KissMeData/004780/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184300	32047710	4105	4105	4105	4105	33
3	20241105	184200	32047710	4105	4105	4105	4105	0
4	20241105	184100	32047710	4105	4105	4105	4105	0
5	20241105	184000	32047710	4105	4105	4105	4105	0
6	20241105	183900	32047710	4105	4105	4105	4105	0
7	20241105	183800	32047710	4105	4105	4105	4105	0
8	20241105	183700	32047710	4105	4105	4105	4105	0
9	20241105	183600	32047710	4105	4105	4105	4105	0
10	20241105	183500	32047710	4105	4105	4105	4105	0
11	20241105	183400	32047710	4105	4105	4105	4105	0
12	20241105	183300	32047710	4105	4105	4105	4105	0
13	20241105	183200	32047710	4105	4105	4105	4105	0
14	20241105	183100	32047710	4105	4105	4105	4105	0
15	20241105	183000	32047710	4105	4105	4105	4105	0
16	20241105	182900	32047710	4105	4105	4105	4105	0
17	20241105	182800	32047710	4105	4105	4105	4105	0
18	20241105	182700	32047710	4105	4105	4105	4105	0
19	20241105	182600	32047710	4105	4105	4105	4105	0
20	20241105	182500	32047710	4105	4105	4105	4105	0
21	20241105	182400	32047710	4105	4105	4105	4105	0
22	20241105	182300	32047710	4105	4105	4105	4105	0
23	20241105	182200	32047710	4105	4105	4105	4105	0
24	20241105	182100	32047710	4105	4105	4105	4105	0
25	20241105	182000	32047710	4105	4105	4105	4105	0
26	20241105	181900	32047710	4105	4105	4105	4105	0
27	20241105	181800	32047710	4105	4105	4105	4105	0
28	20241105	181700	32047710	4105	4105	4105	4105	0
29	20241105	181600	32047710	4105	4105	4105	4105	0
30	20241105	181500	32047710	4105	4105	4105	4105	0
31	20241105	181400	32047710	4105	4105	4105	4105	0
32	20241105	181300	32047710	4105	4105	4105	4105	33
33	20241105	181200	32047710	4105	4105	4105	4105	0
34	20241105	181100	32047710	4105	4105	4105	4105	0
35	20241105	181000	32047710	4105	4105	4105	4105	0
36	20241105	180900	32047710	4105	4105	4105	4105	0
37	20241105	180800	32047710	4105	4105	4105	4105	0
38	20241105	180700	32047710	4105	4105	4105	4105	0
39	20241105	180600	32047710	4105	4105	4105	4105	0
40	20241105	180500	32047710	4105	4105	4105	4105	0
41	20241105	180400	32047710	4105	4105	4105	4105	0
42	20241105	180300	32047710	4105	4105	4105	4105	0
43	20241105	180200	32047710	4105	4105	4105	4105	0
44	20241105	180100	32047710	4105	4105	4105	4105	0
45	20241105	180000	32047710	4105	4105	4105	4105	0
46	20241105	175900	32047710	4105	4105	4105	4105	0
47	20241105	175800	32047710	4105	4105	4105	4105	0
48	20241105	175700	32047710	4105	4105	4105	4105	0
49	20241105	175600	32047710	4105	4105	4105	4105	0
50	20241105	175500	32047710	4105	4105	4105	4105	0
51	20241105	175400	32047710	4105	4105	4105	4105	0
52	20241105	175300	32047710	4105	4105	4105	4105	0
53	20241105	175200	32047710	4105	4105	4105	4105	0
54	20241105	175100	32047710	4105	4105	4105	4105	0
55	20241105	175000	32047710	4105	4105	4105	4105	0
56	20241105	174900	32047710	4105	4105	4105	4105	0
57	20241105	174800	32047710	4105	4105	4105	4105	0
58	20241105	174700	32047710	4105	4105	4105	4105	0
59	20241105	174600	32047710	4105	4105	4105	4105	0
60	20241105	174500	32047710	4105	4105	4105	4105	0
61	20241105	174400	32047710	4105	4105	4105	4105	0
62	20241105	174300	32047710	4105	4105	4105	4105	33
63	20241105	174200	32047710	4105	4105	4105	4105	0
64	20241105	174100	32047710	4105	4105	4105	4105	0
65	20241105	174000	32047710	4105	4105	4105	4105	0
66	20241105	173900	32047710	4105	4105	4105	4105	0
67	20241105	173800	32047710	4105	4105	4105	4105	0
68	20241105	173700	32047710	4105	4105	4105	4105	0
69	20241105	173600	32047710	4105	4105	4105	4105	0
70	20241105	173500	32047710	4105	4105	4105	4105	0
71	20241105	173400	32047710	4105	4105	4105	4105	0
72	20241105	173300	32047710	4105	4105	4105	4105	0
73	20241105	173200	32047710	4105	4105	4105	4105	0
74	20241105	173100	32047710	4105	4105	4105	4105	0
