KissMeData/004780/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184400	42359845	4080	4080	4080	4080	48
3	20241022	184300	42359845	4080	4080	4080	4080	0
4	20241022	184200	42359845	4080	4080	4080	4080	0
5	20241022	184100	42359845	4080	4080	4080	4080	0
6	20241022	184000	42359845	4080	4080	4080	4080	0
7	20241022	183900	42359845	4080	4080	4080	4080	0
8	20241022	183800	42359845	4080	4080	4080	4080	0
9	20241022	183700	42359845	4080	4080	4080	4080	0
10	20241022	183600	42359845	4080	4080	4080	4080	0
11	20241022	183500	42359845	4080	4080	4080	4080	0
12	20241022	183400	42359845	4080	4080	4080	4080	0
13	20241022	183300	42359845	4080	4080	4080	4080	0
14	20241022	183200	42359845	4080	4080	4080	4080	0
15	20241022	183100	42359845	4080	4080	4080	4080	0
16	20241022	183000	42359845	4080	4080	4080	4080	0
17	20241022	182900	42359845	4080	4080	4080	4080	0
18	20241022	182800	42359845	4080	4080	4080	4080	0
19	20241022	182700	42359845	4080	4080	4080	4080	0
20	20241022	182600	42359845	4080	4080	4080	4080	0
21	20241022	182500	42359845	4080	4080	4080	4080	0
22	20241022	182400	42359845	4080	4080	4080	4080	0
23	20241022	182300	42359845	4080	4080	4080	4080	0
24	20241022	182200	42359845	4080	4080	4080	4080	0
25	20241022	182100	42359845	4080	4080	4080	4080	0
26	20241022	182000	42359845	4080	4080	4080	4080	0
27	20241022	181900	42359845	4080	4080	4080	4080	0
28	20241022	181800	42359845	4080	4080	4080	4080	0
29	20241022	181700	42359845	4080	4080	4080	4080	0
30	20241022	181600	42359845	4080	4080	4080	4080	0
31	20241022	181500	42359845	4080	4080	4080	4080	0
32	20241022	181400	42359845	4080	4080	4080	4080	48
33	20241022	181300	42359845	4080	4080	4080	4080	0
34	20241022	181200	42359845	4080	4080	4080	4080	0
35	20241022	181100	42359845	4080	4080	4080	4080	0
36	20241022	181000	42359845	4080	4080	4080	4080	0
37	20241022	180900	42359845	4080	4080	4080	4080	0
38	20241022	180800	42359845	4080	4080	4080	4080	0
39	20241022	180700	42359845	4080	4080	4080	4080	0
40	20241022	180600	42359845	4080	4080	4080	4080	0
41	20241022	180500	42359845	4080	4080	4080	4080	0
42	20241022	180400	42359845	4080	4080	4080	4080	0
43	20241022	180300	42359845	4080	4080	4080	4080	0
44	20241022	180200	42359845	4080	4080	4080	4080	0
45	20241022	180100	42359845	4080	4080	4080	4080	0
46	20241022	180000	42359845	4080	4080	4080	4080	0
47	20241022	175900	42359845	4080	4080	4080	4080	0
48	20241022	175800	42359845	4080	4080	4080	4080	0
49	20241022	175700	42359845	4080	4080	4080	4080	0
50	20241022	175600	42359845	4080	4080	4080	4080	0
51	20241022	175500	42359845	4080	4080	4080	4080	0
52	20241022	175400	42359845	4080	4080	4080	4080	0
53	20241022	175300	42359845	4080	4080	4080	4080	0
54	20241022	175200	42359845	4080	4080	4080	4080	0
55	20241022	175100	42359845	4080	4080	4080	4080	0
56	20241022	175000	42359845	4080	4080	4080	4080	0
57	20241022	174900	42359845	4080	4080	4080	4080	0
58	20241022	174800	42359845	4080	4080	4080	4080	0
59	20241022	174700	42359845	4080	4080	4080	4080	0
60	20241022	174600	42359845	4080	4080	4080	4080	0
61	20241022	174500	42359845	4080	4080	4080	4080	0
62	20241022	174400	42359845	4080	4080	4080	4080	48
63	20241022	174300	42359845	4080	4080	4080	4080	0
64	20241022	174200	42359845	4080	4080	4080	4080	0
65	20241022	174100	42359845	4080	4080	4080	4080	0
