	4090	4090	4090	0
353	20241108	125200	6159495	4090	4090	4090	4090	0
354	20241108	125100	6159495	4090	4090	4090	4090	1
355	20241108	125000	6155405	4090	4090	4090	4090	0
356	20241108	124900	6155405	4090	4090	4090	4090	0
357	20241108	124800	6155405	4090	4090	4090	4090	0
358	20241108	124700	6155405	4090	4090	4090	4090	0
359	20241108	124600	6155405	4090	4090	4090	4090	0
360	20241108	124500	6155405	4090	4090	4090	4090	0
361	20241108	124400	6155405	4090	4090	4090	4090	0
362	20241108	124300	6155405	4090	4090	4090	4090	0
363	20241108	124200	6155405	4090	4090	4090	4090	0
364	20241108	124100	6155405	4090	4090	4090	4090	0
365	20241108	124000	6155405	4090	4090	4090	4090	1
366	20241108	123900	6151315	4085	4085	4085	4085	0
367	20241108	123800	6151315	4085	4085	4085	4085	0
368	20241108	123700	6151315	4085	4085	4085	4085	0
369	20241108	123600	6151315	4085	4085	4085	4085	0
370	20241108	123500	6151315	4085	4085	4085	4085	0
371	20241108	123400	6151315	4085	4085	4085	4085	0
372	20241108	123300	6151315	4085	4085	4085	4085	0
373	20241108	123200	6151315	4085	4085	4085	4085	0
374	20241108	123100	6151315	4085	4085	4085	4085	0
375	20241108	123000	6151315	4085	4085	4085	4085	0
376	20241108	122900	6151315	4085	4085	4085	4085	0
377	20241108	122800	6151315	4085	4085	4085	4085	0
378	20241108	122700	6151315	4085	4085	4085	4085	0
379	20241108	122600	6151315	4085	4085	4085	4085	0
380	20241108	122500	6151315	4085	4085	4085	4085	0
381	20241108	122400	6151315	4085	4085	4085	4085	0
382	20241108	122300	6151315	4085	4085	4085	4085	0
383	20241108	122200	6151315	4085	4085	4085	4085	0
384	20241108	122100	6151315	4085	4085	4085	4085	0
385	20241108	122000	6151315	4085	4085	4085	4085	0
386	20241108	121900	6151315	4085	4085	4085	4085	0
387	20241108	121800	6151315	4085	4085	4085	4085	0
388	20241108	121700	6151315	4085	4085	4085	4085	0
389	20241108	121600	6151315	4085	4085	4085	4085	0
390	20241108	121500	6151315	4085	4085	4085	4085	0
391	20241108	121400	6151315	4085	4085	4085	4085	0
392	20241108	121300	6151315	4085	4085	4085	4085	0
393	20241108	121200	6151315	4085	4085	4085	4085	0
394	20241108	121100	6151315	4085	4085	4085	4085	0
395	20241108	121000	6151315	4085	4085	4085	4085	0
396	20241108	120900	6151315	4085	4085	4085	4085	0
397	20241108	120800	6151315	4085	4085	4085	4085	0
398	20241108	120700	6151315	4085	4085	4085	4085	0
399	20241108	120600	6151315	4085	4085	4085	4085	0
400	20241108	120500	6151315	4085	4085	4085	4085	0
401	20241108	120400	6151315	4085	4085	4085	4085	0
402	20241108	120300	6151315	4085	4085	4085	4085	79
403	20241108	120200	5828600	4085	4085	4085	4085	0
404	20241108	120100	5828600	4085	4085	4085	4085	0
405	20241108	120000	5828600	4085	4085	4085	4085	0
406	20241108	115900	5828600	4085	4085	4085	4085	39
407	20241108	115800	5669285	4085	4085	4085	4085	0
408	20241108	115700	5669285	4085	4085	4085	4085	0
409	20241108	115600	5669285	4085	4085	4085	4085	0
410	20241108	115500	5669285	4085	4085	4085	4085	0
