KissMeData/008470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185100	8026295	4090	4090	4090	4090	17
3	20241011	185000	8026295	4090	4090	4090	4090	0
4	20241011	184900	8026295	4090	4090	4090	4090	0
5	20241011	184800	8026295	4090	4090	4090	4090	0
6	20241011	184700	8026295	4090	4090	4090	4090	0
7	20241011	184600	8026295	4090	4090	4090	4090	0
8	20241011	184500	8026295	4090	4090	4090	4090	0
9	20241011	184400	8026295	4090	4090	4090	4090	0
10	20241011	184300	8026295	4090	4090	4090	4090	0
11	20241011	184200	8026295	4090	4090	4090	4090	0
12	20241011	184100	8026295	4090	4090	4090	4090	0
13	20241011	184000	8026295	4090	4090	4090	4090	0
14	20241011	183900	8026295	4090	4090	4090	4090	0
15	20241011	183800	8026295	4090	4090	4090	4090	0
16	20241011	183700	8026295	4090	4090	4090	4090	0
17	20241011	183600	8026295	4090	4090	4090	4090	0
18	20241011	183500	8026295	4090	4090	4090	4090	0
19	20241011	183400	8026295	4090	4090	4090	4090	0
20	20241011	183300	8026295	4090	4090	4090	4090	0
21	20241011	183200	8026295	4090	4090	4090	4090	0
22	20241011	183100	8026295	4090	4090	4090	4090	0
23	20241011	183000	8026295	4090	4090	4090	4090	0
24	20241011	182900	8026295	4090	4090	4090	4090	0
25	20241011	182800	8026295	4090	4090	4090	4090	0
26	20241011	182700	8026295	4090	4090	4090	4090	0
27	20241011	182600	8026295	4090	4090	4090	4090	0
28	20241011	182500	8026295	4090	4090	4090	4090	0
29	20241011	182400	8026295	4090	4090	4090	4090	0
30	20241011	182300	8026295	4090	4090	4090	4090	0
31	20241011	182200	8026295	4090	4090	4090	4090	0
32	20241011	182100	8026295	4090	4090	4090	4090	17
33	20241011	182000	8026295	4090	4090	4090	4090	0
34	20241011	181900	8026295	4090	4090	4090	4090	0
35	20241011	181800	8026295	4090	4090	4090	4090	0
36	20241011	181700	8026295	4090	4090	4090	4090	0
37	20241011	181600	8026295	4090	4090	4090	4090	0
38	20241011	181500	8026295	4090	4090	4090	4090	0
39	20241011	181400	8026295	4090	4090	4090	4090	0
40	20241011	181300	8026295	4090	4090	4090	4090	0
41	20241011	181200	8026295	4090	4090	4090	4090	0
42	20241011	181100	8026295	4090	4090	4090	4090	0
43	20241011	181000	8026295	4090	4090	4090	4090	0
44	20241011	180900	8026295	4090	4090	4090	4090	0
45	20241011	180800	8026295	4090	4090	4090	4090	0
46	20241011	180700	8026295	4090	4090	4090	4090	0
47	20241011	180600	8026295	4090	4090	4090	4090	0
48	20241011	180500	8026295	4090	4090	4090	4090	0
49	20241011	180400	8026295	4090	4090	4090	4090	0
50	20241011	180300	8026295	4090	4090	4090	4090	0
51	20241011	180200	8026295	4090	4090	4090	4090	0
52	20241011	180100	8026295	4090	4090	4090	4090	0
53	20241011	180000	8026295	4090	4090	4090	4090	0
54	20241011	175900	8026295	4090	4090	4090	4090	0
55	20241011	175800	8026295	4090	4090	4090	4090	0
56	20241011	175700	8026295	4090	4090	4090	4090	0
57	20241011	175600	8026295	4090	4090	4090	4090	0
58	20241011	175500	8026295	4090	4090	4090	4090	0
59	20241011	175400	8026295	4090	4090	4090	4090	0
60	20241011	175300	8026295	4090	4090	4090	4090	0
61	20241011	175200	8026295	4090	4090	4090	4090	0
62	20241011	175100	8026295	4090	4090	4090	4090	17
63	20241011	175000	8026295	4090	4090	4090	4090	0
64	20241011	174900	8026295	4090	4090	4090	4090	0
65	20241011	174800	8026295	4090	4090	4090	4090	0
66	20241011	174700	8026295	4090	4090	4090	4090	0
67	20241011	174600	8026295	4090	4090	4090	4090	0
68	20241011	174500	8026295	4090	4090	4090	4090	0
69	20241011	174400	8026295	4090	4090	4090	4090	0
70	20241011	174300	8026295	4090	4090	4090	4090	0
71	20241011	174200	8026295	4090	4090	4090	4090	0
72	20241011	174100	8026295	4090	4090	4090	4090	0
73	20241011	174000	8026295	4090	4090	4090	4090	0
74	20241011	173900	8026295	4090	4090	4090	4090	0
75	20241011	173800	8026295	4090	4090	4090	4090	0
