KissMeData/004780/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184400	48542895	4070	4070	4070	4070	158
3	20241023	184300	48542895	4070	4070	4070	4070	0
4	20241023	184200	48542895	4070	4070	4070	4070	0
5	20241023	184100	48542895	4070	4070	4070	4070	0
6	20241023	184000	48542895	4070	4070	4070	4070	0
7	20241023	183900	48542895	4070	4070	4070	4070	0
8	20241023	183800	48542895	4070	4070	4070	4070	0
9	20241023	183700	48542895	4070	4070	4070	4070	0
10	20241023	183600	48542895	4070	4070	4070	4070	0
11	20241023	183500	48542895	4070	4070	4070	4070	0
12	20241023	183400	48542895	4070	4070	4070	4070	0
13	20241023	183300	48542895	4070	4070	4070	4070	0
14	20241023	183200	48542895	4070	4070	4070	4070	0
15	20241023	183100	48542895	4070	4070	4070	4070	0
16	20241023	183000	48542895	4070	4070	4070	4070	0
17	20241023	182900	48542895	4070	4070	4070	4070	0
18	20241023	182800	48542895	4070	4070	4070	4070	0
19	20241023	182700	48542895	4070	4070	4070	4070	0
20	20241023	182600	48542895	4070	4070	4070	4070	0
21	20241023	182500	48542895	4070	4070	4070	4070	0
22	20241023	182400	48542895	4070	4070	4070	4070	0
23	20241023	182300	48542895	4070	4070	4070	4070	0
24	20241023	182200	48542895	4070	4070	4070	4070	0
25	20241023	182100	48542895	4070	4070	4070	4070	0
26	20241023	182000	48542895	4070	4070	4070	4070	0
27	20241023	181900	48542895	4070	4070	4070	4070	0
28	20241023	181800	48542895	4070	4070	4070	4070	0
29	20241023	181700	48542895	4070	4070	4070	4070	0
30	20241023	181600	48542895	4070	4070	4070	4070	0
31	20241023	181500	48542895	4070	4070	4070	4070	0
32	20241023	181400	48542895	4070	4070	4070	4070	158
33	20241023	181300	48542895	4070	4070	4070	4070	0
34	20241023	181200	48542895	4070	4070	4070	4070	0
35	20241023	181100	48542895	4070	4070	4070	4070	0
36	20241023	181000	48542895	4070	4070	4070	4070	0
37	20241023	180900	48542895	4070	4070	4070	4070	0
38	20241023	180800	48542895	4070	4070	4070	4070	0
39	20241023	180700	48542895	4070	4070	4070	4070	0
40	20241023	180600	48542895	4070	4070	4070	4070	0
41	20241023	180500	48542895	4070	4070	4070	4070	0
42	20241023	180400	48542895	4070	4070	4070	4070	0
43	20241023	180300	48542895	4070	4070	4070	4070	0
44	20241023	180200	48542895	4070	4070	4070	4070	0
45	20241023	180100	48542895	4070	4070	4070	4070	0
46	20241023	180000	48542895	4070	4070	4070	4070	0
47	20241023	175900	48542895	4070	4070	4070	4070	0
48	20241023	175800	48542895	4070	4070	4070	4070	0
49	20241023	175700	48542895	4070	4070	4070	4070	0
50	20241023	175600	48542895	4070	4070	4070	4070	0
51	20241023	175500	48542895	4070	4070	4070	4070	0
52	20241023	175400	48542895	4070	4070	4070	4070	0
53	20241023	175300	48542895	4070	4070	4070	4070	0
54	20241023	175200	48542895	4070	4070	4070	4070	0
55	20241023	175100	48542895	4070	4070	4070	4070	0
56	20241023	175000	48542895	4070	4070	4070	4070	0
57	20241023	174900	48542895	4070	4070	4070	4070	0
58	20241023	174800	48542895	4070	4070	4070	4070	0
59	20241023	174700	48542895	4070	4070	4070	4070	0
60	20241023	174600	48542895	4070	4070	4070	4070	0
61	20241023	174500	48542895	4070	4070	4070	4070	0
62	20241023	174400	48542895	4070	4070	4070	4070	158
63	20241023	174300	48542895	4070	4070	4070	4070	0
64	20241023	174200	48542895	4070	4070	4070	4070	0
65	20241023	174100	48542895	4070	4070	4070	4070	0
66	20241023	174000	48542895	4070	4070	4070	4070	0
67	20241023	173900	48542895	4070	4070	4070	4070	0
68	20241023	173800	48542895	4070	4070	4070	4070	0
69	20241023	173700	48542895	4070	4070	4070	4070	0
70	20241023	173600	48542895	4070	4070	4070	4070	0
71	20241023	173500	48542895	4070	4070	4070	4070	0
72	20241023	173400	48542895	4070	4070	4070	4070	0
73	20241023	173300	48542895	4070	4070	4070	4070	0
74	20241023	173200	48542895	4070	4070	4070	4070	0
75	20241023	173100	48542895	4070	4070	4070	4070	0