66	20241022	174000	42359845	4080	4080	4080	4080	0
67	20241022	173900	42359845	4080	4080	4080	4080	0
68	20241022	173800	42359845	4080	4080	4080	4080	0
69	20241022	173700	42359845	4080	4080	4080	4080	0
70	20241022	173600	42359845	4080	4080	4080	4080	0
71	20241022	173500	42359845	4080	4080	4080	4080	0
72	20241022	173400	42359845	4080	4080	4080	4080	0
73	20241022	173300	42359845	4080	4080	4080	4080	0
74	20241022	173200	42359845	4080	4080	4080	4080	0
75	20241022	173100	42359845	4080	4080	4080	4080	0
76	20241022	173000	42359845	4080	4080	4080	4080	0
77	20241022	172900	42359845	4080	4080	4080	4080	0
78	20241022	172800	42359845	4080	4080	4080	4080	0
79	20241022	172700	42359845	4080	4080	4080	4080	0
80	20241022	172600	42359845	4080	4080	4080	4080	0
81	20241022	172500	42359845	4080	4080	4080	4080	0
82	20241022	172400	42359845	4080	4080	4080	4080	0
83	20241022	172300	42359845	4080	4080	4080	4080	0
84	20241022	172200	42359845	4080	4080	4080	4080	0
85	20241022	172100	42359845	4080	4080	4080	4080	0
86	20241022	172000	42359845	4080	4080	4080	4080	0
87	20241022	171900	42359845	4080	4080	4080	4080	0
88	20241022	171800	42359845	4080	4080	4080	4080	0
89	20241022	171700	42359845	4080	4080	4080	4080	0
90	20241022	171600	42359845	4080	4080	4080	4080	0
91	20241022	171500	42359845	4080	4080	4080	4080	0
92	20241022	171400	42359845	4080	4080	4080	4080	48
93	20241022	171300	42359845	4080	4080	4080	4080	0
94	20241022	171200	42359845	4080	4080	4080	4080	0
95	20241022	171100	42359845	4080	4080	4080	4080	0
96	20241022	171000	42359845	4080	4080	4080	4080	0
97	20241022	170900	42359845	4080	4080	4080	4080	0
98	20241022	170800	42359845	4080	4080	4080	4080	0
99	20241022	170700	42359845	4080	4080	4080	4080	0
100	20241022	170600	42359845	4080	4080	4080	4080	0
101	20241022	170500	42359845	4080	4080	4080	4080	0
102	20241022	170400	42359845	4080	4080	4080	4080	0
103	20241022	170300	42359845	4080	4080	4080	4080	0
104	20241022	170200	42359845	4080	4080	4080	4080	0
105	20241022	170100	42359845	4080	4080	4080	4080	0
106	20241022	170000	42359845	4080	4080	4080	4080	0
107	20241022	165900	42359845	4080	4080	4080	4080	0
108	20241022	165800	42359845	4080	4080	4080	4080	0
109	20241022	165700	42359845	4080	4080	4080	4080	0
110	20241022	165600	42359845	4080	4080	4080	4080	0
111	20241022	165500	42359845	4080	4080	4080	4080	0
112	20241022	165400	42359845	4080	4080	4080	4080	0
113	20241022	165300	42359845	4080	4080	4080	4080	0
114	20241022	165200	42359845	4080	4080	4080	4080	0
115	20241022	165100	42359845	4080	4080	4080	4080	0
116	20241022	165000	42359845	4080	4080	4080	4080	0
117	20241022	164900	42359845	4080	4080	4080	4080	0
118	20241022	164800	42359845	4080	4080	4080	4080	0
119	20241022	164700	42359845	4080	4080	4080	4080	0
120	20241022	164600	42359845	4080	4080	4080	4080	0
121	20241022	164500	42359845	4080	4080	4080	4080	0
122	20241022	164400	42359845	4080	4080	4080	4080	48
123	20241022	164300	42359845	4080	4080	4080	4080	0
124	20241022	164200	42359845	4080	4080	4080	4080	0
125	20241022	164100	42359845	4080	4080	4080	4080	0
126	20241022	164000	42359845	4080	4080	4080	4080	0
127	20241022	163900	42359845	4080	4080	4080	4080	0
128	20241022	163800	42359845	4080	4080	4080	4080	0
129	20241022	163700	42359845	4080	4080	4080	4080	0
130	20241022	163600	42359845	4080	4080	4080	4080	0