76	20241011	173700	8026295	4090	4090	4090	4090	0
77	20241011	173600	8026295	4090	4090	4090	4090	0
78	20241011	173500	8026295	4090	4090	4090	4090	0
79	20241011	173400	8026295	4090	4090	4090	4090	0
80	20241011	173300	8026295	4090	4090	4090	4090	0
81	20241011	173200	8026295	4090	4090	4090	4090	0
82	20241011	173100	8026295	4090	4090	4090	4090	0
83	20241011	173000	8026295	4090	4090	4090	4090	0
84	20241011	172900	8026295	4090	4090	4090	4090	0
85	20241011	172800	8026295	4090	4090	4090	4090	0
86	20241011	172700	8026295	4090	4090	4090	4090	0
87	20241011	172600	8026295	4090	4090	4090	4090	0
88	20241011	172500	8026295	4090	4090	4090	4090	0
89	20241011	172400	8026295	4090	4090	4090	4090	0
90	20241011	172300	8026295	4090	4090	4090	4090	0
91	20241011	172200	8026295	4090	4090	4090	4090	0
92	20241011	172100	8026295	4090	4090	4090	4090	17
93	20241011	172000	8026295	4090	4090	4090	4090	0
94	20241011	171900	8026295	4090	4090	4090	4090	0
95	20241011	171800	8026295	4090	4090	4090	4090	0
96	20241011	171700	8026295	4090	4090	4090	4090	0
97	20241011	171600	8026295	4090	4090	4090	4090	0
98	20241011	171500	8026295	4090	4090	4090	4090	0
99	20241011	171400	8026295	4090	4090	4090	4090	0
100	20241011	171300	8026295	4090	4090	4090	4090	0
101	20241011	171200	8026295	4090	4090	4090	4090	0
102	20241011	171100	8026295	4090	4090	4090	4090	0
103	20241011	171000	8026295	4090	4090	4090	4090	0
104	20241011	170900	8026295	4090	4090	4090	4090	0
105	20241011	170800	8026295	4090	4090	4090	4090	0
106	20241011	170700	8026295	4090	4090	4090	4090	0
107	20241011	170600	8026295	4090	4090	4090	4090	0
108	20241011	170500	8026295	4090	4090	4090	4090	0
109	20241011	170400	8026295	4090	4090	4090	4090	0
110	20241011	170300	8026295	4090	4090	4090	4090	0
111	20241011	170200	8026295	4090	4090	4090	4090	0
112	20241011	170100	8026295	4090	4090	4090	4090	0
113	20241011	170000	8026295	4090	4090	4090	4090	0
114	20241011	165900	8026295	4090	4090	4090	4090	0
115	20241011	165800	8026295	4090	4090	4090	4090	0
116	20241011	165700	8026295	4090	4090	4090	4090	0
117	20241011	165600	8026295	4090	4090	4090	4090	0
118	20241011	165500	8026295	4090	4090	4090	4090	0
119	20241011	165400	8026295	4090	4090	4090	4090	0
120	20241011	165300	8026295	4090	4090	4090	4090	0
121	20241011	165200	8026295	4090	4090	4090	4090	0
122	20241011	165100	8026295	4090	4090	4090	4090	17
123	20241011	165000	8026295	4090	4090	4090	4090	0
124	20241011	164900	8026295	4090	4090	4090	4090	0
125	20241011	164800	8026295	4090	4090	4090	4090	0
126	20241011	164700	8026295	4090	4090	4090	4090	0
127	20241011	164600	8026295	4090	4090	4090	4090	0
128	20241011	164500	8026295	4090	4090	4090	4090	0
129	20241011	164400	8026295	4090	4090	4090	4090	0
130	20241011	164300	8026295	4090	4090	4090	4090	0
131	20241011	164200	8026295	4090	4090	4090	4090	0
132	20241011	164100	8026295	4090	4090	4090	4090	0
133	20241011	164000	8026295	4090	4090	4090	4090	0
134	20241011	163900	8026295	4090	4090	4090	4090	0
135	20241011	163800	8026295	4090	4090	4090	4090	0
136	20241011	163700	8026295	4090	4090	4090	4090	0
137	20241011	163600	8026295	4090	4090	4090	4090	0
138	20241011	163500	8026295	4090	4090	4090	4090	0
139	20241011	163400	8026295	4090	4090	4090	4090	0
140	20241011	163300	8026295	4090	4090	4090	4090	0
141	20241011	163200	8026295	4090	4090	4090	4090	0
142	20241011	163100	8026295	4090	4090	4090	4090	0
143	20241011	163000	8026295	4090	4090	4090	4090	0
144	20241011	162900	8026295	4090	4090	4090	4090	0
145	20241011	162800	8026295	4090	4090	4090	4090	0
146	20241011	162700	8026295	4090	4090	4090	4090	0
147	20241011	162600	8026295	4090	4090	4090	4090	0
148	20241011	162500	8026295	4090	4090	4090	4090	0