76	20241023	173000	48542895	4070	4070	4070	4070	0
77	20241023	172900	48542895	4070	4070	4070	4070	0
78	20241023	172800	48542895	4070	4070	4070	4070	0
79	20241023	172700	48542895	4070	4070	4070	4070	0
80	20241023	172600	48542895	4070	4070	4070	4070	0
81	20241023	172500	48542895	4070	4070	4070	4070	0
82	20241023	172400	48542895	4070	4070	4070	4070	0
83	20241023	172300	48542895	4070	4070	4070	4070	0
84	20241023	172200	48542895	4070	4070	4070	4070	0
85	20241023	172100	48542895	4070	4070	4070	4070	0
86	20241023	172000	48542895	4070	4070	4070	4070	0
87	20241023	171900	48542895	4070	4070	4070	4070	0
88	20241023	171800	48542895	4070	4070	4070	4070	0
89	20241023	171700	48542895	4070	4070	4070	4070	0
90	20241023	171600	48542895	4070	4070	4070	4070	0
91	20241023	171500	48542895	4070	4070	4070	4070	0
92	20241023	171400	48542895	4070	4070	4070	4070	158
93	20241023	171300	48542895	4070	4070	4070	4070	0
94	20241023	171200	48542895	4070	4070	4070	4070	0
95	20241023	171100	48542895	4070	4070	4070	4070	0
96	20241023	171000	48542895	4070	4070	4070	4070	0
97	20241023	170900	48542895	4070	4070	4070	4070	0
98	20241023	170800	48542895	4070	4070	4070	4070	0
99	20241023	170700	48542895	4070	4070	4070	4070	0
100	20241023	170600	48542895	4070	4070	4070	4070	0
101	20241023	170500	48542895	4070	4070	4070	4070	0
102	20241023	170400	48542895	4070	4070	4070	4070	0
103	20241023	170300	48542895	4070	4070	4070	4070	0
104	20241023	170200	48542895	4070	4070	4070	4070	0
105	20241023	170100	48542895	4070	4070	4070	4070	0
106	20241023	170000	48542895	4070	4070	4070	4070	0
107	20241023	165900	48542895	4070	4070	4070	4070	0
108	20241023	165800	48542895	4070	4070	4070	4070	0
109	20241023	165700	48542895	4070	4070	4070	4070	0
110	20241023	165600	48542895	4070	4070	4070	4070	0
111	20241023	165500	48542895	4070	4070	4070	4070	0
112	20241023	165400	48542895	4070	4070	4070	4070	0
113	20241023	165300	48542895	4070	4070	4070	4070	0
114	20241023	165200	48542895	4070	4070	4070	4070	0
115	20241023	165100	48542895	4070	4070	4070	4070	0
116	20241023	165000	48542895	4070	4070	4070	4070	0
117	20241023	164900	48542895	4070	4070	4070	4070	0
118	20241023	164800	48542895	4070	4070	4070	4070	0
119	20241023	164700	48542895	4070	4070	4070	4070	0
120	20241023	164600	48542895	4070	4070	4070	4070	0
121	20241023	164500	48542895	4070	4070	4070	4070	0
122	20241023	164400	48542895	4070	4070	4070	4070	158
123	20241023	164300	48542895	4070	4070	4070	4070	0
124	20241023	164200	48542895	4070	4070	4070	4070	0
125	20241023	164100	48542895	4070	4070	4070	4070	0
126	20241023	164000	48542895	4070	4070	4070	4070	0
127	20241023	163900	48542895	4070	4070	4070	4070	0
128	20241023	163800	48542895	4070	4070	4070	4070	0
129	20241023	163700	48542895	4070	4070	4070	4070	0
130	20241023	163600	48542895	4070	4070	4070	4070	0
131	20241023	163500	48542895	4070	4070	4070	4070	0
132	20241023	163400	48542895	4070	4070	4070	4070	0
133	20241023	163300	48542895	4070	4070	4070	4070	0
134	20241023	163200	48542895	4070	4070	4070	4070	0
135	20241023	163100	48542895	4070	4070	4070	4070	0
136	20241023	163000	48542895	4070	4070	4070	4070	0
137	20241023	162900	48542895	4070	4070	4070	4070	0
138	20241023	162800	48542895	4070	4070	4070	4070	0
139	20241023	162700	48542895	4070	4070	4070	4070	0
140	20241023	162600	48542895	4070	4070	4070	4070	0
141	20241023	162500	48542895	4070	4070	4070	4070	0
142	20241023	162400	48542895	4070	4070	4070	4070	0
143	20241023	162300	48542895	4070	4070	4070	4070	0
144	20241023	162200	48542895	4070	4070	4070	4070	0
145	20241023	162100	48542895	4070	4070	4070	4070	0
146	20241023	162000	48542895	4070	4070	4070	4070	0
147	20241023	161900	48542895	4070	4070	4070	4070	0
148	20241023	161800	48542895	4070	4070	4070	4070	0