131	20241022	163500	42359845	4080	4080	4080	4080	0
132	20241022	163400	42359845	4080	4080	4080	4080	0
133	20241022	163300	42359845	4080	4080	4080	4080	0
134	20241022	163200	42359845	4080	4080	4080	4080	0
135	20241022	163100	42359845	4080	4080	4080	4080	0
136	20241022	163000	42359845	4080	4080	4080	4080	0
137	20241022	162900	42359845	4080	4080	4080	4080	0
138	20241022	162800	42359845	4080	4080	4080	4080	0
139	20241022	162700	42359845	4080	4080	4080	4080	0
140	20241022	162600	42359845	4080	4080	4080	4080	0
141	20241022	162500	42359845	4080	4080	4080	4080	0
142	20241022	162400	42359845	4080	4080	4080	4080	0
143	20241022	162300	42359845	4080	4080	4080	4080	0
144	20241022	162200	42359845	4080	4080	4080	4080	0
145	20241022	162100	42359845	4080	4080	4080	4080	0
146	20241022	162000	42359845	4080	4080	4080	4080	0
147	20241022	161900	42359845	4080	4080	4080	4080	0
148	20241022	161800	42359845	4080	4080	4080	4080	0
149	20241022	161700	42359845	4080	4080	4080	4080	0
150	20241022	161600	42359845	4080	4080	4080	4080	0
151	20241022	161500	42359845	4080	4080	4080	4080	0
152	20241022	161400	42359845	4080	4080	4080	4080	48
153	20241022	161300	42359845	4080	4080	4080	4080	0
154	20241022	161200	42359845	4080	4080	4080	4080	0
155	20241022	161100	42359845	4080	4080	4080	4080	0
156	20241022	161000	42359845	4080	4080	4080	4080	0
157	20241022	160900	42359845	4080	4080	4080	4080	0
158	20241022	160800	42359845	4080	4080	4080	4080	0
159	20241022	160700	42359845	4080	4080	4080	4080	0
160	20241022	160600	42359845	4080	4080	4080	4080	0
161	20241022	160500	42359845	4080	4080	4080	4080	0
162	20241022	160400	42359845	4080	4080	4080	4080	0
163	20241022	160300	42359845	4080	4080	4080	4080	0
164	20241022	160200	42359845	4080	4080	4080	4080	0
165	20241022	160100	42359845	4080	4080	4080	4080	0
166	20241022	160000	42359845	4080	4080	4080	4080	0
167	20241022	155900	42359845	4080	4080	4080	4080	0
168	20241022	155800	42359845	4080	4080	4080	4080	0
169	20241022	155700	42359845	4080	4080	4080	4080	0
170	20241022	155600	42359845	4080	4080	4080	4080	0
171	20241022	155500	42359845	4080	4080	4080	4080	0
172	20241022	155400	42359845	4080	4080	4080	4080	0
173	20241022	155300	42359845	4080	4080	4080	4080	0
174	20241022	155200	42359845	4080	4080	4080	4080	0
175	20241022	155100	42359845	4080	4080	4080	4080	0
176	20241022	155000	42359845	4080	4080	4080	4080	0
177	20241022	154900	42359845	4080	4080	4080	4080	0
178	20241022	154800	42359845	4080	4080	4080	4080	0
179	20241022	154700	42359845	4080	4080	4080	4080	0
180	20241022	154600	42359845	4080	4080	4080	4080	0
181	20241022	154500	42359845	4080	4080	4080	4080	0
182	20241022	154400	42359845	4080	4080	4080	4080	48
183	20241022	154300	42359845	4080	4080	4080	4080	0
184	20241022	154200	42359845	4080	4080	4080	4080	0
185	20241022	154100	42359845	4080	4080	4080	4080	0
186	20241022	154000	42359845	4080	4080	4080	4080	0
187	20241022	153900	42359845	4080	4080	4080	4080	0
188	20241022	153800	42359845	4080	4080	4080	4080	0
189	20241022	153700	42359845	4080	4080	4080	4080	0
190	20241022	153600	42359845	4080	4080	4080	4080	0
191	20241022	153500	42359845	4080	4080	4080	4080	0
192	20241022	153400	42359845	4080	4080	4080	4080	0
193	20241022	153300	42359845	4080	4080	4080	4080	0
194	20241022	153200	42359845	4080	4080	4080	4080	0