149	20241011	162400	8026295	4090	4090	4090	4090	0
150	20241011	162300	8026295	4090	4090	4090	4090	0
151	20241011	162200	8026295	4090	4090	4090	4090	0
152	20241011	162100	8026295	4090	4090	4090	4090	17
153	20241011	162000	8026295	4090	4090	4090	4090	0
154	20241011	161900	8026295	4090	4090	4090	4090	0
155	20241011	161800	8026295	4090	4090	4090	4090	0
156	20241011	161700	8026295	4090	4090	4090	4090	0
157	20241011	161600	8026295	4090	4090	4090	4090	0
158	20241011	161500	8026295	4090	4090	4090	4090	0
159	20241011	161400	8026295	4090	4090	4090	4090	0
160	20241011	161300	8026295	4090	4090	4090	4090	0
161	20241011	161200	8026295	4090	4090	4090	4090	0
162	20241011	161100	8026295	4090	4090	4090	4090	0
163	20241011	161000	8026295	4090	4090	4090	4090	0
164	20241011	160900	8026295	4090	4090	4090	4090	0
165	20241011	160800	8026295	4090	4090	4090	4090	0
166	20241011	160700	8026295	4090	4090	4090	4090	0
167	20241011	160600	8026295	4090	4090	4090	4090	0
168	20241011	160500	8026295	4090	4090	4090	4090	0
169	20241011	160400	8026295	4090	4090	4090	4090	0
170	20241011	160300	8026295	4090	4090	4090	4090	0
171	20241011	160200	8026295	4090	4090	4090	4090	0
172	20241011	160100	8026295	4090	4090	4090	4090	0
173	20241011	160000	8026295	4090	4090	4090	4090	0
174	20241011	155900	8026295	4090	4090	4090	4090	0
175	20241011	155800	8026295	4090	4090	4090	4090	0
176	20241011	155700	8026295	4090	4090	4090	4090	0
177	20241011	155600	8026295	4090	4090	4090	4090	0
178	20241011	155500	8026295	4090	4090	4090	4090	0
179	20241011	155400	8026295	4090	4090	4090	4090	0
180	20241011	155300	8026295	4090	4090	4090	4090	0
181	20241011	155200	8026295	4090	4090	4090	4090	0
182	20241011	155100	8026295	4090	4090	4090	4090	17
183	20241011	155000	8026295	4090	4090	4090	4090	0
184	20241011	154900	8026295	4090	4090	4090	4090	0
185	20241011	154800	8026295	4090	4090	4090	4090	0
186	20241011	154700	8026295	4090	4090	4090	4090	0
187	20241011	154600	8026295	4090	4090	4090	4090	0
188	20241011	154500	8026295	4090	4090	4090	4090	0
189	20241011	154400	8026295	4090	4090	4090	4090	0
190	20241011	154300	8026295	4090	4090	4090	4090	0
191	20241011	154200	8026295	4090	4090	4090	4090	0
192	20241011	154100	8026295	4090	4090	4090	4090	0
193	20241011	154000	8026295	4090	4090	4090	4090	0
194	20241011	153900	8026295	4090	4090	4090	4090	0
195	20241011	153800	8026295	4090	4090	4090	4090	0
196	20241011	153700	8026295	4090	4090	4090	4090	0
197	20241011	153600	8026295	4090	4090	4090	4090	0
198	20241011	153500	8026295	4090	4090	4090	4090	0
199	20241011	153400	8026295	4090	4090	4090	4090	0
200	20241011	153300	8026295	4090	4090	4090	4090	0
201	20241011	153200	8026295	4090	4090	4090	4090	0
202	20241011	153100	8026295	4090	4090	4090	4090	0
203	20241011	153000	8026295	4090	4090	4090	4090	17
204	20241011	152900	7956765	4085	4085	4085	4085	0
205	20241011	152800	7956765	4085	4085	4085	4085	0
206	20241011	152700	7956765	4085	4085	4085	4085	0
207	20241011	152600	7956765	4085	4085	4085	4085	0
208	20241011	152500	7956765	4085	4085	4085	4085	0
209	20241011	152400	7956765	4085	4085	4085	4085	0
210	20241011	152300	7956765	4085	4085	4085	4085	0
211	20241011	152200	7956765	4085	4085	4085	4085	0
212	20241011	152100	7956765	4085	4085	4085	4085	0
213	20241011	152000	7956765	4085	4085	4085	4085	0
214	20241011	151900	7956765	4085	4085	4085	4085	0
215	20241011	151800	7956765	4085	4085	4085	4085	14
216	20241011	151700	7899575	4080	4080	4080	4080	0
217	20241011	151600	7899575	4080	4080	4080	4080	0
218	20241011	151500	7899575	4080	4080	4080	4080	0
219	20241011	151400	7899575	4080	4080	4080	4080	0
220	20241011	151300	7899575	4080	4080	4080	4080	0
221	20241011	151200	7899575	4080	4080	4080	4080	0
222	20241011	151100	7899575	4080	4080	4080	4080	50