75	20241105	173000	32047710	4105	4105	4105	4105	0
76	20241105	172900	32047710	4105	4105	4105	4105	0
77	20241105	172800	32047710	4105	4105	4105	4105	0
78	20241105	172700	32047710	4105	4105	4105	4105	0
79	20241105	172600	32047710	4105	4105	4105	4105	0
80	20241105	172500	32047710	4105	4105	4105	4105	0
81	20241105	172400	32047710	4105	4105	4105	4105	0
82	20241105	172300	32047710	4105	4105	4105	4105	0
83	20241105	172200	32047710	4105	4105	4105	4105	0
84	20241105	172100	32047710	4105	4105	4105	4105	0
85	20241105	172000	32047710	4105	4105	4105	4105	0
86	20241105	171900	32047710	4105	4105	4105	4105	0
87	20241105	171800	32047710	4105	4105	4105	4105	0
88	20241105	171700	32047710	4105	4105	4105	4105	0
89	20241105	171600	32047710	4105	4105	4105	4105	0
90	20241105	171500	32047710	4105	4105	4105	4105	0
91	20241105	171400	32047710	4105	4105	4105	4105	0
92	20241105	171300	32047710	4105	4105	4105	4105	33
93	20241105	171200	32047710	4105	4105	4105	4105	0
94	20241105	171100	32047710	4105	4105	4105	4105	0
95	20241105	171000	32047710	4105	4105	4105	4105	0
96	20241105	170900	32047710	4105	4105	4105	4105	0
97	20241105	170800	32047710	4105	4105	4105	4105	0
98	20241105	170700	32047710	4105	4105	4105	4105	0
99	20241105	170600	32047710	4105	4105	4105	4105	0
100	20241105	170500	32047710	4105	4105	4105	4105	0
101	20241105	170400	32047710	4105	4105	4105	4105	0
102	20241105	170300	32047710	4105	4105	4105	4105	0
103	20241105	170200	32047710	4105	4105	4105	4105	0
104	20241105	170100	32047710	4105	4105	4105	4105	0
105	20241105	170000	32047710	4105	4105	4105	4105	0
106	20241105	165900	32047710	4105	4105	4105	4105	0
107	20241105	165800	32047710	4105	4105	4105	4105	0
108	20241105	165700	32047710	4105	4105	4105	4105	0
109	20241105	165600	32047710	4105	4105	4105	4105	0
110	20241105	165500	32047710	4105	4105	4105	4105	0
111	20241105	165400	32047710	4105	4105	4105	4105	0
112	20241105	165300	32047710	4105	4105	4105	4105	0
113	20241105	165200	32047710	4105	4105	4105	4105	0
114	20241105	165100	32047710	4105	4105	4105	4105	0
115	20241105	165000	32047710	4105	4105	4105	4105	0
116	20241105	164900	32047710	4105	4105	4105	4105	0
117	20241105	164800	32047710	4105	4105	4105	4105	0
118	20241105	164700	32047710	4105	4105	4105	4105	0
119	20241105	164600	32047710	4105	4105	4105	4105	0
120	20241105	164500	32047710	4105	4105	4105	4105	0
121	20241105	164400	32047710	4105	4105	4105	4105	0
122	20241105	164300	32047710	4105	4105	4105	4105	33
123	20241105	164200	32047710	4105	4105	4105	4105	0
124	20241105	164100	32047710	4105	4105	4105	4105	0
125	20241105	164000	32047710	4105	4105	4105	4105	0
126	20241105	163900	32047710	4105	4105	4105	4105	0
127	20241105	163800	32047710	4105	4105	4105	4105	0
128	20241105	163700	32047710	4105	4105	4105	4105	0
129	20241105	163600	32047710	4105	4105	4105	4105	0
130	20241105	163500	32047710	4105	4105	4105	4105	0
131	20241105	163400	32047710	4105	4105	4105	4105	0
132	20241105	163300	32047710	4105	4105	4105	4105	0
133	20241105	163200	32047710	4105	4105	4105	4105	0
134	20241105	163100	32047710	4105	4105	4105	4105	0
135	20241105	163000	32047710	4105	4105	4105	4105	0
136	20241105	162900	32047710	4105	4105	4105	4105	0
137	20241105	162800	32047710	4105	4105	4105	4105	0
138	20241105	162700	32047710	4105	4105	4105	4105	0
139	20241105	162600	32047710	4105	4105	4105	4105	0
140	20241105	162500	32047710	4105	4105	4105	4105	0
141	20241105	162400	32047710	4105	4105	4105	4105	0
142	20241105	162300	32047710	4105	4105	4105	4105	0
143	20241105	162200	32047710	4105	4105	4105	4105	0
144	20241105	162100	32047710	4105	4105	4105	4105	0
145	20241105	162000	32047710	4105	4105	4105	4105	0
146	20241105	161900	32047710	4105	4105	4105	4105	0
147	20241105	161800	32047710	4105	4105	4105	4105	0