411	20241108	115400	5669285	4085	4085	4085	4085	0
412	20241108	115300	5669285	4085	4085	4085	4085	0
413	20241108	115200	5669285	4085	4085	4085	4085	0
414	20241108	115100	5669285	4085	4085	4085	4085	0
415	20241108	115000	5669285	4085	4085	4085	4085	0
416	20241108	114900	5669285	4085	4085	4085	4085	0
417	20241108	114800	5669285	4085	4085	4085	4085	0
418	20241108	114700	5669285	4085	4085	4085	4085	0
419	20241108	114600	5669285	4085	4085	4085	4085	0
420	20241108	114500	5669285	4085	4085	4085	4085	0
421	20241108	114400	5669285	4085	4085	4085	4085	0
422	20241108	114300	5669285	4085	4085	4085	4085	0
423	20241108	114200	5669285	4085	4085	4085	4085	0
424	20241108	114100	5669285	4085	4085	4085	4085	0
425	20241108	114000	5669285	4085	4085	4085	4085	0
426	20241108	113900	5669285	4085	4085	4085	4085	0
427	20241108	113800	5669285	4085	4085	4085	4085	0
428	20241108	113700	5669285	4085	4085	4085	4085	63
429	20241108	113600	5411930	4075	4085	4085	4075	176
430	20241108	113500	4694695	4090	4090	4090	4090	0
431	20241108	113400	4694695	4090	4090	4090	4090	0
432	20241108	113300	4694695	4090	4090	4090	4090	0
433	20241108	113200	4694695	4090	4090	4090	4090	0
434	20241108	113100	4694695	4090	4090	4090	4090	0
435	20241108	113000	4694695	4090	4090	4090	4090	0
436	20241108	112900	4694695	4090	4090	4090	4090	0
437	20241108	112800	4694695	4090	4090	4090	4090	0
438	20241108	112700	4694695	4090	4090	4090	4090	0
439	20241108	112600	4694695	4090	4090	4090	4090	0
440	20241108	112500	4694695	4090	4090	4090	4090	0
441	20241108	112400	4694695	4090	4090	4090	4090	0
442	20241108	112300	4694695	4090	4090	4090	4090	0
443	20241108	112200	4694695	4090	4090	4090	4090	0
444	20241108	112100	4694695	4090	4090	4090	4090	0
445	20241108	112000	4694695	4090	4090	4090	4090	0
446	20241108	111900	4694695	4090	4090	4090	4090	0
447	20241108	111800	4694695	4090	4090	4090	4090	0
448	20241108	111700	4694695	4090	4090	4090	4090	0
449	20241108	111600	4694695	4090	4090	4090	4090	0
450	20241108	111500	4694695	4090	4090	4090	4090	1
451	20241108	111400	4690605	4075	4075	4075	4075	29
452	20241108	111300	4572430	4080	4080	4080	4080	85
453	20241108	111200	4225630	4080	4080	4080	4080	0
454	20241108	111100	4225630	4080	4080	4080	4080	6
455	20241108	111000	4201150	4080	4080	4080	4080	0
456	20241108	110900	4201150	4080	4080	4080	4080	0
457	20241108	110800	4201150	4080	4080	4080	4080	0
458	20241108	110700	4201150	4080	4080	4080	4080	0
459	20241108	110600	4201150	4080	4080	4080	4080	0
460	20241108	110500	4201150	4080	4080	4080	4080	0
461	20241108	110400	4201150	4080	4080	4080	4080	0
462	20241108	110300	4201150	4080	4080	4080	4080	0
463	20241108	110200	4201150	4080	4080	4080	4080	0
464	20241108	110100	4201150	4080	4080	4080	4080	0
465	20241108	110000	4201150	4080	4080	4080	4080	0
466	20241108	105900	4201150	4080	4080	4080	4080	0
467	20241108	105800	4201150	4080	4080	4080	4080	0
468	20241108	105700	4201150	4080	4080	4080	4080	0