223	20241011	151000	7695575	4085	4085	4085	4085	0
224	20241011	150900	7695575	4085	4085	4085	4085	0
225	20241011	150800	7695575	4085	4085	4085	4085	1
226	20241011	150700	7691490	4080	4080	4080	4080	0
227	20241011	150600	7691490	4080	4080	4080	4080	1
228	20241011	150500	7687410	4085	4080	4085	4080	16
229	20241011	150400	7622125	4080	4080	4080	4080	0
230	20241011	150300	7622125	4080	4080	4080	4080	0
231	20241011	150200	7622125	4080	4080	4080	4080	0
232	20241011	150100	7622125	4080	4080	4080	4080	1
233	20241011	150000	7618045	4075	4075	4075	4075	69
234	20241011	145900	7336870	4075	4075	4075	4075	0
235	20241011	145800	7336870	4075	4075	4075	4075	0
236	20241011	145700	7336870	4075	4075	4075	4075	1
237	20241011	145600	7332795	4070	4070	4070	4070	0
238	20241011	145500	7332795	4070	4070	4070	4070	50
239	20241011	145400	7129295	4075	4075	4075	4075	0
240	20241011	145300	7129295	4075	4075	4075	4075	0
241	20241011	145200	7129295	4075	4075	4075	4075	0
242	20241011	145100	7129295	4075	4075	4075	4075	0
243	20241011	145000	7129295	4075	4075	4075	4075	0
244	20241011	144900	7129295	4075	4075	4075	4075	0
245	20241011	144800	7129295	4075	4075	4075	4075	0
246	20241011	144700	7129295	4075	4075	4075	4075	0
247	20241011	144600	7129295	4075	4075	4075	4075	1
248	20241011	144500	7125220	4070	4070	4070	4070	0
249	20241011	144400	7125220	4070	4070	4070	4070	49
250	20241011	144300	6925790	4070	4070	4070	4070	0
251	20241011	144200	6925790	4070	4070	4070	4070	0
252	20241011	144100	6925790	4070	4070	4070	4070	0
253	20241011	144000	6925790	4070	4070	4070	4070	0
254	20241011	143900	6925790	4070	4070	4070	4070	3
255	20241011	143800	6913580	4070	4070	4070	4070	0
256	20241011	143700	6913580	4070	4070	4070	4070	0
257	20241011	143600	6913580	4070	4070	4070	4070	0
258	20241011	143500	6913580	4070	4070	4070	4070	0
259	20241011	143400	6913580	4070	4070	4070	4070	0
260	20241011	143300	6913580	4070	4070	4070	4070	0
261	20241011	143200	6913580	4070	4070	4070	4070	0
262	20241011	143100	6913580	4070	4070	4070	4070	37
263	20241011	143000	6762990	4070	4070	4070	4070	0
264	20241011	142900	6762990	4070	4070	4070	4070	0
265	20241011	142800	6762990	4070	4070	4070	4070	0
266	20241011	142700	6762990	4070	4070	4070	4070	0
267	20241011	142600	6762990	4070	4070	4070	4070	14
268	20241011	142500	6706010	4070	4070	4070	4070	0
269	20241011	142400	6706010	4070	4070	4070	4070	0
270	20241011	142300	6706010	4070	4070	4070	4070	0
271	20241011	142200	6706010	4070	4070	4070	4070	86
272	20241011	142100	6355990	4070	4070	4070	4070	0
273	20241011	142000	6355990	4070	4070	4070	4070	0
274	20241011	141900	6355990	4070	4070	4070	4070	0
275	20241011	141800	6355990	4070	4070	4070	4070	0
276	20241011	141700	6355990	4070	4070	4070	4070	0
277	20241011	141600	6355990	4070	4070	4070	4070	0
278	20241011	141500	6355990	4070	4070	4070	4070	0
279	20241011	141400	6355990	4070	4070	4070	4070	0
280	20241011	141300	6355990	4070	4070	4070	4070	0
281	20241011	141200	6355990	4070	4070	4070	4070	0
282	20241011	141100	6355990	4070	4070	4070	4070	0
283	20241011	141000	6355990	4070	4070	4070	4070	0
284	20241011	140900	6355990	4070	4070	4070	4070	0
285	20241011	140800	6355990	4070	4070	4070	4070	0
286	20241011	140700	6355990	4070	4065	4070	4065	28
287	20241011	140600	6242160	4045	4045	4045	4045	0
288	20241011	140500	6242160	4045	4045	4045	4045	0
289	20241011	140400	6242160	4045	4045	4045	4045	5
290	20241011	140300	6221935	4045	4045	4045	4045	0
291	20241011	140200	6221935	4045	4045	4045	4045	0
292	20241011	140100	6221935	4045	4045	4045	4045	1106
293	20241011	140000	1748165	4055	4055	4055	4055	0
294	20241011	135900	1748165	4055	4055	4055	4055	0
295	20241011	135800	1748165	4055	4055	4055	4055	0