148	20241105	161700	32047710	4105	4105	4105	4105	0
149	20241105	161600	32047710	4105	4105	4105	4105	0
150	20241105	161500	32047710	4105	4105	4105	4105	0
151	20241105	161400	32047710	4105	4105	4105	4105	0
152	20241105	161300	32047710	4105	4105	4105	4105	33
153	20241105	161200	32047710	4105	4105	4105	4105	0
154	20241105	161100	32047710	4105	4105	4105	4105	0
155	20241105	161000	32047710	4105	4105	4105	4105	0
156	20241105	160900	32047710	4105	4105	4105	4105	0
157	20241105	160800	32047710	4105	4105	4105	4105	0
158	20241105	160700	32047710	4105	4105	4105	4105	0
159	20241105	160600	32047710	4105	4105	4105	4105	0
160	20241105	160500	32047710	4105	4105	4105	4105	0
161	20241105	160400	32047710	4105	4105	4105	4105	0
162	20241105	160300	32047710	4105	4105	4105	4105	0
163	20241105	160200	32047710	4105	4105	4105	4105	0
164	20241105	160100	32047710	4105	4105	4105	4105	0
165	20241105	160000	32047710	4105	4105	4105	4105	0
166	20241105	155900	32047710	4105	4105	4105	4105	0
167	20241105	155800	32047710	4105	4105	4105	4105	0
168	20241105	155700	32047710	4105	4105	4105	4105	0
169	20241105	155600	32047710	4105	4105	4105	4105	0
170	20241105	155500	32047710	4105	4105	4105	4105	0
171	20241105	155400	32047710	4105	4105	4105	4105	0
172	20241105	155300	32047710	4105	4105	4105	4105	0
173	20241105	155200	32047710	4105	4105	4105	4105	0
174	20241105	155100	32047710	4105	4105	4105	4105	0
175	20241105	155000	32047710	4105	4105	4105	4105	0
176	20241105	154900	32047710	4105	4105	4105	4105	0
177	20241105	154800	32047710	4105	4105	4105	4105	0
178	20241105	154700	32047710	4105	4105	4105	4105	0
179	20241105	154600	32047710	4105	4105	4105	4105	0
180	20241105	154500	32047710	4105	4105	4105	4105	0
181	20241105	154400	32047710	4105	4105	4105	4105	0
182	20241105	154300	32047710	4105	4105	4105	4105	33
183	20241105	154200	32047710	4105	4105	4105	4105	0
184	20241105	154100	32047710	4105	4105	4105	4105	0
185	20241105	154000	32047710	4105	4105	4105	4105	0
186	20241105	153900	32047710	4105	4105	4105	4105	0
187	20241105	153800	32047710	4105	4105	4105	4105	0
188	20241105	153700	32047710	4105	4105	4105	4105	0
189	20241105	153600	32047710	4105	4105	4105	4105	0
190	20241105	153500	32047710	4105	4105	4105	4105	0
191	20241105	153400	32047710	4105	4105	4105	4105	0
192	20241105	153300	32047710	4105	4105	4105	4105	0
193	20241105	153200	32047710	4105	4105	4105	4105	0
194	20241105	153100	32047710	4105	4105	4105	4105	0
195	20241105	153000	32047710	4105	4105	4105	4105	33
196	20241105	152900	31912245	4105	4105	4105	4105	0
197	20241105	152800	31912245	4105	4105	4105	4105	0
198	20241105	152700	31912245	4105	4105	4105	4105	0
199	20241105	152600	31912245	4105	4105	4105	4105	0
200	20241105	152500	31912245	4105	4105	4105	4105	0
201	20241105	152400	31912245	4105	4105	4105	4105	0
202	20241105	152300	31912245	4105	4105	4105	4105	0
203	20241105	152200	31912245	4105	4105	4105	4105	0
204	20241105	152100	31912245	4105	4105	4105	4105	0
205	20241105	152000	31912245	4105	4105	4105	4105	0
206	20241105	151900	31912245	4105	4105	4105	4105	0
207	20241105	151800	31912245	4105	4105	4105	4105	0
208	20241105	151700	31912245	4105	4105	4105	4105	0
209	20241105	151600	31912245	4105	4105	4105	4105	0
210	20241105	151500	31912245	4105	4105	4105	4105	0
211	20241105	151400	31912245	4105	4105	4105	4105	1
212	20241105	151300	31908140	4100	4100	4100	4100	71
213	20241105	151200	31617040	4100	4100	4100	4100	0
214	20241105	151100	31617040	4100	4100	4100	4100	0
215	20241105	151000	31617040	4100	4100	4100	4100	0
216	20241105	150900	31617040	4100	4100	4100	4100	10
217	20241105	150800	31576040	4100	4100	4100	4100	0
218	20241105	150700	31576040	4100	4100	4100	4100	0
219	20241105	150600	31576040	4100	4100	4100	4100	0
