KissMeData/004780/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184400	23453855	4065	4065	4065	4065	111
3	20241030	184300	23453855	4065	4065	4065	4065	0
4	20241030	184200	23453855	4065	4065	4065	4065	0
5	20241030	184100	23453855	4065	4065	4065	4065	0
6	20241030	184000	23453855	4065	4065	4065	4065	0
7	20241030	183900	23453855	4065	4065	4065	4065	0
8	20241030	183800	23453855	4065	4065	4065	4065	0
9	20241030	183700	23453855	4065	4065	4065	4065	0
10	20241030	183600	23453855	4065	4065	4065	4065	0
11	20241030	183500	23453855	4065	4065	4065	4065	0
12	20241030	183400	23453855	4065	4065	4065	4065	0
13	20241030	183300	23453855	4065	4065	4065	4065	0
14	20241030	183200	23453855	4065	4065	4065	4065	0
15	20241030	183100	23453855	4065	4065	4065	4065	0
16	20241030	183000	23453855	4065	4065	4065	4065	0
17	20241030	182900	23453855	4065	4065	4065	4065	0
18	20241030	182800	23453855	4065	4065	4065	4065	0
19	20241030	182700	23453855	4065	4065	4065	4065	0
20	20241030	182600	23453855	4065	4065	4065	4065	0
21	20241030	182500	23453855	4065	4065	4065	4065	0
22	20241030	182400	23453855	4065	4065	4065	4065	0
23	20241030	182300	23453855	4065	4065	4065	4065	0
24	20241030	182200	23453855	4065	4065	4065	4065	0
25	20241030	182100	23453855	4065	4065	4065	4065	0
26	20241030	182000	23453855	4065	4065	4065	4065	0
27	20241030	181900	23453855	4065	4065	4065	4065	0
28	20241030	181800	23453855	4065	4065	4065	4065	0
29	20241030	181700	23453855	4065	4065	4065	4065	0
30	20241030	181600	23453855	4065	4065	4065	4065	0
31	20241030	181500	23453855	4065	4065	4065	4065	0
32	20241030	181400	23453855	4065	4065	4065	4065	111
33	20241030	181300	23453855	4065	4065	4065	4065	0
34	20241030	181200	23453855	4065	4065	4065	4065	0
35	20241030	181100	23453855	4065	4065	4065	4065	0
36	20241030	181000	23453855	4065	4065	4065	4065	0
37	20241030	180900	23453855	4065	4065	4065	4065	0
38	20241030	180800	23453855	4065	4065	4065	4065	0
39	20241030	180700	23453855	4065	4065	4065	4065	0
40	20241030	180600	23453855	4065	4065	4065	4065	0
41	20241030	180500	23453855	4065	4065	4065	4065	0
42	20241030	180400	23453855	4065	4065	4065	4065	0
43	20241030	180300	23453855	4065	4065	4065	4065	0
44	20241030	180200	23453855	4065	4065	4065	4065	0
45	20241030	180100	23453855	4065	4065	4065	4065	0
46	20241030	180000	23453855	4065	4065	4065	4065	0
47	20241030	175900	23453855	4065	4065	4065	4065	0
48	20241030	175800	23453855	4065	4065	4065	4065	0
49	20241030	175700	23453855	4065	4065	4065	4065	0
50	20241030	175600	23453855	4065	4065	4065	4065	0
51	20241030	175500	23453855	4065	4065	4065	4065	0
52	20241030	175400	23453855	4065	4065	4065	4065	0
53	20241030	175300	23453855	4065	4065	4065	4065	0
54	20241030	175200	23453855	4065	4065	4065	4065	0
55	20241030	175100	23453855	4065	4065	4065	4065	0
56	20241030	175000	23453855	4065	4065	4065	4065	0
57	20241030	174900	23453855	4065	4065	4065	4065	0
58	20241030	174800	23453855	4065	4065	4065	4065	0
59	20241030	174700	23453855	4065	4065	4065	4065	0
60	20241030	174600	23453855	4065	4065	4065	4065	0
61	20241030	174500	23453855	4065	4065	4065	4065	0
62	20241030	174400	23453855	4065	4065	4065	4065	111
63	20241030	174300	23453855	4065	4065	4065	4065	0
64	20241030	174200	23453855	4065	4065	4065	4065	0
65	20241030	174100	23453855	4065	4065	4065	4065	0
66	20241030	174000	23453855	4065	4065	4065	4065	0
67	20241030	173900	23453855	4065	4065	4065	4065	0
68	20241030	173800	23453855	4065	4065	4065	4065	0
69	20241030	173700	23453855	4065	4065	4065	4065	0
70	20241030	173600	23453855	4065	4065	4065	4065	0
71	20241030	173500	23453855	4065	4065	4065	4065	0
72	20241030	173400	23453855	4065	4065	4065	4065	0
73	20241030	173300	23453855	4065	4065	4065	4065	0
74	20241030	173200	23453855	4065	4065	4065	4065	0