296	20241011	135700	1748165	4055	4055	4055	4055	0
297	20241011	135600	1748165	4055	4055	4055	4055	0
298	20241011	135500	1748165	4055	4055	4055	4055	0
299	20241011	135400	1748165	4055	4055	4055	4055	0
300	20241011	135300	1748165	4055	4055	4055	4055	0
301	20241011	135200	1748165	4055	4055	4055	4055	0
302	20241011	135100	1748165	4055	4055	4055	4055	0
303	20241011	135000	1748165	4055	4055	4055	4055	0
304	20241011	134900	1748165	4055	4055	4055	4055	0
305	20241011	134800	1748165	4055	4055	4055	4055	0
306	20241011	134700	1748165	4055	4055	4055	4055	0
307	20241011	134600	1748165	4055	4055	4055	4055	0
308	20241011	134500	1748165	4055	4055	4055	4055	0
309	20241011	134400	1748165	4055	4055	4055	4055	0
310	20241011	134300	1748165	4055	4055	4055	4055	0
311	20241011	134200	1748165	4055	4055	4055	4055	0
312	20241011	134100	1748165	4055	4055	4055	4055	0
313	20241011	134000	1748165	4055	4055	4055	4055	0
314	20241011	133900	1748165	4055	4055	4055	4055	0
315	20241011	133800	1748165	4055	4055	4055	4055	0
316	20241011	133700	1748165	4055	4055	4055	4055	0
317	20241011	133600	1748165	4055	4055	4055	4055	0
318	20241011	133500	1748165	4055	4055	4055	4055	0
319	20241011	133400	1748165	4055	4055	4055	4055	0
320	20241011	133300	1748165	4055	4055	4055	4055	95
321	20241011	133200	1362940	4055	4055	4055	4055	0
322	20241011	133100	1362940	4055	4055	4055	4055	0
323	20241011	133000	1362940	4055	4055	4055	4055	0
324	20241011	132900	1362940	4055	4055	4055	4055	0
325	20241011	132800	1362940	4055	4055	4055	4055	0
326	20241011	132700	1362940	4055	4055	4055	4055	0
327	20241011	132600	1362940	4055	4055	4055	4055	0
328	20241011	132500	1362940	4055	4055	4055	4055	0
329	20241011	132400	1362940	4055	4055	4055	4055	0
330	20241011	132300	1362940	4055	4055	4055	4055	0
331	20241011	132200	1362940	4055	4055	4055	4055	0
332	20241011	132100	1362940	4055	4055	4055	4055	0
333	20241011	132000	1362940	4055	4055	4055	4055	0
334	20241011	131900	1362940	4055	4055	4055	4055	0
335	20241011	131800	1362940	4055	4055	4055	4055	0
336	20241011	131700	1362940	4055	4055	4055	4055	0
337	20241011	131600	1362940	4055	4055	4055	4055	0
338	20241011	131500	1362940	4055	4055	4055	4055	0
339	20241011	131400	1362940	4055	4055	4055	4055	0
340	20241011	131300	1362940	4055	4055	4055	4055	0
341	20241011	131200	1362940	4055	4055	4055	4055	0
342	20241011	131100	1362940	4055	4055	4055	4055	0
343	20241011	131000	1362940	4055	4055	4055	4055	0
344	20241011	130900	1362940	4055	4055	4055	4055	0
345	20241011	130800	1362940	4055	4055	4055	4055	0
346	20241011	130700	1362940	4055	4055	4055	4055	0
347	20241011	130600	1362940	4055	4055	4055	4055	0
348	20241011	130500	1362940	4055	4055	4055	4055	0
349	20241011	130400	1362940	4055	4055	4055	4055	1
350	20241011	130300	1358885	4045	4045	4045	4045	0
351	20241011	130200	1358885	4045	4045	4045	4045	0
352	20241011	130100	1358885	4045	4045	4045	4045	0
353	20241011	130000	1358885	4045	4045	4045	4045	0
354	20241011	125900	1358885	4045	4045	4045	4045	0
355	20241011	125800	1358885	4045	4045	4045	4045	157
356	20241011	125700	723820	4045	4045	4045	4045	0
357	20241011	125600	723820	4045	4045	4045	4045	0
358	20241011	125500	723820	4045	4045	4045	4045	0
359	20241011	125400	723820	4045	4045	4045	4045	0
360	20241011	125300	723820	4045	4045	4045	4045	0
361	20241011	125200	723820	4045	4045	4045	4045	2
362	20241011	125100	715730	4045	4045	4045	4045	0
363	20241011	125000	715730	4045	4045	4045	4045	0
364	20241011	124900	715730	4045	4045	4045	4045	0
365	20241011	124800	715730	4045	4045	4045	4045	0
366	20241011	124700	715730	4045	4045	4045	4045	0
367	20241011	124600	715730	4045	4045	4045	4045	0
368	20241011	124500	715730	4045	4045	4045	4045	0