149	20241023	161700	48542895	4070	4070	4070	4070	0
150	20241023	161600	48542895	4070	4070	4070	4070	0
151	20241023	161500	48542895	4070	4070	4070	4070	0
152	20241023	161400	48542895	4070	4070	4070	4070	158
153	20241023	161300	48542895	4070	4070	4070	4070	0
154	20241023	161200	48542895	4070	4070	4070	4070	0
155	20241023	161100	48542895	4070	4070	4070	4070	0
156	20241023	161000	48542895	4070	4070	4070	4070	0
157	20241023	160900	48542895	4070	4070	4070	4070	0
158	20241023	160800	48542895	4070	4070	4070	4070	0
159	20241023	160700	48542895	4070	4070	4070	4070	0
160	20241023	160600	48542895	4070	4070	4070	4070	0
161	20241023	160500	48542895	4070	4070	4070	4070	0
162	20241023	160400	48542895	4070	4070	4070	4070	0
163	20241023	160300	48542895	4070	4070	4070	4070	0
164	20241023	160200	48542895	4070	4070	4070	4070	0
165	20241023	160100	48542895	4070	4070	4070	4070	0
166	20241023	160000	48542895	4070	4070	4070	4070	0
167	20241023	155900	48542895	4070	4070	4070	4070	0
168	20241023	155800	48542895	4070	4070	4070	4070	0
169	20241023	155700	48542895	4070	4070	4070	4070	0
170	20241023	155600	48542895	4070	4070	4070	4070	0
171	20241023	155500	48542895	4070	4070	4070	4070	0
172	20241023	155400	48542895	4070	4070	4070	4070	0
173	20241023	155300	48542895	4070	4070	4070	4070	0
174	20241023	155200	48542895	4070	4070	4070	4070	0
175	20241023	155100	48542895	4070	4070	4070	4070	0
176	20241023	155000	48542895	4070	4070	4070	4070	0
177	20241023	154900	48542895	4070	4070	4070	4070	0
178	20241023	154800	48542895	4070	4070	4070	4070	0
179	20241023	154700	48542895	4070	4070	4070	4070	0
180	20241023	154600	48542895	4070	4070	4070	4070	0
181	20241023	154500	48542895	4070	4070	4070	4070	0
182	20241023	154400	48542895	4070	4070	4070	4070	158
183	20241023	154300	48542895	4070	4070	4070	4070	0
184	20241023	154200	48542895	4070	4070	4070	4070	0
185	20241023	154100	48542895	4070	4070	4070	4070	0
186	20241023	154000	48542895	4070	4070	4070	4070	0
187	20241023	153900	48542895	4070	4070	4070	4070	0
188	20241023	153800	48542895	4070	4070	4070	4070	0
189	20241023	153700	48542895	4070	4070	4070	4070	0
190	20241023	153600	48542895	4070	4070	4070	4070	0
191	20241023	153500	48542895	4070	4070	4070	4070	0
192	20241023	153400	48542895	4070	4070	4070	4070	0
193	20241023	153300	48542895	4070	4070	4070	4070	0
194	20241023	153200	48542895	4070	4070	4070	4070	0
195	20241023	153100	48542895	4070	4070	4070	4070	0
196	20241023	153000	48542895	4070	4070	4070	4070	158
197	20241023	152900	47899835	4055	4055	4055	4055	0
198	20241023	152800	47899835	4055	4055	4055	4055	0
199	20241023	152700	47899835	4055	4055	4055	4055	0
200	20241023	152600	47899835	4055	4055	4055	4055	0
201	20241023	152500	47899835	4055	4055	4055	4055	0
202	20241023	152400	47899835	4055	4055	4055	4055	0
203	20241023	152300	47899835	4055	4055	4055	4055	0
204	20241023	152200	47899835	4055	4055	4055	4055	0
205	20241023	152100	47899835	4055	4055	4055	4055	0
206	20241023	152000	47899835	4055	4055	4055	4055	0
207	20241023	151900	47899835	4055	4055	4055	4055	0
208	20241023	151800	47899835	4055	4055	4055	4055	0
209	20241023	151700	47899835	4055	4055	4055	4055	11
210	20241023	151600	47855230	4065	4065	4065	4065	0
211	20241023	151500	47855230	4065	4065	4065	4065	0
212	20241023	151400	47855230	4065	4065	4065	4065	0
213	20241023	151300	47855230	4065	4065	4065	4065	1
214	20241023	151200	47851165	4060	4060	4060	4060	0
215	20241023	151100	47851165	4060	4060	4060	4060	0
216	20241023	151000	47851165	4060	4060	4060	4060	0
217	20241023	150900	47851165	4060	4060	4060	4060	10
218	20241023	150800	47810565	4065	4065	4065	4065	0
219	20241023	150700	47810565	4065	4065	4065	4065	0
220	20241023	150600	47810565	4065	4065	4065	4065	0
221	20241023	150500	47810565	4065	4065	4065	4065	0