75	20241030	173100	23453855	4065	4065	4065	4065	0
76	20241030	173000	23453855	4065	4065	4065	4065	0
77	20241030	172900	23453855	4065	4065	4065	4065	0
78	20241030	172800	23453855	4065	4065	4065	4065	0
79	20241030	172700	23453855	4065	4065	4065	4065	0
80	20241030	172600	23453855	4065	4065	4065	4065	0
81	20241030	172500	23453855	4065	4065	4065	4065	0
82	20241030	172400	23453855	4065	4065	4065	4065	0
83	20241030	172300	23453855	4065	4065	4065	4065	0
84	20241030	172200	23453855	4065	4065	4065	4065	0
85	20241030	172100	23453855	4065	4065	4065	4065	0
86	20241030	172000	23453855	4065	4065	4065	4065	0
87	20241030	171900	23453855	4065	4065	4065	4065	0
88	20241030	171800	23453855	4065	4065	4065	4065	0
89	20241030	171700	23453855	4065	4065	4065	4065	0
90	20241030	171600	23453855	4065	4065	4065	4065	0
91	20241030	171500	23453855	4065	4065	4065	4065	0
92	20241030	171400	23453855	4065	4065	4065	4065	111
93	20241030	171300	23453855	4065	4065	4065	4065	0
94	20241030	171200	23453855	4065	4065	4065	4065	0
95	20241030	171100	23453855	4065	4065	4065	4065	0
96	20241030	171000	23453855	4065	4065	4065	4065	0
97	20241030	170900	23453855	4065	4065	4065	4065	0
98	20241030	170800	23453855	4065	4065	4065	4065	0
99	20241030	170700	23453855	4065	4065	4065	4065	0
100	20241030	170600	23453855	4065	4065	4065	4065	0
101	20241030	170500	23453855	4065	4065	4065	4065	0
102	20241030	170400	23453855	4065	4065	4065	4065	0
103	20241030	170300	23453855	4065	4065	4065	4065	0
104	20241030	170200	23453855	4065	4065	4065	4065	0
105	20241030	170100	23453855	4065	4065	4065	4065	0
106	20241030	170000	23453855	4065	4065	4065	4065	0
107	20241030	165900	23453855	4065	4065	4065	4065	0
108	20241030	165800	23453855	4065	4065	4065	4065	0
109	20241030	165700	23453855	4065	4065	4065	4065	0
110	20241030	165600	23453855	4065	4065	4065	4065	0
111	20241030	165500	23453855	4065	4065	4065	4065	0
112	20241030	165400	23453855	4065	4065	4065	4065	0
113	20241030	165300	23453855	4065	4065	4065	4065	0
114	20241030	165200	23453855	4065	4065	4065	4065	0
115	20241030	165100	23453855	4065	4065	4065	4065	0
116	20241030	165000	23453855	4065	4065	4065	4065	0
117	20241030	164900	23453855	4065	4065	4065	4065	0
118	20241030	164800	23453855	4065	4065	4065	4065	0
119	20241030	164700	23453855	4065	4065	4065	4065	0
120	20241030	164600	23453855	4065	4065	4065	4065	0
121	20241030	164500	23453855	4065	4065	4065	4065	0
122	20241030	164400	23453855	4065	4065	4065	4065	111
123	20241030	164300	23453855	4065	4065	4065	4065	0
124	20241030	164200	23453855	4065	4065	4065	4065	0
125	20241030	164100	23453855	4065	4065	4065	4065	0
126	20241030	164000	23453855	4065	4065	4065	4065	0
127	20241030	163900	23453855	4065	4065	4065	4065	0
128	20241030	163800	23453855	4065	4065	4065	4065	0
129	20241030	163700	23453855	4065	4065	4065	4065	0
130	20241030	163600	23453855	4065	4065	4065	4065	0
131	20241030	163500	23453855	4065	4065	4065	4065	0
132	20241030	163400	23453855	4065	4065	4065	4065	0
133	20241030	163300	23453855	4065	4065	4065	4065	0
134	20241030	163200	23453855	4065	4065	4065	4065	0
135	20241030	163100	23453855	4065	4065	4065	4065	0
136	20241030	163000	23453855	4065	4065	4065	4065	0
137	20241030	162900	23453855	4065	4065	4065	4065	0
138	20241030	162800	23453855	4065	4065	4065	4065	0
139	20241030	162700	23453855	4065	4065	4065	4065	0
140	20241030	162600	23453855	4065	4065	4065	4065	0
141	20241030	162500	23453855	4065	4065	4065	4065	0
142	20241030	162400	23453855	4065	4065	4065	4065	0
143	20241030	162300	23453855	4065	4065	4065	4065	0
144	20241030	162200	23453855	4065	4065	4065	4065	0
145	20241030	162100	23453855	4065	4065	4065	4065	0
146	20241030	162000	23453855	4065	4065	4065	4065	0
147	20241030	161900	23453855	4065	4065	4065	4065	0