195	20241022	153100	42359845	4080	4080	4080	4080	0
196	20241022	153000	42359845	4080	4080	4080	4080	48
197	20241022	152900	42164005	4090	4090	4090	4090	0
198	20241022	152800	42164005	4090	4090	4090	4090	0
199	20241022	152700	42164005	4090	4090	4090	4090	0
200	20241022	152600	42164005	4090	4090	4090	4090	0
201	20241022	152500	42164005	4090	4090	4090	4090	0
202	20241022	152400	42164005	4090	4090	4090	4090	0
203	20241022	152300	42164005	4090	4090	4090	4090	0
204	20241022	152200	42164005	4090	4090	4090	4090	0
205	20241022	152100	42164005	4090	4090	4090	4090	0
206	20241022	152000	42164005	4090	4090	4090	4090	0
207	20241022	151900	42164005	4090	4090	4090	4090	0
208	20241022	151800	42164005	4090	4085	4090	4085	5
209	20241022	151700	42143570	4090	4090	4090	4090	0
210	20241022	151600	42143570	4090	4090	4090	4090	0
211	20241022	151500	42143570	4090	4090	4090	4090	0
212	20241022	151400	42143570	4090	4090	4090	4090	0
213	20241022	151300	42143570	4090	4090	4090	4090	0
214	20241022	151200	42143570	4090	4090	4090	4090	10
215	20241022	151100	42102670	4080	4080	4080	4080	0
216	20241022	151000	42102670	4080	4080	4080	4080	200
217	20241022	150900	41286670	4085	4085	4085	4085	0
218	20241022	150800	41286670	4085	4085	4085	4085	0
219	20241022	150700	41286670	4085	4085	4085	4085	11
220	20241022	150600	41241735	4085	4085	4085	4085	0
221	20241022	150500	41241735	4085	4085	4085	4085	0
222	20241022	150400	41241735	4085	4085	4085	4085	0
223	20241022	150300	41241735	4085	4085	4085	4085	0
224	20241022	150200	41241735	4085	4085	4085	4085	0
225	20241022	150100	41241735	4085	4085	4085	4085	0
226	20241022	150000	41241735	4085	4085	4085	4085	0
227	20241022	145900	41241735	4085	4085	4085	4085	0
228	20241022	145800	41241735	4085	4085	4085	4085	0
229	20241022	145700	41241735	4085	4085	4085	4085	0
230	20241022	145600	41241735	4085	4085	4085	4085	0
231	20241022	145500	41241735	4085	4085	4085	4085	0
232	20241022	145400	41241735	4085	4085	4085	4085	0
233	20241022	145300	41241735	4085	4085	4085	4085	0
234	20241022	145200	41241735	4085	4080	4085	4080	7
235	20241022	145100	41213145	4090	4090	4090	4090	0
236	20241022	145000	41213145	4090	4090	4090	4090	0
237	20241022	144900	41213145	4090	4090	4090	4090	0
238	20241022	144800	41213145	4090	4090	4090	4090	0
239	20241022	144700	41213145	4090	4090	4090	4090	0
240	20241022	144600	41213145	4090	4090	4090	4090	1
241	20241022	144500	41209055	4080	4080	4080	4080	0
242	20241022	144400	41209055	4080	4080	4080	4080	0
243	20241022	144300	41209055	4080	4080	4080	4080	0
244	20241022	144200	41209055	4080	4080	4080	4080	0
245	20241022	144100	41209055	4080	4080	4080	4080	0
246	20241022	144000	41209055	4080	4080	4080	4080	0
247	20241022	143900	41209055	4080	4080	4080	4080	0
248	20241022	143800	41209055	4080	4080	4080	4080	0
249	20241022	143700	41209055	4080	4080	4080	4080	0
250	20241022	143600	41209055	4080	4090	4090	4080	26
251	20241022	143500	41102915	4080	4080	4080	4080	0
252	20241022	143400	41102915	4080	4080	4080	4080	0
253	20241022	143300	41102915	4080	4080	4080	4080	0
254	20241022	143200	41102915	4080	4080	4080	4080	0
255	20241022	143100	41102915	4080	4080	4080	4080	0
256	20241022	143000	41102915	4080	4080	4080	4080	0
257	20241022	142900	41102915	4080	4080	4080	4080	0
258	20241022	142800	41102915	4080	4080	4080	4080	0