220	20241105	150500	31576040	4100	4100	4100	4100	0
221	20241105	150400	31576040	4100	4100	4100	4100	0
222	20241105	150300	31576040	4100	4100	4100	4100	0
223	20241105	150200	31576040	4100	4100	4100	4100	0
224	20241105	150100	31576040	4100	4100	4100	4100	0
225	20241105	150000	31576040	4100	4100	4100	4100	0
226	20241105	145900	31576040	4100	4100	4100	4100	0
227	20241105	145800	31576040	4100	4100	4100	4100	0
228	20241105	145700	31576040	4100	4100	4100	4100	0
229	20241105	145600	31576040	4100	4100	4100	4100	0
230	20241105	145500	31576040	4100	4100	4100	4100	0
231	20241105	145400	31576040	4100	4100	4100	4100	0
232	20241105	145300	31576040	4100	4100	4100	4100	0
233	20241105	145200	31576040	4100	4100	4100	4100	0
234	20241105	145100	31576040	4100	4100	4100	4100	0
235	20241105	145000	31576040	4100	4100	4100	4100	0
236	20241105	144900	31576040	4100	4100	4100	4100	0
237	20241105	144800	31576040	4100	4100	4100	4100	0
238	20241105	144700	31576040	4100	4100	4100	4100	0
239	20241105	144600	31576040	4100	4100	4100	4100	0
240	20241105	144500	31576040	4100	4100	4100	4100	0
241	20241105	144400	31576040	4100	4100	4100	4100	0
242	20241105	144300	31576040	4100	4100	4100	4100	1
243	20241105	144200	31571940	4085	4085	4085	4085	0
244	20241105	144100	31571940	4085	4085	4085	4085	3
245	20241105	144000	31559685	4085	4100	4105	4085	380
246	20241105	143900	30001725	4100	4100	4100	4100	0
247	20241105	143800	30001725	4100	4100	4100	4100	200
248	20241105	143700	29181725	4110	4100	4110	4100	212
249	20241105	143600	28312455	4100	4085	4100	4085	2224
250	20241105	143500	19204865	4085	4085	4085	4085	0
251	20241105	143400	19204865	4085	4085	4085	4085	0
252	20241105	143300	19204865	4085	4085	4085	4085	0
253	20241105	143200	19204865	4085	4085	4085	4085	0
254	20241105	143100	19204865	4085	4085	4085	4085	0
255	20241105	143000	19204865	4085	4085	4085	4085	0
256	20241105	142900	19204865	4085	4085	4085	4085	0
257	20241105	142800	19204865	4085	4085	4085	4085	0
258	20241105	142700	19204865	4085	4085	4085	4085	0
259	20241105	142600	19204865	4085	4085	4085	4085	0
260	20241105	142500	19204865	4085	4085	4085	4085	48
261	20241105	142400	19008785	4080	4080	4080	4080	43
262	20241105	142300	18833345	4070	4070	4070	4070	0
263	20241105	142200	18833345	4070	4070	4070	4070	0
264	20241105	142100	18833345	4070	4070	4070	4070	0
265	20241105	142000	18833345	4070	4070	4070	4070	0
266	20241105	141900	18833345	4070	4070	4070	4070	0
267	20241105	141800	18833345	4070	4070	4070	4070	0
268	20241105	141700	18833345	4070	4070	4070	4070	231
269	20241105	141600	17893175	4070	4070	4070	4070	2
270	20241105	141500	17885035	4070	4070	4070	4070	0
271	20241105	141400	17885035	4070	4070	4070	4070	1
272	20241105	141300	17880965	4060	4060	4060	4060	0
273	20241105	141200	17880965	4060	4060	4060	4060	0
274	20241105	141100	17880965	4060	4060	4060	4060	154
275	20241105	141000	17255725	4060	4060	4060	4060	148
276	20241105	140900	16654845	4070	4070	4070	4070	0
277	20241105	140800	16654845	4070	4070	4070	4070	0
278	20241105	140700	16654845	4070	4070	4070	4070	0
279	20241105	140600	16654845	4070	4070	4070	4070	0
280	20241105	140500	16654845	4070	4070	4070	4070	0
281	20241105	140400	16654845	4070	4070	4070	4070	0
282	20241105	140300	16654845	4070	4070	4070	4070	0
283	20241105	140200	16654845	4070	4070	4070	4070	0
284	20241105	140100	16654845	4070	4070	4070	4070	0
285	20241105	140000	16654845	4070	4070	4070	4070	0
286	20241105	135900	16654845	4070	4070	4070	4070	0
287	20241105	135800	16654845	4070	4070	4070	4070	0
288	20241105	135700	16654845	4070	4070	4070	4070	0
289	20241105	135600	16654845	4070	4070	4070	4070	0
290	20241105	135500	16654845	4070	4070	4070	4070	0
291	20241105	135400	16654845	4070	4070	4070	4070	0
292	20241105	135300	16654845	4070	4070	4070	4070	0