148	20241030	161800	23453855	4065	4065	4065	4065	0
149	20241030	161700	23453855	4065	4065	4065	4065	0
150	20241030	161600	23453855	4065	4065	4065	4065	0
151	20241030	161500	23453855	4065	4065	4065	4065	0
152	20241030	161400	23453855	4065	4065	4065	4065	111
153	20241030	161300	23453855	4065	4065	4065	4065	0
154	20241030	161200	23453855	4065	4065	4065	4065	0
155	20241030	161100	23453855	4065	4065	4065	4065	0
156	20241030	161000	23453855	4065	4065	4065	4065	0
157	20241030	160900	23453855	4065	4065	4065	4065	0
158	20241030	160800	23453855	4065	4065	4065	4065	0
159	20241030	160700	23453855	4065	4065	4065	4065	0
160	20241030	160600	23453855	4065	4065	4065	4065	0
161	20241030	160500	23453855	4065	4065	4065	4065	0
162	20241030	160400	23453855	4065	4065	4065	4065	0
163	20241030	160300	23453855	4065	4065	4065	4065	0
164	20241030	160200	23453855	4065	4065	4065	4065	0
165	20241030	160100	23453855	4065	4065	4065	4065	0
166	20241030	160000	23453855	4065	4065	4065	4065	0
167	20241030	155900	23453855	4065	4065	4065	4065	0
168	20241030	155800	23453855	4065	4065	4065	4065	0
169	20241030	155700	23453855	4065	4065	4065	4065	0
170	20241030	155600	23453855	4065	4065	4065	4065	0
171	20241030	155500	23453855	4065	4065	4065	4065	0
172	20241030	155400	23453855	4065	4065	4065	4065	0
173	20241030	155300	23453855	4065	4065	4065	4065	0
174	20241030	155200	23453855	4065	4065	4065	4065	0
175	20241030	155100	23453855	4065	4065	4065	4065	0
176	20241030	155000	23453855	4065	4065	4065	4065	0
177	20241030	154900	23453855	4065	4065	4065	4065	0
178	20241030	154800	23453855	4065	4065	4065	4065	0
179	20241030	154700	23453855	4065	4065	4065	4065	0
180	20241030	154600	23453855	4065	4065	4065	4065	0
181	20241030	154500	23453855	4065	4065	4065	4065	0
182	20241030	154400	23453855	4065	4065	4065	4065	111
183	20241030	154300	23453855	4065	4065	4065	4065	0
184	20241030	154200	23453855	4065	4065	4065	4065	0
185	20241030	154100	23453855	4065	4065	4065	4065	0
186	20241030	154000	23453855	4065	4065	4065	4065	0
187	20241030	153900	23453855	4065	4065	4065	4065	0
188	20241030	153800	23453855	4065	4065	4065	4065	0
189	20241030	153700	23453855	4065	4065	4065	4065	0
190	20241030	153600	23453855	4065	4065	4065	4065	0
191	20241030	153500	23453855	4065	4065	4065	4065	0
192	20241030	153400	23453855	4065	4065	4065	4065	0
193	20241030	153300	23453855	4065	4065	4065	4065	0
194	20241030	153200	23453855	4065	4065	4065	4065	0
195	20241030	153100	23453855	4065	4065	4065	4065	0
196	20241030	153000	23453855	4065	4065	4065	4065	111
197	20241030	152900	23002640	4065	4065	4065	4065	0
198	20241030	152800	23002640	4065	4065	4065	4065	0
199	20241030	152700	23002640	4065	4065	4065	4065	0
200	20241030	152600	23002640	4065	4065	4065	4065	0
201	20241030	152500	23002640	4065	4065	4065	4065	0
202	20241030	152400	23002640	4065	4065	4065	4065	0
203	20241030	152300	23002640	4065	4065	4065	4065	0
204	20241030	152200	23002640	4065	4065	4065	4065	0
205	20241030	152100	23002640	4065	4065	4065	4065	0
206	20241030	152000	23002640	4065	4065	4065	4065	0
207	20241030	151900	23002640	4065	4065	4065	4065	0
208	20241030	151800	23002640	4065	4065	4065	4065	0
209	20241030	151700	23002640	4065	4065	4065	4065	0
210	20241030	151600	23002640	4065	4065	4065	4065	0
211	20241030	151500	23002640	4065	4065	4065	4065	0
212	20241030	151400	23002640	4065	4065	4065	4065	0
213	20241030	151300	23002640	4065	4065	4065	4065	0
214	20241030	151200	23002640	4065	4065	4065	4065	0
215	20241030	151100	23002640	4065	4065	4065	4065	0
216	20241030	151000	23002640	4065	4065	4065	4065	0
217	20241030	150900	23002640	4065	4065	4065	4065	0
218	20241030	150800	23002640	4065	4065	4065	4065	0
219	20241030	150700	23002640	4065	4065	4065	4065	0
220	20241030	150600	23002640	4065	4065	4065	4065	0