222	20241023	150400	47810565	4065	4065	4065	4065	0
223	20241023	150300	47810565	4065	4065	4065	4065	0
224	20241023	150200	47810565	4065	4065	4065	4065	0
225	20241023	150100	47810565	4065	4065	4065	4065	0
226	20241023	150000	47810565	4065	4065	4065	4065	0
227	20241023	145900	47810565	4065	4065	4065	4065	1
228	20241023	145800	47806500	4065	4065	4065	4065	0
229	20241023	145700	47806500	4065	4065	4065	4065	1
230	20241023	145600	47802435	4055	4055	4055	4055	0
231	20241023	145500	47802435	4055	4055	4055	4055	0
232	20241023	145400	47802435	4055	4055	4055	4055	0
233	20241023	145300	47802435	4055	4055	4055	4055	50
234	20241023	145200	47599685	4055	4055	4055	4055	0
235	20241023	145100	47599685	4055	4060	4060	4055	20
236	20241023	145000	47518575	4060	4060	4060	4060	0
237	20241023	144900	47518575	4060	4060	4060	4060	20
238	20241023	144800	47437375	4060	4060	4060	4060	0
239	20241023	144700	47437375	4060	4060	4060	4060	20
240	20241023	144600	47356175	4060	4060	4060	4060	20
241	20241023	144500	47274975	4065	4065	4065	4065	0
242	20241023	144400	47274975	4065	4065	4065	4065	0
243	20241023	144300	47274975	4065	4065	4065	4065	1
244	20241023	144200	47270910	4065	4060	4065	4060	120
245	20241023	144100	46783430	4060	4060	4060	4060	0
246	20241023	144000	46783430	4060	4060	4060	4060	0
247	20241023	143900	46783430	4060	4060	4060	4060	0
248	20241023	143800	46783430	4060	4060	4060	4060	0
249	20241023	143700	46783430	4060	4060	4060	4060	0
250	20241023	143600	46783430	4060	4060	4060	4060	0
251	20241023	143500	46783430	4060	4060	4060	4060	0
252	20241023	143400	46783430	4060	4060	4060	4060	0
253	20241023	143300	46783430	4060	4060	4060	4060	0
254	20241023	143200	46783430	4060	4060	4060	4060	16
255	20241023	143100	46718470	4060	4060	4060	4060	0
256	20241023	143000	46718470	4060	4060	4060	4060	0
257	20241023	142900	46718470	4060	4060	4060	4060	0
258	20241023	142800	46718470	4060	4060	4060	4060	0
259	20241023	142700	46718470	4060	4060	4060	4060	0
260	20241023	142600	46718470	4060	4060	4060	4060	0
261	20241023	142500	46718470	4060	4060	4060	4060	0
262	20241023	142400	46718470	4060	4060	4060	4060	0
263	20241023	142300	46718470	4060	4060	4060	4060	0
264	20241023	142200	46718470	4060	4060	4060	4060	0
265	20241023	142100	46718470	4060	4060	4060	4060	0
266	20241023	142000	46718470	4060	4060	4060	4060	0
267	20241023	141900	46718470	4060	4060	4060	4060	0
268	20241023	141800	46718470	4060	4060	4060	4060	0
269	20241023	141700	46718470	4060	4060	4060	4060	0
270	20241023	141600	46718470	4060	4060	4060	4060	0
271	20241023	141500	46718470	4060	4060	4060	4060	0
272	20241023	141400	46718470	4060	4060	4060	4060	0
273	20241023	141300	46718470	4060	4060	4060	4060	0
274	20241023	141200	46718470	4060	4060	4060	4060	0
275	20241023	141100	46718470	4060	4060	4060	4060	0
276	20241023	141000	46718470	4060	4060	4060	4060	0
277	20241023	140900	46718470	4060	4060	4060	4060	0
278	20241023	140800	46718470	4060	4060	4060	4060	0
279	20241023	140700	46718470	4060	4060	4060	4060	0
280	20241023	140600	46718470	4060	4060	4060	4060	0
281	20241023	140500	46718470	4060	4060	4060	4060	0
282	20241023	140400	46718470	4060	4060	4060	4060	0
283	20241023	140300	46718470	4060	4060	4060	4060	0
284	20241023	140200	46718470	4060	4060	4060	4060	0
285	20241023	140100	46718470	4060	4060	4060	4060	0
286	20241023	140000	46718470	4060	4060	4060	4060	0
287	20241023	135900	46718470	4060	4060	4060	4060	0
288	20241023	135800	46718470	4060	4060	4060	4060	0
289	20241023	135700	46718470	4060	4060	4060	4060	0
290	20241023	135600	46718470	4060	4060	4060	4060	11
291	20241023	135500	46673810	4060	4060	4060	4060	0
292	20241023	135400	46673810	4060	4060	4060	4060	0
293	20241023	135300	46673810	4060	4060	4060	4055	13
294	20241023	135200	46621040	4060	4060	4060	4060	0