369	20241011	124400	715730	4045	4045	4045	4045	0
370	20241011	124300	715730	4045	4045	4045	4045	0
371	20241011	124200	715730	4045	4045	4045	4045	0
372	20241011	124100	715730	4045	4045	4045	4045	0
373	20241011	124000	715730	4045	4045	4045	4045	0
374	20241011	123900	715730	4045	4045	4045	4045	0
375	20241011	123800	715730	4045	4045	4045	4045	0
376	20241011	123700	715730	4045	4045	4045	4045	0
377	20241011	123600	715730	4045	4045	4045	4045	0
378	20241011	123500	715730	4045	4045	4045	4045	0
379	20241011	123400	715730	4045	4045	4045	4045	0
380	20241011	123300	715730	4045	4045	4045	4045	0
381	20241011	123200	715730	4045	4045	4045	4045	3
382	20241011	123100	703595	4040	4040	4040	4040	0
383	20241011	123000	703595	4040	4040	4040	4040	0
384	20241011	122900	703595	4040	4040	4040	4040	0
385	20241011	122800	703595	4040	4040	4040	4040	0
386	20241011	122700	703595	4040	4040	4040	4040	0
387	20241011	122600	703595	4040	4040	4040	4040	0
388	20241011	122500	703595	4040	4040	4040	4040	0
389	20241011	122400	703595	4040	4040	4040	4040	0
390	20241011	122300	703595	4040	4040	4040	4040	0
391	20241011	122200	703595	4040	4040	4040	4040	0
392	20241011	122100	703595	4040	4040	4040	4040	0
393	20241011	122000	703595	4040	4040	4040	4040	0
394	20241011	121900	703595	4040	4040	4040	4040	0
395	20241011	121800	703595	4040	4040	4040	4040	0
396	20241011	121700	703595	4040	4040	4040	4040	0
397	20241011	121600	703595	4040	4040	4040	4040	0
398	20241011	121500	703595	4040	4040	4040	4040	0
399	20241011	121400	703595	4040	4040	4040	4040	0
400	20241011	121300	703595	4040	4040	4040	4040	0
401	20241011	121200	703595	4040	4040	4040	4040	0
402	20241011	121100	703595	4040	4040	4040	4040	0
403	20241011	121000	703595	4040	4040	4040	4040	0
404	20241011	120900	703595	4040	4040	4040	4040	0
405	20241011	120800	703595	4040	4040	4040	4040	0
406	20241011	120700	703595	4040	4040	4040	4040	0
407	20241011	120600	703595	4040	4040	4040	4040	0
408	20241011	120500	703595	4040	4040	4040	4040	0
409	20241011	120400	703595	4040	4040	4040	4040	0
410	20241011	120300	703595	4040	4040	4040	4040	0
411	20241011	120200	703595	4040	4040	4040	4040	0
412	20241011	120100	703595	4040	4040	4040	4040	0
413	20241011	120000	703595	4040	4040	4040	4040	0
414	20241011	115900	703595	4040	4040	4040	4040	0
415	20241011	115800	703595	4040	4040	4040	4040	0
416	20241011	115700	703595	4040	4040	4040	4040	0
417	20241011	115600	703595	4040	4040	4040	4040	0
418	20241011	115500	703595	4040	4040	4040	4040	0
419	20241011	115400	703595	4040	4040	4040	4040	0
420	20241011	115300	703595	4040	4040	4040	4040	0
421	20241011	115200	703595	4040	4040	4040	4040	0
422	20241011	115100	703595	4040	4040	4040	4040	0
423	20241011	115000	703595	4040	4040	4040	4040	0
424	20241011	114900	703595	4040	4040	4040	4040	0
425	20241011	114800	703595	4040	4040	4040	4040	0
426	20241011	114700	703595	4040	4040	4040	4040	0
427	20241011	114600	703595	4040	4040	4040	4040	0
428	20241011	114500	703595	4040	4040	4040	4040	0
429	20241011	114400	703595	4040	4040	4040	4040	0
430	20241011	114300	703595	4040	4040	4040	4040	0
431	20241011	114200	703595	4040	4040	4040	4040	0
432	20241011	114100	703595	4040	4040	4040	4040	0
433	20241011	114000	703595	4040	4040	4040	4040	0
434	20241011	113900	703595	4040	4040	4040	4040	0
435	20241011	113800	703595	4040	4040	4040	4040	0
436	20241011	113700	703595	4040	4040	4040	4040	0
437	20241011	113600	703595	4040	4040	4040	4040	0
438	20241011	113500	703595	4040	4040	4040	4040	0
439	20241011	113400	703595	4040	4040	4040	4040	0
440	20241011	113300	703595	4040	4040	4040	4040	0
441	20241011	113200	703595	4040	4040	4040	4040	0
442	20241011	113100	703595	4040	4040	4040	4040	0
443	20241011	113000	703595	4040	4040	4040	4040	0