293	20241105	135200	16654845	4070	4070	4070	4070	0
294	20241105	135100	16654845	4070	4070	4070	4070	0
295	20241105	135000	16654845	4070	4070	4070	4070	0
296	20241105	134900	16654845	4070	4070	4070	4070	0
297	20241105	134800	16654845	4070	4070	4070	4070	0
298	20241105	134700	16654845	4070	4070	4070	4070	0
299	20241105	134600	16654845	4070	4070	4070	4070	0
300	20241105	134500	16654845	4070	4070	4070	4070	0
301	20241105	134400	16654845	4070	4060	4070	4060	2
302	20241105	134300	16646715	4045	4045	4045	4045	0
303	20241105	134200	16646715	4045	4045	4045	4045	0
304	20241105	134100	16646715	4045	4045	4045	4045	0
305	20241105	134000	16646715	4045	4045	4045	4045	0
306	20241105	133900	16646715	4045	4045	4045	4045	0
307	20241105	133800	16646715	4045	4045	4045	4045	0
308	20241105	133700	16646715	4045	4045	4045	4045	0
309	20241105	133600	16646715	4045	4045	4045	4045	0
310	20241105	133500	16646715	4045	4045	4045	4045	0
311	20241105	133400	16646715	4045	4045	4045	4045	0
312	20241105	133300	16646715	4045	4045	4045	4045	0
313	20241105	133200	16646715	4045	4045	4045	4045	0
314	20241105	133100	16646715	4045	4045	4045	4045	0
315	20241105	133000	16646715	4045	4045	4045	4045	0
316	20241105	132900	16646715	4045	4045	4045	4045	0
317	20241105	132800	16646715	4045	4045	4045	4045	0
318	20241105	132700	16646715	4045	4055	4055	4045	600
319	20241105	132600	14217450	4055	4055	4055	4055	0
320	20241105	132500	14217450	4055	4055	4055	4055	0
321	20241105	132400	14217450	4055	4055	4055	4055	2
322	20241105	132300	14209340	4070	4070	4070	4070	0
323	20241105	132200	14209340	4070	4070	4070	4070	0
324	20241105	132100	14209340	4070	4070	4070	4070	0
325	20241105	132000	14209340	4070	4070	4070	4070	0
326	20241105	131900	14209340	4070	4070	4070	4070	0
327	20241105	131800	14209340	4070	4070	4070	4070	0
328	20241105	131700	14209340	4070	4070	4070	4070	0
329	20241105	131600	14209340	4070	4070	4070	4070	0
330	20241105	131500	14209340	4070	4070	4070	4070	0
331	20241105	131400	14209340	4070	4070	4070	4070	0
332	20241105	131300	14209340	4070	4070	4070	4070	0
333	20241105	131200	14209340	4070	4065	4070	4065	2
334	20241105	131100	14201205	4055	4055	4055	4055	0
335	20241105	131000	14201205	4055	4055	4055	4055	1
336	20241105	130900	14197150	4070	4065	4070	4065	2
337	20241105	130800	14189015	4055	4055	4055	4055	0
338	20241105	130700	14189015	4055	4055	4055	4055	0
339	20241105	130600	14189015	4055	4055	4055	4055	10
340	20241105	130500	14148465	4070	4070	4070	4070	0
341	20241105	130400	14148465	4070	4070	4070	4070	0
342	20241105	130300	14148465	4070	4070	4070	4070	0
343	20241105	130200	14148465	4070	4070	4070	4070	0
344	20241105	130100	14148465	4070	4070	4070	4070	0
345	20241105	130000	14148465	4070	4070	4070	4070	0
346	20241105	125900	14148465	4070	4070	4070	4070	0
347	20241105	125800	14148465	4070	4070	4070	4070	0
348	20241105	125700	14148465	4070	4070	4070	4070	0
349	20241105	125600	14148465	4070	4070	4070	4070	0
350	20241105	125500	14148465	4070	4070	4070	4070	0
351	20241105	125400	14148465	4070	4070	4070	4070	0
352	20241105	125300	14148465	4070	4070	4070	4070	0
353	20241105	125200	14148465	4070	4070	4070	4070	0
354	20241105	125100	14148465	4070	4070	4070	4070	0
355	20241105	125000	14148465	4070	4070	4070	4070	0
356	20241105	124900	14148465	4070	4070	4070	4070	0
357	20241105	124800	14148465	4070	4070	4070	4070	0
358	20241105	124700	14148465	4070	4070	4070	4070	0
359	20241105	124600	14148465	4070	4070	4070	4070	0
360	20241105	124500	14148465	4070	4070	4070	4070	0
361	20241105	124400	14148465	4070	4070	4070	4070	0
362	20241105	124300	14148465	4070	4070	4070	4070	0
363	20241105	124200	14148465	4070	4070	4070	4070	0
364	20241105	124100	14148465	4070	4070	4070	4070	0