295	20241023	135100	46621040	4060	4060	4060	4060	0
296	20241023	135000	46621040	4060	4055	4060	4055	5
297	20241023	134900	46600750	4055	4055	4055	4055	350
298	20241023	134800	45181500	4060	4060	4060	4060	0
299	20241023	134700	45181500	4060	4060	4060	4060	75
300	20241023	134600	44877000	4060	4060	4060	4060	0
301	20241023	134500	44877000	4060	4060	4060	4060	0
302	20241023	134400	44877000	4060	4060	4060	4060	0
303	20241023	134300	44877000	4060	4060	4060	4060	1
304	20241023	134200	44872940	4065	4065	4065	4065	1
305	20241023	134100	44868875	4060	4060	4060	4060	160
306	20241023	134000	44219275	4060	4060	4060	4060	5
307	20241023	133900	44198975	4060	4060	4060	4060	0
308	20241023	133800	44198975	4060	4060	4060	4060	1
309	20241023	133700	44194915	4055	4055	4055	4055	0
310	20241023	133600	44194915	4055	4055	4055	4055	206
311	20241023	133500	43359585	4060	4060	4060	4060	0
312	20241023	133400	43359585	4060	4060	4060	4060	0
313	20241023	133300	43359585	4060	4060	4060	4060	1
314	20241023	133200	43355525	4055	4055	4055	4055	0
315	20241023	133100	43355525	4055	4055	4055	4055	0
316	20241023	133000	43355525	4055	4055	4055	4055	0
317	20241023	132900	43355525	4055	4055	4055	4055	0
318	20241023	132800	43355525	4055	4055	4055	4055	0
319	20241023	132700	43355525	4055	4055	4055	4055	0
320	20241023	132600	43355525	4055	4055	4055	4055	0
321	20241023	132500	43355525	4055	4055	4055	4055	0
322	20241023	132400	43355525	4055	4055	4055	4055	0
323	20241023	132300	43355525	4055	4055	4055	4055	0
324	20241023	132200	43355525	4055	4055	4055	4055	58
325	20241023	132100	43120335	4055	4055	4055	4055	0
326	20241023	132000	43120335	4055	4055	4055	4055	0
327	20241023	131900	43120335	4055	4055	4055	4055	0
328	20241023	131800	43120335	4055	4055	4055	4055	0
329	20241023	131700	43120335	4055	4055	4055	4055	0
330	20241023	131600	43120335	4055	4055	4055	4055	0
331	20241023	131500	43120335	4055	4055	4055	4055	0
332	20241023	131400	43120335	4055	4055	4055	4055	0
333	20241023	131300	43120335	4055	4055	4055	4055	0
334	20241023	131200	43120335	4055	4055	4055	4055	0
335	20241023	131100	43120335	4055	4055	4055	4055	0
336	20241023	131000	43120335	4055	4055	4055	4055	0
337	20241023	130900	43120335	4055	4055	4055	4055	0
338	20241023	130800	43120335	4055	4055	4055	4055	579
339	20241023	130700	40772490	4045	4045	4045	4045	331
340	20241023	130600	39433595	4045	4045	4045	4045	0
341	20241023	130500	39433595	4045	4045	4045	4045	0
342	20241023	130400	39433595	4045	4050	4050	4045	49
343	20241023	130300	39235360	4050	4050	4050	4050	163
344	20241023	130200	38575210	4050	4050	4050	4050	0
345	20241023	130100	38575210	4050	4050	4050	4050	0
346	20241023	130000	38575210	4050	4050	4050	4050	0
347	20241023	125900	38575210	4050	4050	4050	4050	0
348	20241023	125800	38575210	4050	4050	4050	4050	0
349	20241023	125700	38575210	4050	4050	4050	4050	0
350	20241023	125600	38575210	4050	4050	4050	4050	0
351	20241023	125500	38575210	4050	4050	4050	4050	0
352	20241023	125400	38575210	4050	4050	4050	4050	0
353	20241023	125300	38575210	4050	4050	4050	4050	3
354	20241023	125200	38563060	4055	4055	4055	4055	0
355	20241023	125100	38563060	4055	4055	4055	4055	0
356	20241023	125000	38563060	4055	4055	4055	4055	0
357	20241023	124900	38563060	4055	4055	4055	4055	0
358	20241023	124800	38563060	4055	4055	4055	4055	0
359	20241023	124700	38563060	4055	4055	4055	4055	0
360	20241023	124600	38563060	4055	4050	4055	4050	3
361	20241023	124500	38550905	4050	4050	4050	4050	0
362	20241023	124400	38550905	4050	4050	4050	4050	0
363	20241023	124300	38550905	4050	4050	4050	4050	0
364	20241023	124200	38550905	4050	4050	4050	4050	0
365	20241023	124100	38550905	4050	4050	4050	4050	0
366	20241023	124000	38550905	4050	4050	4050	4050	3
367	20241023	123900	38538755	4050	4050	4050	4050	0