444	20241011	112900	703595	4040	4040	4040	4040	0
445	20241011	112800	703595	4040	4040	4040	4040	0
446	20241011	112700	703595	4040	4040	4040	4040	0
447	20241011	112600	703595	4040	4040	4040	4040	0
448	20241011	112500	703595	4040	4040	4040	4040	0
449	20241011	112400	703595	4040	4040	4040	4040	0
450	20241011	112300	703595	4040	4040	4040	4040	0
451	20241011	112200	703595	4040	4040	4040	4040	0
452	20241011	112100	703595	4040	4040	4040	4040	0
453	20241011	112000	703595	4040	4040	4040	4040	0
454	20241011	111900	703595	4040	4040	4040	4040	0
455	20241011	111800	703595	4040	4040	4040	4040	0
456	20241011	111700	703595	4040	4040	4040	4040	0
457	20241011	111600	703595	4040	4040	4040	4040	0
458	20241011	111500	703595	4040	4040	4040	4040	0
459	20241011	111400	703595	4040	4040	4040	4040	0
460	20241011	111300	703595	4040	4040	4040	4040	0
461	20241011	111200	703595	4040	4040	4040	4040	0
462	20241011	111100	703595	4040	4040	4040	4040	0
463	20241011	111000	703595	4040	4040	4040	4040	0
464	20241011	110900	703595	4040	4040	4040	4040	0
465	20241011	110800	703595	4040	4040	4040	4040	0
466	20241011	110700	703595	4040	4040	4040	4040	0
467	20241011	110600	703595	4040	4040	4040	4040	0
468	20241011	110500	703595	4040	4040	4040	4040	0
469	20241011	110400	703595	4040	4040	4040	4040	0
470	20241011	110300	703595	4040	4040	4040	4040	0
471	20241011	110200	703595	4040	4040	4040	4040	0
472	20241011	110100	703595	4040	4040	4040	4040	0
473	20241011	110000	703595	4040	4040	4040	4040	0
474	20241011	105900	703595	4040	4040	4040	4040	0
475	20241011	105800	703595	4040	4040	4040	4040	0
476	20241011	105700	703595	4040	4040	4040	4040	0
477	20241011	105600	703595	4040	4040	4040	4040	0
478	20241011	105500	703595	4040	4040	4040	4040	0
479	20241011	105400	703595	4040	4040	4040	4040	0
480	20241011	105300	703595	4040	4040	4040	4040	0
481	20241011	105200	703595	4040	4040	4040	4040	0
482	20241011	105100	703595	4040	4040	4040	4040	0
483	20241011	105000	703595	4040	4040	4040	4040	0
484	20241011	104900	703595	4040	4040	4040	4040	0
485	20241011	104800	703595	4040	4040	4040	4040	0
486	20241011	104700	703595	4040	4040	4040	4040	0
487	20241011	104600	703595	4040	4040	4040	4040	0
488	20241011	104500	703595	4040	4040	4040	4040	0
489	20241011	104400	703595	4040	4040	4040	4040	0
490	20241011	104300	703595	4040	4040	4040	4040	0
491	20241011	104200	703595	4040	4040	4040	4040	0
492	20241011	104100	703595	4040	4040	4040	4040	0
493	20241011	104000	703595	4040	4040	4040	4040	0
494	20241011	103900	703595	4040	4040	4040	4040	0
495	20241011	103800	703595	4040	4040	4040	4040	0
496	20241011	103700	703595	4040	4040	4040	4040	0
497	20241011	103600	703595	4040	4040	4040	4040	0
498	20241011	103500	703595	4040	4040	4040	4040	0
499	20241011	103400	703595	4040	4040	4040	4040	0
500	20241011	103300	703595	4040	4040	4040	4040	0
501	20241011	103200	703595	4040	4040	4040	4040	0
502	20241011	103100	703595	4040	4040	4040	4040	0
503	20241011	103000	703595	4040	4040	4040	4040	0
504	20241011	102900	703595	4040	4040	4040	4040	0
505	20241011	102800	703595	4040	4040	4040	4040	0
506	20241011	102700	703595	4040	4040	4040	4040	0
507	20241011	102600	703595	4040	4040	4040	4040	0
508	20241011	102500	703595	4040	4040	4040	4040	0
509	20241011	102400	703595	4040	4040	4040	4040	0
510	20241011	102300	703595	4040	4040	4040	4040	0
511	20241011	102200	703595	4040	4040	4040	4040	0
512	20241011	102100	703595	4040	4040	4040	4040	0
513	20241011	102000	703595	4040	4040	4040	4040	0
514	20241011	101900	703595	4040	4040	4040	4040	0
515	20241011	101800	703595	4040	4040	4040	4040	0
516	20241011	101700	703595	4040	4040	4040	4040	0
517	20241011	101600	703595	4040	4040	4040	4040	0
518	20241011	101500	703595	4040	4040	4040	4040	0