365	20241105	124000	14148465	4070	4070	4070	4070	0
366	20241105	123900	14148465	4070	4070	4070	4070	0
367	20241105	123800	14148465	4070	4070	4070	4070	0
368	20241105	123700	14148465	4070	4070	4070	4070	0
369	20241105	123600	14148465	4070	4070	4070	4070	0
370	20241105	123500	14148465	4070	4070	4070	4070	0
371	20241105	123400	14148465	4070	4070	4070	4070	0
372	20241105	123300	14148465	4070	4070	4070	4070	0
373	20241105	123200	14148465	4070	4070	4070	4070	0
374	20241105	123100	14148465	4070	4070	4070	4070	0
375	20241105	123000	14148465	4070	4070	4070	4070	0
376	20241105	122900	14148465	4070	4070	4070	4070	0
377	20241105	122800	14148465	4070	4070	4070	4070	0
378	20241105	122700	14148465	4070	4070	4070	4070	0
379	20241105	122600	14148465	4070	4070	4070	4070	0
380	20241105	122500	14148465	4070	4070	4070	4070	0
381	20241105	122400	14148465	4070	4070	4070	4070	0
382	20241105	122300	14148465	4070	4070	4070	4070	0
383	20241105	122200	14148465	4070	4070	4070	4070	0
384	20241105	122100	14148465	4070	4070	4070	4070	0
385	20241105	122000	14148465	4070	4070	4070	4070	0
386	20241105	121900	14148465	4070	4060	4070	4060	74
387	20241105	121800	13847545	4050	4050	4050	4050	0
388	20241105	121700	13847545	4050	4050	4050	4050	0
389	20241105	121600	13847545	4050	4050	4050	4050	301
390	20241105	121500	12628495	4050	4050	4050	4050	0
391	20241105	121400	12628495	4050	4055	4055	4050	858
392	20241105	121300	9153345	4055	4055	4055	4055	150
393	20241105	121200	8545095	4055	4055	4055	4055	50
394	20241105	121100	8342345	4060	4060	4060	4060	0
395	20241105	121000	8342345	4060	4060	4060	4060	0
396	20241105	120900	8342345	4060	4055	4060	4055	607
397	20241105	120800	5878460	4065	4065	4065	4065	0
398	20241105	120700	5878460	4065	4065	4065	4065	0
399	20241105	120600	5878460	4065	4065	4065	4065	0
400	20241105	120500	5878460	4065	4065	4065	4065	0
401	20241105	120400	5878460	4065	4065	4065	4065	0
402	20241105	120300	5878460	4065	4065	4065	4065	0
403	20241105	120200	5878460	4065	4065	4065	4065	0
404	20241105	120100	5878460	4065	4065	4065	4065	0
405	20241105	120000	5878460	4065	4065	4065	4065	0
406	20241105	115900	5878460	4065	4065	4065	4065	0
407	20241105	115800	5878460	4065	4065	4065	4065	0
408	20241105	115700	5878460	4065	4065	4065	4065	0
409	20241105	115600	5878460	4065	4065	4065	4065	0
410	20241105	115500	5878460	4065	4065	4065	4065	0
411	20241105	115400	5878460	4065	4065	4065	4065	0
412	20241105	115300	5878460	4065	4065	4065	4065	0
413	20241105	115200	5878460	4065	4065	4065	4065	0
414	20241105	115100	5878460	4065	4065	4065	4065	0
415	20241105	115000	5878460	4065	4065	4065	4065	0
416	20241105	114900	5878460	4065	4065	4065	4065	0
417	20241105	114800	5878460	4065	4065	4065	4065	0
418	20241105	114700	5878460	4065	4065	4065	4065	0
419	20241105	114600	5878460	4065	4065	4065	4065	0
420	20241105	114500	5878460	4065	4065	4065	4065	0
421	20241105	114400	5878460	4065	4065	4065	4065	0
422	20241105	114300	5878460	4065	4065	4065	4065	0
423	20241105	114200	5878460	4065	4065	4065	4065	0
424	20241105	114100	5878460	4065	4065	4065	4065	0
425	20241105	114000	5878460	4065	4065	4065	4065	0
426	20241105	113900	5878460	4065	4065	4065	4065	0
427	20241105	113800	5878460	4065	4065	4065	4065	0
428	20241105	113700	5878460	4065	4065	4065	4065	1
429	20241105	113600	5874395	4060	4060	4060	4060	0
430	20241105	113500	5874395	4060	4060	4060	4060	0
431	20241105	113400	5874395	4060	4060	4060	4060	0
432	20241105	113300	5874395	4060	4060	4060	4060	0
433	20241105	113200	5874395	4060	4060	4060	4060	128
434	20241105	113100	5354715	4060	4060	4060	4060	0
435	20241105	113000	5354715	4060	4060	4060	4060	0
436	20241105	112900	5354715	4060	4060	4060	4060	0
437	20241105	112800	5354715	4060	4060	4060	4060	0