221	20241030	150500	23002640	4065	4065	4065	4065	0
222	20241030	150400	23002640	4065	4065	4065	4065	0
223	20241030	150300	23002640	4065	4065	4065	4065	0
224	20241030	150200	23002640	4065	4065	4065	4065	0
225	20241030	150100	23002640	4065	4065	4065	4065	0
226	20241030	150000	23002640	4065	4065	4065	4065	1
227	20241030	145900	22998575	4065	4065	4065	4065	0
228	20241030	145800	22998575	4065	4065	4065	4065	6
229	20241030	145700	22974185	4065	4065	4065	4065	0
230	20241030	145600	22974185	4065	4065	4065	4065	0
231	20241030	145500	22974185	4065	4065	4065	4065	0
232	20241030	145400	22974185	4065	4065	4065	4065	0
233	20241030	145300	22974185	4065	4065	4065	4065	0
234	20241030	145200	22974185	4065	4065	4065	4065	0
235	20241030	145100	22974185	4065	4065	4065	4065	0
236	20241030	145000	22974185	4065	4065	4065	4065	0
237	20241030	144900	22974185	4065	4065	4065	4065	0
238	20241030	144800	22974185	4065	4065	4065	4065	0
239	20241030	144700	22974185	4065	4065	4065	4065	0
240	20241030	144600	22974185	4065	4065	4065	4065	0
241	20241030	144500	22974185	4065	4065	4065	4065	0
242	20241030	144400	22974185	4065	4065	4065	4065	50
243	20241030	144300	22770935	4060	4060	4060	4060	0
244	20241030	144200	22770935	4060	4060	4060	4060	0
245	20241030	144100	22770935	4060	4060	4060	4060	0
246	20241030	144000	22770935	4060	4060	4060	4060	0
247	20241030	143900	22770935	4060	4060	4060	4060	0
248	20241030	143800	22770935	4060	4060	4060	4060	0
249	20241030	143700	22770935	4060	4060	4060	4060	0
250	20241030	143600	22770935	4060	4060	4060	4060	0
251	20241030	143500	22770935	4060	4060	4060	4060	0
252	20241030	143400	22770935	4060	4060	4060	4060	0
253	20241030	143300	22770935	4060	4060	4060	4060	0
254	20241030	143200	22770935	4060	4060	4060	4060	0
255	20241030	143100	22770935	4060	4060	4060	4060	0
256	20241030	143000	22770935	4060	4060	4060	4060	0
257	20241030	142900	22770935	4060	4060	4060	4060	0
258	20241030	142800	22770935	4060	4060	4060	4060	0
259	20241030	142700	22770935	4060	4060	4060	4060	0
260	20241030	142600	22770935	4060	4060	4060	4060	0
261	20241030	142500	22770935	4060	4060	4060	4060	0
262	20241030	142400	22770935	4060	4060	4060	4060	0
263	20241030	142300	22770935	4060	4060	4060	4060	27
264	20241030	142200	22661315	4065	4065	4065	4065	3
265	20241030	142100	22649120	4065	4065	4065	4065	0
266	20241030	142000	22649120	4065	4065	4065	4065	0
267	20241030	141900	22649120	4065	4065	4065	4065	0
268	20241030	141800	22649120	4065	4065	4065	4065	0
269	20241030	141700	22649120	4065	4065	4065	4065	0
270	20241030	141600	22649120	4065	4065	4065	4065	0
271	20241030	141500	22649120	4065	4065	4065	4065	0
272	20241030	141400	22649120	4065	4065	4065	4065	0
273	20241030	141300	22649120	4065	4065	4065	4065	0
274	20241030	141200	22649120	4065	4065	4065	4065	0
275	20241030	141100	22649120	4065	4065	4065	4065	0
276	20241030	141000	22649120	4065	4065	4065	4065	0
277	20241030	140900	22649120	4065	4065	4065	4065	0
278	20241030	140800	22649120	4065	4065	4065	4065	0
279	20241030	140700	22649120	4065	4065	4065	4065	0
280	20241030	140600	22649120	4065	4065	4065	4065	0
281	20241030	140500	22649120	4065	4065	4065	4065	0
282	20241030	140400	22649120	4065	4065	4065	4065	0
283	20241030	140300	22649120	4065	4065	4065	4065	0
284	20241030	140200	22649120	4065	4065	4065	4065	0
285	20241030	140100	22649120	4065	4065	4065	4065	0
286	20241030	140000	22649120	4065	4065	4065	4065	0
287	20241030	135900	22649120	4065	4065	4065	4065	0
288	20241030	135800	22649120	4065	4065	4065	4065	0
289	20241030	135700	22649120	4065	4065	4065	4065	0
290	20241030	135600	22649120	4065	4065	4065	4065	0
291	20241030	135500	22649120	4065	4065	4065	4065	0
292	20241030	135400	22649120	4065	4065	4065	4065	0