469	20241108	105600	4201150	4080	4080	4080	4080	0
470	20241108	105500	4201150	4080	4080	4080	4080	0
471	20241108	105400	4201150	4080	4080	4080	4080	0
472	20241108	105300	4201150	4080	4080	4080	4080	0
473	20241108	105200	4201150	4080	4080	4080	4080	0
474	20241108	105100	4201150	4080	4080	4080	4080	0
475	20241108	105000	4201150	4080	4080	4080	4080	0
476	20241108	104900	4201150	4080	4080	4080	4080	0
477	20241108	104800	4201150	4080	4080	4080	4080	0
478	20241108	104700	4201150	4080	4080	4080	4080	0
479	20241108	104600	4201150	4080	4080	4080	4080	0
480	20241108	104500	4201150	4080	4080	4080	4080	0
481	20241108	104400	4201150	4080	4080	4080	4080	0
482	20241108	104300	4201150	4080	4080	4080	4080	0
483	20241108	104200	4201150	4080	4080	4080	4080	0
484	20241108	104100	4201150	4080	4080	4080	4080	0
485	20241108	104000	4201150	4080	4080	4080	4080	0
486	20241108	103900	4201150	4080	4080	4080	4080	0
487	20241108	103800	4201150	4080	4080	4080	4080	0
488	20241108	103700	4201150	4080	4080	4080	4080	0
489	20241108	103600	4201150	4080	4080	4080	4080	0
490	20241108	103500	4201150	4080	4080	4080	4080	0
491	20241108	103400	4201150	4080	4080	4080	4080	0
492	20241108	103300	4201150	4080	4080	4080	4080	0
493	20241108	103200	4201150	4080	4080	4080	4080	0
494	20241108	103100	4201150	4080	4080	4080	4080	7
495	20241108	103000	4172590	4080	4080	4080	4080	0
496	20241108	102900	4172590	4080	4080	4080	4080	0
497	20241108	102800	4172590	4080	4080	4080	4080	0
498	20241108	102700	4172590	4080	4085	4085	4080	2
499	20241108	102600	4164425	4085	4085	4085	4085	0
500	20241108	102500	4164425	4085	4085	4085	4085	0
501	20241108	102400	4164425	4085	4085	4085	4085	0
502	20241108	102300	4164425	4085	4085	4085	4085	0
503	20241108	102200	4164425	4085	4085	4085	4085	0
504	20241108	102100	4164425	4085	4085	4085	4085	40
505	20241108	102000	4001025	4090	4090	4090	4090	3
506	20241108	101900	3988755	4090	4090	4090	4090	0
507	20241108	101800	3988755	4090	4090	4090	4090	0
508	20241108	101700	3988755	4090	4090	4090	4090	0
509	20241108	101600	3988755	4090	4090	4090	4090	0
510	20241108	101500	3988755	4090	4090	4090	4090	0
511	20241108	101400	3988755	4090	4090	4090	4090	1
512	20241108	101300	3984665	4085	4085	4085	4085	2
513	20241108	101200	3976495	4090	4090	4090	4090	0
514	20241108	101100	3976495	4090	4090	4090	4090	0
515	20241108	101000	3976495	4090	4090	4090	4090	0
516	20241108	100900	3976495	4090	4090	4090	4090	0
517	20241108	100800	3976495	4090	4090	4090	4090	0
518	20241108	100700	3976495	4090	4090	4090	4090	0
519	20241108	100600	3976495	4090	4090	4090	4090	2
520	20241108	100500	3968315	4090	4090	4090	4090	0
521	20241108	100400	3968315	4090	4090	4090	4090	0
522	20241108	100300	3968315	4090	4090	4090	4090	1
523	20241108	100200	3964225	4090	4090	4090	4090	0
524	20241108	100100	3964225	4090	4090	4090	4090	0
525	20241108	100000	3964225	4090	4090	4090	4090	0
526	20241108	095900	3964225	4090	4090	4090	4090	0