438	20241105	112700	5354715	4060	4060	4060	4060	0
439	20241105	112600	5354715	4060	4060	4060	4060	0
440	20241105	112500	5354715	4060	4060	4060	4060	0
441	20241105	112400	5354715	4060	4060	4060	4060	22
442	20241105	112300	5265395	4070	4070	4070	4070	0
443	20241105	112200	5265395	4070	4070	4070	4070	0
444	20241105	112100	5265395	4070	4070	4070	4070	0
445	20241105	112000	5265395	4070	4070	4070	4070	10
446	20241105	111900	5224695	4070	4070	4070	4070	0
447	20241105	111800	5224695	4070	4070	4070	4070	0
448	20241105	111700	5224695	4070	4070	4070	4070	0
449	20241105	111600	5224695	4070	4070	4070	4070	0
450	20241105	111500	5224695	4070	4070	4070	4070	0
451	20241105	111400	5224695	4070	4070	4070	4070	0
452	20241105	111300	5224695	4070	4070	4070	4070	0
453	20241105	111200	5224695	4070	4070	4070	4070	0
454	20241105	111100	5224695	4070	4070	4070	4070	0
455	20241105	111000	5224695	4070	4070	4070	4070	0
456	20241105	110900	5224695	4070	4070	4070	4070	1
457	20241105	110800	5220625	4070	4070	4070	4070	1
458	20241105	110700	5216555	4080	4080	4080	4080	0
459	20241105	110600	5216555	4080	4080	4080	4080	0
460	20241105	110500	5216555	4080	4080	4080	4080	0
461	20241105	110400	5216555	4080	4080	4080	4080	0
462	20241105	110300	5216555	4080	4080	4080	4080	0
463	20241105	110200	5216555	4080	4080	4080	4080	0
464	20241105	110100	5216555	4080	4080	4080	4080	0
465	20241105	110000	5216555	4080	4080	4080	4080	0
466	20241105	105900	5216555	4080	4080	4080	4080	0
467	20241105	105800	5216555	4080	4080	4080	4080	0
468	20241105	105700	5216555	4080	4080	4080	4080	0
469	20241105	105600	5216555	4080	4080	4080	4080	0
470	20241105	105500	5216555	4080	4080	4080	4080	0
471	20241105	105400	5216555	4080	4080	4080	4080	0
472	20241105	105300	5216555	4080	4080	4080	4080	0
473	20241105	105200	5216555	4080	4080	4080	4080	0
474	20241105	105100	5216555	4080	4080	4080	4080	0
475	20241105	105000	5216555	4080	4080	4080	4080	0
476	20241105	104900	5216555	4080	4060	4080	4060	6
477	20241105	104800	5192105	4050	4050	4050	4050	0
478	20241105	104700	5192105	4050	4050	4050	4050	0
479	20241105	104600	5192105	4050	4050	4050	4050	0
480	20241105	104500	5192105	4050	4050	4050	4050	0
481	20241105	104400	5192105	4050	4050	4050	4050	0
482	20241105	104300	5192105	4050	4050	4050	4050	0
483	20241105	104200	5192105	4050	4050	4050	4050	0
484	20241105	104100	5192105	4050	4060	4060	4050	583
485	20241105	104000	2830610	4060	4060	4060	4060	0
486	20241105	103900	2830610	4060	4060	4060	4060	0
487	20241105	103800	2830610	4060	4060	4060	4060	0
488	20241105	103700	2830610	4060	4060	4060	4060	0
489	20241105	103600	2830610	4060	4060	4060	4060	0
490	20241105	103500	2830610	4060	4060	4060	4060	0
491	20241105	103400	2830610	4060	4060	4060	4060	0
492	20241105	103300	2830610	4060	4060	4060	4060	0
493	20241105	103200	2830610	4060	4060	4060	4060	0
494	20241105	103100	2830610	4060	4060	4060	4060	0
495	20241105	103000	2830610	4060	4060	4060	4060	0
496	20241105	102900	2830610	4060	4060	4060	4060	0
497	20241105	102800	2830610	4060	4060	4060	4060	0
498	20241105	102700	2830610	4060	4060	4060	4060	0
499	20241105	102600	2830610	4060	4060	4060	4060	0
500	20241105	102500	2830610	4060	4060	4060	4060	0
501	20241105	102400	2830610	4060	4060	4060	4060	0
502	20241105	102300	2830610	4060	4060	4060	4060	0
503	20241105	102200	2830610	4060	4060	4060	4060	0
504	20241105	102100	2830610	4060	4060	4060	4060	0
505	20241105	102000	2830610	4060	4060	4060	4060	6
506	20241105	101900	2806250	4060	4060	4060	4060	1
507	20241105	101800	2802190	4060	4060	4060	4060	0
508	20241105	101700	2802190	4060	4060	4060	4060	0
509	20241105	101600	2802190	4060	4060	4060	4060	0
510	20241105	101500	2802190	4060	4060	4060	4060	0
511	20241105	101400	2802190	4060	4060	4060	4060	0