293	20241030	135300	22649120	4065	4065	4065	4065	0
294	20241030	135200	22649120	4065	4065	4065	4065	0
295	20241030	135100	22649120	4065	4065	4065	4065	0
296	20241030	135000	22649120	4065	4065	4065	4065	0
297	20241030	134900	22649120	4065	4065	4065	4065	0
298	20241030	134800	22649120	4065	4065	4065	4065	0
299	20241030	134700	22649120	4065	4065	4065	4065	0
300	20241030	134600	22649120	4065	4065	4065	4065	0
301	20241030	134500	22649120	4065	4065	4065	4065	0
302	20241030	134400	22649120	4065	4065	4065	4065	0
303	20241030	134300	22649120	4065	4065	4065	4065	0
304	20241030	134200	22649120	4065	4065	4065	4065	0
305	20241030	134100	22649120	4065	4065	4065	4065	0
306	20241030	134000	22649120	4065	4065	4065	4065	0
307	20241030	133900	22649120	4065	4065	4065	4065	0
308	20241030	133800	22649120	4065	4065	4065	4065	0
309	20241030	133700	22649120	4065	4065	4065	4065	0
310	20241030	133600	22649120	4065	4065	4065	4065	0
311	20241030	133500	22649120	4065	4065	4065	4065	0
312	20241030	133400	22649120	4065	4065	4065	4065	0
313	20241030	133300	22649120	4065	4065	4065	4065	0
314	20241030	133200	22649120	4065	4065	4065	4065	0
315	20241030	133100	22649120	4065	4065	4065	4065	0
316	20241030	133000	22649120	4065	4065	4065	4065	0
317	20241030	132900	22649120	4065	4065	4065	4065	0
318	20241030	132800	22649120	4065	4065	4065	4065	0
319	20241030	132700	22649120	4065	4065	4065	4065	0
320	20241030	132600	22649120	4065	4065	4065	4065	0
321	20241030	132500	22649120	4065	4065	4065	4065	0
322	20241030	132400	22649120	4065	4065	4065	4065	0
323	20241030	132300	22649120	4065	4065	4065	4065	0
324	20241030	132200	22649120	4065	4065	4065	4065	0
325	20241030	132100	22649120	4065	4065	4065	4065	0
326	20241030	132000	22649120	4065	4065	4065	4065	0
327	20241030	131900	22649120	4065	4065	4065	4065	0
328	20241030	131800	22649120	4065	4065	4065	4065	0
329	20241030	131700	22649120	4065	4065	4065	4065	0
330	20241030	131600	22649120	4065	4065	4065	4065	0
331	20241030	131500	22649120	4065	4065	4065	4065	24
332	20241030	131400	22551560	4060	4060	4060	4060	0
333	20241030	131300	22551560	4060	4060	4060	4060	0
334	20241030	131200	22551560	4060	4060	4060	4060	0
335	20241030	131100	22551560	4060	4060	4060	4060	5
336	20241030	131000	22531260	4060	4060	4060	4060	15
337	20241030	130900	22470360	4060	4060	4060	4060	0
338	20241030	130800	22470360	4060	4060	4060	4060	0
339	20241030	130700	22470360	4060	4060	4060	4060	0
340	20241030	130600	22470360	4060	4060	4060	4060	0
341	20241030	130500	22470360	4060	4060	4060	4060	0
342	20241030	130400	22470360	4060	4060	4065	4060	159
343	20241030	130300	21824815	4065	4065	4065	4065	0
344	20241030	130200	21824815	4065	4065	4065	4065	0
345	20241030	130100	21824815	4065	4065	4065	4065	0
346	20241030	130000	21824815	4065	4065	4065	4065	0
347	20241030	125900	21824815	4065	4065	4065	4065	0
348	20241030	125800	21824815	4065	4065	4065	4065	0
349	20241030	125700	21824815	4065	4065	4065	4065	0
350	20241030	125600	21824815	4065	4065	4065	4065	0
351	20241030	125500	21824815	4065	4065	4065	4065	0
352	20241030	125400	21824815	4065	4065	4065	4065	0
353	20241030	125300	21824815	4065	4065	4065	4065	0
354	20241030	125200	21824815	4065	4065	4065	4065	0
355	20241030	125100	21824815	4065	4065	4065	4065	0
356	20241030	125000	21824815	4065	4065	4065	4065	0
357	20241030	124900	21824815	4065	4065	4065	4065	0
358	20241030	124800	21824815	4065	4065	4065	4065	0
359	20241030	124700	21824815	4065	4065	4065	4065	0
360	20241030	124600	21824815	4065	4065	4065	4065	0
361	20241030	124500	21824815	4065	4065	4065	4065	0
362	20241030	124400	21824815	4065	4065	4065	4065	0
363	20241030	124300	21824815	4065	4065	4065	4065	0
364	20241030	124200	21824815	4065	4065	4065	4065	0
365	20241030	124100	21824815	4065	4065	4065	4065	0