527	20241108	095800	3964225	4090	4090	4090	4090	0
528	20241108	095700	3964225	4090	4090	4090	4090	0
529	20241108	095600	3964225	4090	4090	4090	4090	0
530	20241108	095500	3964225	4090	4090	4090	4090	0
531	20241108	095400	3964225	4090	4090	4090	4090	0
532	20241108	095300	3964225	4090	4090	4090	4090	1
533	20241108	095200	3960135	4090	4090	4090	4090	4
534	20241108	095100	3943775	4095	4095	4095	4095	0
535	20241108	095000	3943775	4095	4095	4095	4095	0
536	20241108	094900	3943775	4095	4095	4095	4095	1
537	20241108	094800	3939680	4090	4090	4090	4090	1
538	20241108	094700	3935590	4090	4090	4090	4090	3
539	20241108	094600	3923320	4095	4095	4095	4095	0
540	20241108	094500	3923320	4095	4095	4095	4095	0
541	20241108	094400	3923320	4095	4095	4095	4095	6
542	20241108	094300	3898750	4095	4095	4095	4095	6
543	20241108	094200	3874180	4095	4095	4105	4095	6
544	20241108	094100	3849600	4095	4095	4095	4095	3
545	20241108	094000	3837315	4090	4095	4095	4090	7
546	20241108	093900	3808675	4095	4095	4095	4090	5
547	20241108	093800	3788210	4105	4090	4105	4090	111
548	20241108	093700	3332730	4105	4105	4105	4105	0
549	20241108	093600	3332730	4105	4105	4105	4105	0
550	20241108	093500	3332730	4105	4100	4105	4100	500
551	20241108	093400	1282110	4100	4100	4100	4100	82
552	20241108	093300	945910	4100	4100	4100	4100	101
553	20241108	093200	531810	4090	4090	4090	4090	0
554	20241108	093100	531810	4090	4090	4090	4090	0
555	20241108	093000	531810	4090	4090	4090	4090	0
556	20241108	092900	531810	4090	4090	4090	4090	0
557	20241108	092800	531810	4090	4090	4090	4090	0
558	20241108	092700	531810	4090	4090	4090	4090	0
559	20241108	092600	531810	4090	4090	4090	4090	0
560	20241108	092500	531810	4090	4090	4090	4090	0
561	20241108	092400	531810	4090	4090	4090	4090	0
562	20241108	092300	531810	4090	4090	4090	4090	0
563	20241108	092200	531810	4090	4090	4090	4090	30
564	20241108	092100	409110	4100	4100	4100	4100	0
565	20241108	092000	409110	4100	4100	4100	4100	0
566	20241108	091900	409110	4100	4100	4100	4100	0
567	20241108	091800	409110	4100	4100	4100	4100	0
568	20241108	091700	409110	4100	4100	4100	4100	0
569	20241108	091600	409110	4100	4100	4100	4100	1
570	20241108	091500	405010	4090	4090	4090	4090	0
571	20241108	091400	405010	4090	4090	4090	4090	0
572	20241108	091300	405010	4090	4090	4090	4090	0
573	20241108	091200	405010	4090	4090	4090	4090	1
574	20241108	091100	400920	4100	4100	4100	4100	0
575	20241108	091000	400920	4100	4100	4100	4100	0
576	20241108	090900	400920	4100	4090	4100	4090	71
577	20241108	090800	110430	4090	4090	4090	4090	0
578	20241108	090700	110430	4090	4090	4090	4090	0
579	20241108	090600	110430	4090	4090	4090	4090	0
580	20241108	090500	110430	4090	4090	4090	4090	0
581	20241108	090400	110430	4090	4090	4090	4090	10
582	20241108	090300	69530	4090	4090	4090	4090	0
583	20241108	090200	69530	4090	4090	4090	4090	0
584	20241108	090100	69530	4090	4090	4090	4090	0
585	20241108	090000	69530	4090	4090	4090	4090	17