512	20241105	101300	2802190	4060	4060	4060	4060	0
513	20241105	101200	2802190	4060	4060	4060	4060	0
514	20241105	101100	2802190	4060	4060	4060	4060	0
515	20241105	101000	2802190	4060	4060	4060	4060	2
516	20241105	100900	2794070	4060	4060	4060	4060	0
517	20241105	100800	2794070	4060	4060	4060	4060	0
518	20241105	100700	2794070	4060	4060	4060	4060	0
519	20241105	100600	2794070	4060	4060	4060	4060	0
520	20241105	100500	2794070	4060	4060	4060	4060	1
521	20241105	100400	2790010	4060	4060	4060	4060	10
522	20241105	100300	2749410	4060	4060	4060	4060	0
523	20241105	100200	2749410	4060	4060	4060	4060	0
524	20241105	100100	2749410	4060	4060	4060	4060	0
525	20241105	100000	2749410	4060	4060	4060	4060	0
526	20241105	095900	2749410	4060	4060	4060	4060	0
527	20241105	095800	2749410	4060	4070	4070	4060	55
528	20241105	095700	2526095	4075	4075	4075	4075	0
529	20241105	095600	2526095	4075	4075	4075	4075	0
530	20241105	095500	2526095	4075	4075	4075	4075	0
531	20241105	095400	2526095	4075	4075	4075	4075	0
532	20241105	095300	2526095	4075	4075	4075	4075	95
533	20241105	095200	2138970	4075	4075	4075	4075	0
534	20241105	095100	2138970	4075	4075	4075	4075	0
535	20241105	095000	2138970	4075	4075	4075	4075	0
536	20241105	094900	2138970	4075	4075	4075	4075	0
537	20241105	094800	2138970	4075	4075	4075	4075	0
538	20241105	094700	2138970	4075	4075	4075	4075	2
539	20241105	094600	2130820	4080	4080	4080	4080	2
540	20241105	094500	2122660	4080	4080	4080	4080	0
541	20241105	094400	2122660	4080	4080	4080	4080	0
542	20241105	094300	2122660	4080	4080	4080	4080	0
543	20241105	094200	2122660	4080	4080	4080	4080	0
544	20241105	094100	2122660	4080	4080	4080	4080	2
545	20241105	094000	2114500	4075	4075	4075	4075	0
546	20241105	093900	2114500	4075	4075	4075	4075	0
547	20241105	093800	2114500	4075	4075	4075	4075	0
548	20241105	093700	2114500	4075	4075	4075	4075	0
549	20241105	093600	2114500	4075	4075	4075	4075	0
550	20241105	093500	2114500	4075	4075	4075	4075	0
551	20241105	093400	2114500	4075	4070	4075	4070	23
552	20241105	093300	2020835	4090	4090	4090	4090	0
553	20241105	093200	2020835	4090	4090	4090	4090	0
554	20241105	093100	2020835	4090	4090	4090	4090	0
555	20241105	093000	2020835	4090	4090	4090	4090	0
556	20241105	092900	2020835	4090	4090	4090	4090	0
557	20241105	092800	2020835	4090	4090	4090	4090	0
558	20241105	092700	2020835	4090	4090	4090	4090	0
559	20241105	092600	2020835	4090	4090	4090	4090	0
560	20241105	092500	2020835	4090	4090	4090	4090	0
561	20241105	092400	2020835	4090	4090	4090	4090	0
562	20241105	092300	2020835	4090	4090	4090	4090	0
563	20241105	092200	2020835	4090	4090	4090	4090	0
564	20241105	092100	2020835	4090	4090	4090	4090	0
565	20241105	092000	2020835	4090	4090	4090	4090	0
566	20241105	091900	2020835	4090	4090	4090	4090	0
567	20241105	091800	2020835	4090	4090	4090	4090	0
568	20241105	091700	2020835	4090	4090	4090	4090	0
569	20241105	091600	2020835	4090	4090	4090	4090	0
570	20241105	091500	2020835	4090	4090	4090	4090	0
571	20241105	091400	2020835	4090	4090	4090	4090	0
572	20241105	091300	2020835	4090	4090	4090	4090	0
573	20241105	091200	2020835	4090	4090	4090	4090	0
574	20241105	091100	2020835	4090	4090	4090	4090	0
575	20241105	091000	2020835	4090	4090	4090	4090	0
576	20241105	090900	2020835	4090	4090	4090	4090	0
577	20241105	090800	2020835	4090	4090	4090	4090	0
578	20241105	090700	2020835	4090	4080	4090	4080	24
579	20241105	090600	1922745	4065	4065	4065	4065	0
580	20241105	090500	1922745	4065	4065	4065	4065	0
581	20241105	090400	1922745	4065	4065	4065	4065	0
582	20241105	090300	1922745	4065	4065	4065	4065	60
583	20241105	090200	1678845	4065	4065	4065	4065	0
584	20241105	090100	1678845	4065	4065	4065	4065	0
585	20241105	090000	1678845	4065	4065	4065	4065	413