519	20241011	101400	703595	4040	4040	4040	4040	0
520	20241011	101300	703595	4040	4040	4040	4040	0
521	20241011	101200	703595	4040	4040	4040	4040	0
522	20241011	101100	703595	4040	4040	4040	4040	0
523	20241011	101000	703595	4040	4040	4040	4040	0
524	20241011	100900	703595	4040	4040	4040	4040	0
525	20241011	100800	703595	4040	4040	4040	4040	0
526	20241011	100700	703595	4040	4040	4040	4040	0
527	20241011	100600	703595	4040	4040	4040	4040	1
528	20241011	100500	699555	4040	4040	4040	4040	0
529	20241011	100400	699555	4040	4040	4040	4040	0
530	20241011	100300	699555	4040	4040	4040	4040	0
531	20241011	100200	699555	4040	4040	4040	4040	0
532	20241011	100100	699555	4040	4040	4040	4040	0
533	20241011	100000	699555	4040	4040	4040	4040	0
534	20241011	095900	699555	4040	4040	4040	4040	0
535	20241011	095800	699555	4040	4040	4040	4040	0
536	20241011	095700	699555	4040	4040	4040	4040	0
537	20241011	095600	699555	4040	4040	4040	4040	0
538	20241011	095500	699555	4040	4040	4040	4040	0
539	20241011	095400	699555	4040	4040	4040	4040	0
540	20241011	095300	699555	4040	4040	4040	4040	0
541	20241011	095200	699555	4040	4040	4040	4040	0
542	20241011	095100	699555	4040	4040	4040	4040	0
543	20241011	095000	699555	4040	4040	4040	4040	0
544	20241011	094900	699555	4040	4040	4040	4040	0
545	20241011	094800	699555	4040	4040	4040	4040	0
546	20241011	094700	699555	4040	4040	4040	4040	0
547	20241011	094600	699555	4040	4040	4040	4040	0
548	20241011	094500	699555	4040	4040	4040	4040	0
549	20241011	094400	699555	4040	4040	4040	4040	1
550	20241011	094300	695515	4040	4040	4040	4040	0
551	20241011	094200	695515	4040	4040	4040	4040	3
552	20241011	094100	683395	4035	4035	4035	4035	0
553	20241011	094000	683395	4035	4035	4035	4035	0
554	20241011	093900	683395	4035	4035	4035	4035	0
555	20241011	093800	683395	4035	4035	4035	4035	0
556	20241011	093700	683395	4035	4040	4040	4035	27
557	20241011	093600	574390	4045	4045	4045	4045	0
558	20241011	093500	574390	4045	4045	4045	4045	0
559	20241011	093400	574390	4045	4045	4045	4045	0
560	20241011	093300	574390	4045	4045	4045	4045	0
561	20241011	093200	574390	4045	4045	4045	4045	0
562	20241011	093100	574390	4045	4045	4045	4045	0
563	20241011	093000	574390	4045	4045	4045	4045	0
564	20241011	092900	574390	4045	4045	4045	4045	0
565	20241011	092800	574390	4045	4045	4045	4045	0
566	20241011	092700	574390	4045	4045	4045	4045	0
567	20241011	092600	574390	4045	4045	4045	4045	0
568	20241011	092500	574390	4045	4045	4045	4045	0
569	20241011	092400	574390	4045	4045	4045	4045	0
570	20241011	092300	574390	4045	4045	4045	4045	0
571	20241011	092200	574390	4045	4045	4045	4045	0
572	20241011	092100	574390	4045	4045	4045	4045	0
573	20241011	092000	574390	4045	4045	4045	4045	0
574	20241011	091900	574390	4045	4045	4045	4045	0
575	20241011	091800	574390	4045	4045	4045	4045	25
576	20241011	091700	473265	4045	4045	4045	4045	0
577	20241011	091600	473265	4045	4045	4045	4045	0
578	20241011	091500	473265	4045	4045	4045	4045	0
579	20241011	091400	473265	4045	4045	4045	4045	0
580	20241011	091300	473265	4045	4045	4045	4045	0
581	20241011	091200	473265	4045	4045	4045	4045	0
582	20241011	091100	473265	4045	4045	4045	4045	0
583	20241011	091000	473265	4045	4045	4045	4045	0
584	20241011	090900	473265	4045	4045	4045	4045	0
585	20241011	090800	473265	4045	4045	4045	4045	0
586	20241011	090700	473265	4045	4045	4045	4045	117
587	20241011	090600	0	4045	4045	4045	4045	0
588	20241011	090500	0	4045	4045	4045	4045	0
589	20241011	090400	0	4045	4045	4045	4045	0
590	20241011	090300	0	4045	4045	4045	4045	0
591	20241011	090200	0	4045	4045	4045	4045	0
592	20241011	090100	0	4045	4045	4045	4045	0
593	20241011	090000	0	4045	4045	4045	4045	0