366	20241030	124000	21824815	4065	4065	4065	4065	0
367	20241030	123900	21824815	4065	4065	4065	4065	0
368	20241030	123800	21824815	4065	4065	4065	4065	0
369	20241030	123700	21824815	4065	4065	4065	4065	0
370	20241030	123600	21824815	4065	4065	4065	4065	0
371	20241030	123500	21824815	4065	4065	4065	4065	0
372	20241030	123400	21824815	4065	4065	4065	4065	50
373	20241030	123300	21621565	4060	4060	4060	4060	0
374	20241030	123200	21621565	4060	4060	4060	4060	43
375	20241030	123100	21446985	4060	4060	4060	4060	0
376	20241030	123000	21446985	4060	4060	4060	4060	0
377	20241030	122900	21446985	4060	4060	4060	4060	0
378	20241030	122800	21446985	4060	4060	4060	4060	0
379	20241030	122700	21446985	4060	4060	4060	4060	0
380	20241030	122600	21446985	4060	4060	4060	4060	0
381	20241030	122500	21446985	4060	4060	4060	4060	0
382	20241030	122400	21446985	4060	4060	4060	4060	0
383	20241030	122300	21446985	4060	4060	4060	4060	0
384	20241030	122200	21446985	4060	4060	4060	4060	0
385	20241030	122100	21446985	4060	4060	4060	4060	0
386	20241030	122000	21446985	4060	4060	4060	4060	0
387	20241030	121900	21446985	4060	4060	4060	4060	0
388	20241030	121800	21446985	4060	4060	4060	4060	0
389	20241030	121700	21446985	4060	4060	4060	4060	35
390	20241030	121600	21304885	4060	4060	4060	4060	0
391	20241030	121500	21304885	4060	4060	4060	4060	0
392	20241030	121400	21304885	4060	4060	4060	4060	0
393	20241030	121300	21304885	4060	4060	4060	4060	0
394	20241030	121200	21304885	4060	4060	4060	4060	0
395	20241030	121100	21304885	4060	4060	4060	4060	0
396	20241030	121000	21304885	4060	4060	4060	4060	0
397	20241030	120900	21304885	4060	4060	4060	4060	0
398	20241030	120800	21304885	4060	4060	4060	4060	0
399	20241030	120700	21304885	4060	4060	4060	4060	0
400	20241030	120600	21304885	4060	4060	4060	4060	0
401	20241030	120500	21304885	4060	4060	4060	4060	0
402	20241030	120400	21304885	4060	4060	4060	4060	0
403	20241030	120300	21304885	4060	4060	4060	4060	0
404	20241030	120200	21304885	4060	4060	4060	4060	0
405	20241030	120100	21304885	4060	4060	4060	4060	15
406	20241030	120000	21243985	4065	4065	4065	4065	0
407	20241030	115900	21243985	4065	4065	4065	4065	0
408	20241030	115800	21243985	4065	4065	4065	4065	0
409	20241030	115700	21243985	4065	4065	4065	4065	0
410	20241030	115600	21243985	4065	4065	4065	4065	0
411	20241030	115500	21243985	4065	4065	4065	4065	0
412	20241030	115400	21243985	4065	4065	4065	4065	0
413	20241030	115300	21243985	4065	4065	4065	4065	0
414	20241030	115200	21243985	4065	4065	4065	4065	0
415	20241030	115100	21243985	4065	4065	4065	4065	0
416	20241030	115000	21243985	4065	4065	4065	4065	0
417	20241030	114900	21243985	4065	4065	4065	4065	5
418	20241030	114800	21223660	4065	4065	4065	4065	0
419	20241030	114700	21223660	4065	4065	4065	4065	0
420	20241030	114600	21223660	4065	4065	4065	4065	0
421	20241030	114500	21223660	4065	4065	4065	4065	0
422	20241030	114400	21223660	4065	4065	4065	4065	0
423	20241030	114300	21223660	4065	4065	4065	4065	0
424	20241030	114200	21223660	4065	4065	4065	4065	0
425	20241030	114100	21223660	4065	4065	4065	4065	0
426	20241030	114000	21223660	4065	4065	4065	4065	0
427	20241030	113900	21223660	4065	4065	4065	4065	31
428	20241030	113800	21097645	4060	4060	4060	4060	0
429	20241030	113700	21097645	4060	4060	4060	4060	0
430	20241030	113600	21097645	4060	4060	4060	4060	1020
431	20241030	113500	16956445	4060	4060	4060	4060	0
432	20241030	113400	16956445	4060	4060	4060	4060	0
433	20241030	113300	16956445	4060	4060	4060	4060	20
434	20241030	113200	16875245	4050	4050	4050	4050	0
435	20241030	113100	16875245	4050	4050	4050	4050	0
436	20241030	113000	16875245	4050	4065	4065	4050	2269
437	20241030	112900	7676170	4065	4065	4065	4065	0
438	20241030	112800	7676170	4065	4065	4065	4065	0