368	20241023	123800	38538755	4050	4050	4050	4050	0
369	20241023	123700	38538755	4050	4050	4050	4050	0
370	20241023	123600	38538755	4050	4050	4050	4050	0
371	20241023	123500	38538755	4050	4050	4050	4050	191
372	20241023	123400	37765205	4050	4050	4050	4050	0
373	20241023	123300	37765205	4050	4050	4050	4050	0
374	20241023	123200	37765205	4050	4050	4050	4050	0
375	20241023	123100	37765205	4050	4050	4050	4050	11
376	20241023	123000	37720655	4050	4050	4050	4050	50
377	20241023	122900	37518155	4050	4050	4050	4050	50
378	20241023	122800	37315655	4050	4050	4050	4050	0
379	20241023	122700	37315655	4050	4050	4050	4050	0
380	20241023	122600	37315655	4050	4050	4050	4050	5
381	20241023	122500	37295405	4050	4050	4050	4050	35
382	20241023	122400	37153655	4045	4045	4045	4045	0
383	20241023	122300	37153655	4045	4050	4050	4045	110
384	20241023	122200	36708255	4050	4050	4050	4050	0
385	20241023	122100	36708255	4050	4050	4050	4050	0
386	20241023	122000	36708255	4050	4050	4050	4050	0
387	20241023	121900	36708255	4050	4050	4050	4050	0
388	20241023	121800	36708255	4050	4050	4050	4050	0
389	20241023	121700	36708255	4050	4050	4050	4050	0
390	20241023	121600	36708255	4050	4050	4050	4050	0
391	20241023	121500	36708255	4050	4050	4050	4050	0
392	20241023	121400	36708255	4050	4050	4050	4050	0
393	20241023	121300	36708255	4050	4050	4050	4050	0
394	20241023	121200	36708255	4050	4050	4050	4050	0
395	20241023	121100	36708255	4050	4050	4050	4050	0
396	20241023	121000	36708255	4050	4050	4050	4050	0
397	20241023	120900	36708255	4050	4050	4050	4050	0
398	20241023	120800	36708255	4050	4050	4050	4050	5
399	20241023	120700	36688005	4055	4050	4055	4050	92
400	20241023	120600	36315305	4050	4050	4050	4050	5
401	20241023	120500	36295055	4050	4050	4050	4050	0
402	20241023	120400	36295055	4050	4050	4050	4050	0
403	20241023	120300	36295055	4050	4050	4050	4050	0
404	20241023	120200	36295055	4050	4050	4050	4050	0
405	20241023	120100	36295055	4050	4050	4050	4050	0
406	20241023	120000	36295055	4050	4050	4050	4050	0
407	20241023	115900	36295055	4050	4050	4050	4050	0
408	20241023	115800	36295055	4050	4050	4050	4050	0
409	20241023	115700	36295055	4050	4050	4050	4050	50
410	20241023	115600	36092555	4050	4050	4050	4050	0
411	20241023	115500	36092555	4050	4050	4050	4050	0
412	20241023	115400	36092555	4050	4050	4050	4050	0
413	20241023	115300	36092555	4050	4050	4050	4050	0
414	20241023	115200	36092555	4050	4050	4050	4050	0
415	20241023	115100	36092555	4050	4050	4050	4050	0
416	20241023	115000	36092555	4050	4050	4050	4050	147
417	20241023	114900	35497205	4055	4055	4055	4055	0
418	20241023	114800	35497205	4055	4055	4055	4055	0
419	20241023	114700	35497205	4055	4055	4055	4055	0
420	20241023	114600	35497205	4055	4055	4055	4055	0
421	20241023	114500	35497205	4055	4055	4055	4055	0
422	20241023	114400	35497205	4055	4055	4055	4055	0
423	20241023	114300	35497205	4055	4055	4055	4055	353
424	20241023	114200	34065790	4060	4060	4060	4060	0
425	20241023	114100	34065790	4060	4060	4060	4060	2
426	20241023	114000	34057670	4060	4060	4060	4060	0
427	20241023	113900	34057670	4060	4055	4060	4055	14
428	20241023	113800	34000895	4060	4060	4060	4060	1
429	20241023	113700	33996835	4055	4055	4055	4055	0
430	20241023	113600	33996835	4055	4055	4055	4055	0
431	20241023	113500	33996835	4055	4055	4055	4055	250
432	20241023	113400	32983085	4055	4055	4055	4055	0
433	20241023	113300	32983085	4055	4055	4055	4055	0
434	20241023	113200	32983085	4055	4055	4055	4055	0
435	20241023	113100	32983085	4055	4055	4055	4055	0
436	20241023	113000	32983085	4055	4060	4060	4055	258
437	20241023	112900	31936205	4065	4065	4065	4065	0
438	20241023	112800	31936205	4065	4065	4065	4065	0
439	20241023	112700	31936205	4065	4065	4065	4065	10
440	20241023	112600	31895555	4060	4060	4065	4060	106