439	20241030	112700	7676170	4065	4065	4065	4065	0
440	20241030	112600	7676170	4065	4065	4065	4065	0
441	20241030	112500	7676170	4065	4065	4065	4065	0
442	20241030	112400	7676170	4065	4065	4065	4065	10
443	20241030	112300	7635520	4070	4070	4070	4070	0
444	20241030	112200	7635520	4070	4070	4070	4070	0
445	20241030	112100	7635520	4070	4070	4070	4070	0
446	20241030	112000	7635520	4070	4070	4070	4070	0
447	20241030	111900	7635520	4070	4070	4070	4070	1
448	20241030	111800	7631450	4065	4065	4065	4065	1
449	20241030	111700	7627385	4065	4065	4065	4065	0
450	20241030	111600	7627385	4065	4065	4065	4065	0
451	20241030	111500	7627385	4065	4065	4065	4065	0
452	20241030	111400	7627385	4065	4065	4065	4065	0
453	20241030	111300	7627385	4065	4065	4065	4065	0
454	20241030	111200	7627385	4065	4065	4065	4065	0
455	20241030	111100	7627385	4065	4065	4065	4065	0
456	20241030	111000	7627385	4065	4065	4065	4065	1
457	20241030	110900	7623320	4075	4065	4075	4065	40
458	20241030	110800	7460455	4065	4065	4065	4065	2
459	20241030	110700	7452325	4065	4065	4065	4065	5
460	20241030	110600	7432000	4065	4065	4065	4065	5
461	20241030	110500	7411675	4065	4065	4065	4065	6
462	20241030	110400	7387285	4065	4065	4065	4065	3
463	20241030	110300	7375090	4065	4065	4065	4065	4
464	20241030	110200	7358830	4065	4065	4065	4065	2
465	20241030	110100	7350700	4065	4065	4065	4065	1
466	20241030	110000	7346635	4065	4065	4065	4065	8
467	20241030	105900	7314115	4065	4065	4065	4065	10
468	20241030	105800	7273465	4065	4065	4065	4065	12
469	20241030	105700	7224685	4065	4065	4065	4065	37
470	20241030	105600	7074280	4065	4065	4065	4065	0
471	20241030	105500	7074280	4065	4065	4065	4065	0
472	20241030	105400	7074280	4065	4065	4065	4065	1
473	20241030	105300	7070215	4065	4065	4065	4065	500
474	20241030	105200	5037715	4065	4065	4065	4065	0
475	20241030	105100	5037715	4065	4065	4065	4065	0
476	20241030	105000	5037715	4065	4065	4065	4065	0
477	20241030	104900	5037715	4065	4065	4065	4065	0
478	20241030	104800	5037715	4065	4065	4065	4065	1
479	20241030	104700	5033650	4060	4060	4060	4060	0
480	20241030	104600	5033650	4060	4060	4060	4060	0
481	20241030	104500	5033650	4060	4060	4060	4060	0
482	20241030	104400	5033650	4060	4060	4060	4060	0
483	20241030	104300	5033650	4060	4060	4060	4060	2
484	20241030	104200	5025530	4060	4060	4060	4060	0
485	20241030	104100	5025530	4060	4060	4060	4060	5
486	20241030	104000	5005230	4060	4060	4060	4060	0
487	20241030	103900	5005230	4060	4060	4060	4060	0
488	20241030	103800	5005230	4060	4060	4060	4060	0
489	20241030	103700	5005230	4060	4060	4060	4060	0
490	20241030	103600	5005230	4060	4060	4060	4060	0
491	20241030	103500	5005230	4060	4060	4060	4060	0
492	20241030	103400	5005230	4060	4060	4060	4060	0
493	20241030	103300	5005230	4060	4060	4060	4060	0
494	20241030	103200	5005230	4060	4050	4060	4050	134
495	20241030	103100	4462510	4060	4060	4060	4060	9
496	20241030	103000	4425970	4060	4060	4060	4060	0
497	20241030	102900	4425970	4060	4060	4060	4060	0
498	20241030	102800	4425970	4060	4060	4060	4060	0
499	20241030	102700	4425970	4060	4060	4060	4060	0
500	20241030	102600	4425970	4060	4060	4060	4060	0
501	20241030	102500	4425970	4060	4060	4060	4060	0
502	20241030	102400	4425970	4060	4060	4060	4060	0
503	20241030	102300	4425970	4060	4060	4060	4060	0
504	20241030	102200	4425970	4060	4060	4060	4060	0
505	20241030	102100	4425970	4060	4060	4060	4060	0
506	20241030	102000	4425970	4060	4060	4060	4060	0
507	20241030	101900	4425970	4060	4060	4060	4060	0
508	20241030	101800	4425970	4060	4060	4060	4060	0
509	20241030	101700	4425970	4060	4060	4060	4060	0
510	20241030	101600	4425970	4060	4060	4060	4060	0
511	20241030	101500	4425970	4060	4060	4060	4060	0
512	20241030	101400	4425970	4060	4060	4060	4060	0