441	20241023	112500	31465170	4065	4065	4065	4065	0
442	20241023	112400	31465170	4065	4065	4065	4065	5
443	20241023	112300	31444845	4065	4065	4065	4065	23
444	20241023	112200	31351350	4065	4065	4065	4065	1
445	20241023	112100	31347285	4065	4065	4065	4065	0
446	20241023	112000	31347285	4065	4065	4065	4065	0
447	20241023	111900	31347285	4065	4065	4065	4065	0
448	20241023	111800	31347285	4065	4065	4065	4065	0
449	20241023	111700	31347285	4065	4070	4070	4065	3
450	20241023	111600	31335080	4065	4065	4065	4065	0
451	20241023	111500	31335080	4065	4065	4065	4065	0
452	20241023	111400	31335080	4065	4065	4065	4065	0
453	20241023	111300	31335080	4065	4065	4065	4065	0
454	20241023	111200	31335080	4065	4065	4065	4065	0
455	20241023	111100	31335080	4065	4065	4065	4065	0
456	20241023	111000	31335080	4065	4065	4065	4065	0
457	20241023	110900	31335080	4065	4065	4065	4065	0
458	20241023	110800	31335080	4065	4065	4065	4065	0
459	20241023	110700	31335080	4065	4065	4065	4065	0
460	20241023	110600	31335080	4065	4065	4065	4065	0
461	20241023	110500	31335080	4065	4065	4065	4065	0
462	20241023	110400	31335080	4065	4065	4065	4065	0
463	20241023	110300	31335080	4065	4065	4065	4065	0
464	20241023	110200	31335080	4065	4065	4065	4065	0
465	20241023	110100	31335080	4065	4065	4065	4065	0
466	20241023	110000	31335080	4065	4065	4065	4065	0
467	20241023	105900	31335080	4065	4065	4065	4065	0
468	20241023	105800	31335080	4065	4065	4065	4065	1
469	20241023	105700	31331015	4070	4070	4070	4070	0
470	20241023	105600	31331015	4070	4070	4070	4070	0
471	20241023	105500	31331015	4070	4065	4070	4065	1172
472	20241023	105400	26563550	4065	4065	4065	4065	0
473	20241023	105300	26563550	4065	4065	4065	4065	0
474	20241023	105200	26563550	4065	4065	4065	4065	0
475	20241023	105100	26563550	4065	4065	4065	4065	0
476	20241023	105000	26563550	4065	4065	4065	4065	0
477	20241023	104900	26563550	4065	4065	4065	4065	0
478	20241023	104800	26563550	4065	4065	4065	4065	0
479	20241023	104700	26563550	4065	4065	4065	4065	0
480	20241023	104600	26563550	4065	4065	4065	4065	0
481	20241023	104500	26563550	4065	4065	4065	4065	0
482	20241023	104400	26563550	4065	4065	4065	4065	0
483	20241023	104300	26563550	4065	4065	4065	4065	1
484	20241023	104200	26559485	4065	4065	4065	4065	0
485	20241023	104100	26559485	4065	4065	4065	4065	0
486	20241023	104000	26559485	4065	4065	4065	4065	5
487	20241023	103900	26539160	4060	4065	4065	4060	25
488	20241023	103800	26437585	4070	4070	4070	4070	0
489	20241023	103700	26437585	4070	4070	4070	4070	0
490	20241023	103600	26437585	4070	4070	4070	4070	0
491	20241023	103500	26437585	4070	4070	4070	4070	0
492	20241023	103400	26437585	4070	4070	4070	4070	0
493	20241023	103300	26437585	4070	4070	4070	4070	0
494	20241023	103200	26437585	4070	4070	4070	4070	0
495	20241023	103100	26437585	4070	4070	4070	4070	0
496	20241023	103000	26437585	4070	4070	4070	4070	0
497	20241023	102900	26437585	4070	4070	4070	4070	0
498	20241023	102800	26437585	4070	4070	4070	4070	0
499	20241023	102700	26437585	4070	4070	4070	4070	0
500	20241023	102600	26437585	4070	4070	4070	4070	0
501	20241023	102500	26437585	4070	4070	4070	4070	0
502	20241023	102400	26437585	4070	4070	4070	4070	25
503	20241023	102300	26335835	4065	4065	4065	4065	0
504	20241023	102200	26335835	4065	4065	4065	4065	0
505	20241023	102100	26335835	4065	4065	4065	4065	0
506	20241023	102000	26335835	4065	4065	4065	4065	0
507	20241023	101900	26335835	4065	4065	4065	4065	0
508	20241023	101800	26335835	4065	4065	4065	4065	0
509	20241023	101700	26335835	4065	4065	4065	4065	0
510	20241023	101600	26335835	4065	4065	4065	4065	25
511	20241023	101500	26234210	4065	4065	4065	4065	0
512	20241023	101400	26234210	4065	4065	4065	4065	0
513	20241023	101300	26234210	4065	4065	4065	4065	2
514	20241023	101200	26226080	4070	4070	4070	4070	0
515	20241023	101100	26226080	4070	4080	4080	4070	1000
516	20241023	101000	22155935	4080	4080	4080	4080	0
517	20241023	100900	22155935	4080	4080	4080	4080	0
518	20241023	100800	22155935	4080	4080	4080	4080	0
519	20241023	100700	22155935	4080	4080	4080	4080	10
520	20241023	100600	22115135	4080	4080	4080	4080	0
521	20241023	100500	22115135	4080	4080	4080	4080	37
522	20241023	100400	21964175	4110	4090	4110	4090	23
523	20241023	100300	21869940	4090	4090	4090	4090	1
524	20241023	100200	21865850	4080	4080	4080	4080	299
525	20241023	100100	20645930	4080	4080	4080	4080	0
526	20241023	100000	20645930	4080	4080	4080	4080	0
527	20241023	095900	20645930	4080	4080	4080	4080	0
528	20241023	095800	20645930	4080	4080	4080	4080	5
529	20241023	095700	20625530	4080	4080	4080	4080	0
530	20241023	095600	20625530	4080	4080	4080	4080	0
531	20241023	095500	20625530	4080	4080	4080	4080	0
532	20241023	095400	20625530	4080	4080	4080	4080	0
533	20241023	095300	20625530	4080	4080	4080	4080	0
534	20241023	095200	20625530	4080	4080	4080	4080	0
535	20241023	095100	20625530	4080	4090	4110	4080	24
536	20241023	095000	20526985	4100	4100	4100	4100	0
537	20241023	094900	20526985	4100	4100	4100	4100	0
538	20241023	094800	20526985	4100	4100	4100	4100	0
539	20241023	094700	20526985	4100	4100	4100	4100	0
540	20241023	094600	20526985	4100	4100	4100	4100	0
541	20241023	094500	20526985	4100	4100	4100	4100	0
542	20241023	094400	20526985	4100	4100	4100	4100	0
543	20241023	094300	20526985	4100	4090	4100	4090	31
544	20241023	094200	20399925	4065	4060	4100	4060	39
545	20241023	094100	20240980	4060	4060	4075	4060	26
546	20241023	094000	20135345	4060	4060	4060	4060	0
547	20241023	093900	20135345	4060	4055	4060	4055	886
548	20241023	093800	16540215	4050	4050	4050	4050	0
549	20241023	093700	16540215	4050	4050	4050	4050	362
550	20241023	093600	15074115	4050	4050	4050	4050	196
551	20241023	093500	14280315	4045	4045	4045	4045	0
552	20241023	093400	14280315	4045	4045	4045	4045	0
553	20241023	093300	14280315	4045	4045	4045	4045	417
554	20241023	093200	12593550	4045	4045	4045	4045	102
555	20241023	093100	12180960	4040	4040	4040	4040	7
556	20241023	093000	12152680	4045	4045	4045	4045	0
557	20241023	092900	12152680	4045	4045	4045	4045	0
558	20241023	092800	12152680	4045	4045	4045	4045	2
559	20241023	092700	12144590	4045	4045	4045	4045	0
560	20241023	092600	12144590	4045	4045	4045	4045	0
561	20241023	092500	12144590	4045	4045	4045	4045	0
562	20241023	092400	12144590	4045	4045	4045	4045	0
563	20241023	092300	12144590	4045	4045	4045	4045	260
564	20241023	092200	11092890	4045	4045	4045	4045	2
565	20241023	092100	11084800	4045	4045	4045	4045	0
566	20241023	092000	11084800	4045	4045	4045	4045	10
567	20241023	091900	11044350	4045	4045	4045	4045	0
568	20241023	091800	11044350	4045	4045	4045	4045	2
569	20241023	091700	11036260	4040	4040	4040	4040	0
570	20241023	091600	11036260	4040	4045	4045	4040	143
571	20241023	091500	10458510	4045	4045	4045	4045	30
572	20241023	091400	10337160	4045	4040	4045	4040	242
573	20241023	091300	9359475	4045	4045	4045	4045	0
574	20241023	091200	9359475	4045	4045	4045	4045	34
575	20241023	091100	9221945	4045	4045	4045	4045	244
576	20241023	091000	8234965	4045	4045	4045	4045	68
577	20241023	090900	7959905	4045	4045	4045	4045	0
578	20241023	090800	7959905	4045	4045	4045	4045	600
579	20241023	090700	5532905	4045	4045	4045	4045	0
580	20241023	090600	5532905	4045	4050	4050	4045	102
581	20241023	090500	5120240	4055	4055	4055	4055	14
582	20241023	090400	5063470	4065	4065	4065	4065	0
583	20241023	090300	5063470	4065	4065	4065	4065	0
584	20241023	090200	5063470	4065	4065	4065	4065	0
585	20241023	090100	5063470	4065	4070	4070	4055	41
586	20241023	090000	4896905	4070	4080	4080	4070	1201