513	20241030	101300	4425970	4060	4060	4060	4060	0
514	20241030	101200	4425970	4060	4060	4060	4060	0
515	20241030	101100	4425970	4060	4060	4060	4060	0
516	20241030	101000	4425970	4060	4060	4060	4060	0
517	20241030	100900	4425970	4060	4060	4060	4060	0
518	20241030	100800	4425970	4060	4060	4060	4060	67
519	20241030	100700	4153950	4060	4060	4060	4060	0
520	20241030	100600	4153950	4060	4060	4060	4060	0
521	20241030	100500	4153950	4060	4060	4060	4060	0
522	20241030	100400	4153950	4060	4060	4060	4060	1
523	20241030	100300	4149890	4060	4060	4060	4060	1
524	20241030	100200	4145830	4065	4065	4065	4065	0
525	20241030	100100	4145830	4065	4065	4065	4065	0
526	20241030	100000	4145830	4065	4065	4065	4065	0
527	20241030	095900	4145830	4065	4065	4065	4065	0
528	20241030	095800	4145830	4065	4065	4065	4065	0
529	20241030	095700	4145830	4065	4060	4065	4060	8
530	20241030	095600	4113340	4060	4060	4060	4060	0
531	20241030	095500	4113340	4060	4060	4060	4060	0
532	20241030	095400	4113340	4060	4060	4060	4060	0
533	20241030	095300	4113340	4060	4060	4060	4060	0
534	20241030	095200	4113340	4060	4060	4060	4060	0
535	20241030	095100	4113340	4060	4060	4060	4060	0
536	20241030	095000	4113340	4060	4060	4060	4060	0
537	20241030	094900	4113340	4060	4060	4060	4060	197
538	20241030	094800	3313520	4050	4050	4050	4050	0
539	20241030	094700	3313520	4050	4050	4050	4050	0
540	20241030	094600	3313520	4050	4050	4050	4050	0
541	20241030	094500	3313520	4050	4060	4060	4050	310
542	20241030	094400	2056605	4065	4065	4065	4065	0
543	20241030	094300	2056605	4065	4065	4065	4065	0
544	20241030	094200	2056605	4065	4065	4065	4065	2
545	20241030	094100	2048475	4065	4065	4065	4065	0
546	20241030	094000	2048475	4065	4065	4065	4065	0
547	20241030	093900	2048475	4065	4065	4065	4065	0
548	20241030	093800	2048475	4065	4065	4065	4065	0
549	20241030	093700	2048475	4065	4065	4065	4065	0
550	20241030	093600	2048475	4065	4065	4065	4065	0
551	20241030	093500	2048475	4065	4060	4065	4060	200
552	20241030	093400	1235535	4065	4065	4065	4065	0
553	20241030	093300	1235535	4065	4065	4065	4065	0
554	20241030	093200	1235535	4065	4065	4065	4065	0
555	20241030	093100	1235535	4065	4065	4065	4065	0
556	20241030	093000	1235535	4065	4065	4065	4065	0
557	20241030	092900	1235535	4065	4065	4065	4065	0
558	20241030	092800	1235535	4065	4065	4065	4065	0
559	20241030	092700	1235535	4065	4065	4065	4065	0
560	20241030	092600	1235535	4065	4065	4065	4065	0
561	20241030	092500	1235535	4065	4065	4065	4065	0
562	20241030	092400	1235535	4065	4065	4065	4065	0
563	20241030	092300	1235535	4065	4065	4065	4065	0
564	20241030	092200	1235535	4065	4065	4065	4065	0
565	20241030	092100	1235535	4065	4065	4065	4065	0
566	20241030	092000	1235535	4065	4065	4065	4065	0
567	20241030	091900	1235535	4065	4065	4065	4065	0
568	20241030	091800	1235535	4065	4065	4065	4065	0
569	20241030	091700	1235535	4065	4065	4065	4065	0
570	20241030	091600	1235535	4065	4065	4065	4065	0
571	20241030	091500	1235535	4065	4065	4065	4065	0
572	20241030	091400	1235535	4065	4065	4065	4065	0
573	20241030	091300	1235535	4065	4065	4065	4065	3
574	20241030	091200	1223340	4060	4060	4060	4060	0
575	20241030	091100	1223340	4060	4060	4060	4060	0
576	20241030	091000	1223340	4060	4060	4060	4060	0
577	20241030	090900	1223340	4060	4060	4060	4060	20
578	20241030	090800	1142140	4050	4050	4050	4050	0
579	20241030	090700	1142140	4050	4050	4050	4050	0
580	20241030	090600	1142140	4050	4050	4050	4050	280
581	20241030	090500	8140	4070	4070	4070	4070	0
582	20241030	090400	8140	4070	4070	4070	4070	0
583	20241030	090300	8140	4070	4070	4070	4070	0
584	20241030	090200	8140	4070	4070	4070	4070	0
585	20241030	090100	8140	4070	4070	4070	4070	0
586	20241030	090000	8140	4070	4070	4070	4070	2