259	20241022	142700	41102915	4080	4080	4080	4080	103
260	20241022	142600	40682675	4080	4080	4080	4080	0
261	20241022	142500	40682675	4080	4080	4080	4080	0
262	20241022	142400	40682675	4080	4080	4080	4080	0
263	20241022	142300	40682675	4080	4080	4080	4080	0
264	20241022	142200	40682675	4080	4080	4080	4080	3
265	20241022	142100	40670435	4080	4080	4080	4080	0
266	20241022	142000	40670435	4080	4080	4080	4080	0
267	20241022	141900	40670435	4080	4080	4080	4080	0
268	20241022	141800	40670435	4080	4080	4080	4080	0
269	20241022	141700	40670435	4080	4080	4080	4080	2
270	20241022	141600	40662275	4085	4085	4085	4085	0
271	20241022	141500	40662275	4085	4085	4085	4085	0
272	20241022	141400	40662275	4085	4085	4085	4085	0
273	20241022	141300	40662275	4085	4085	4085	4085	18
274	20241022	141200	40588745	4085	4085	4085	4085	0
275	20241022	141100	40588745	4085	4085	4085	4085	0
276	20241022	141000	40588745	4085	4085	4085	4085	7
277	20241022	140900	40560150	4085	4085	4085	4085	0
278	20241022	140800	40560150	4085	4085	4085	4085	0
279	20241022	140700	40560150	4085	4085	4085	4085	0
280	20241022	140600	40560150	4085	4085	4085	4085	0
281	20241022	140500	40560150	4085	4085	4085	4085	0
282	20241022	140400	40560150	4085	4085	4085	4085	0
283	20241022	140300	40560150	4085	4085	4085	4085	0
284	20241022	140200	40560150	4085	4085	4085	4085	0
285	20241022	140100	40560150	4085	4085	4085	4085	0
286	20241022	140000	40560150	4085	4085	4085	4085	0
287	20241022	135900	40560150	4085	4085	4085	4085	0
288	20241022	135800	40560150	4085	4085	4085	4085	0
289	20241022	135700	40560150	4085	4085	4085	4085	0
290	20241022	135600	40560150	4085	4085	4085	4085	0
291	20241022	135500	40560150	4085	4085	4085	4085	0
292	20241022	135400	40560150	4085	4085	4085	4085	0
293	20241022	135300	40560150	4085	4085	4085	4085	0
294	20241022	135200	40560150	4085	4085	4085	4085	0
295	20241022	135100	40560150	4085	4085	4085	4085	0
296	20241022	135000	40560150	4085	4085	4085	4085	0
297	20241022	134900	40560150	4085	4085	4085	4085	0
298	20241022	134800	40560150	4085	4085	4085	4085	0
299	20241022	134700	40560150	4085	4085	4085	4085	0
300	20241022	134600	40560150	4085	4085	4085	4085	0
301	20241022	134500	40560150	4085	4085	4085	4085	0
302	20241022	134400	40560150	4085	4085	4085	4085	0
303	20241022	134300	40560150	4085	4085	4085	4085	0
304	20241022	134200	40560150	4085	4085	4085	4085	0
305	20241022	134100	40560150	4085	4085	4085	4085	1
306	20241022	134000	40556065	4085	4085	4085	4085	0
307	20241022	133900	40556065	4085	4085	4085	4085	0
308	20241022	133800	40556065	4085	4085	4085	4085	0
309	20241022	133700	40556065	4085	4085	4085	4085	0
310	20241022	133600	40556065	4085	4085	4085	4085	0
311	20241022	133500	40556065	4085	4085	4085	4085	0
312	20241022	133400	40556065	4085	4085	4085	4085	0
313	20241022	133300	40556065	4085	4085	4085	4085	0
314	20241022	133200	40556065	4085	4085	4085	4085	0
315	20241022	133100	40556065	4085	4085	4085	4085	0
316	20241022	133000	40556065	4085	4085	4085	4085	0
317	20241022	132900	40556065	4085	4085	4085	4085	0
318	20241022	132800	40556065	4085	4085	4085	4085	0
319	20241022	132700	40556065	4085	4085	4085	4085	16
320	20241022	132600	40490705	4085	4085	4085	4085	0
321	20241022	132500	40490705	4085	4085	4085	4085	2
322	20241022	132400	40482535	4085	4085	4085	4085	6
323	20241022	132300	40458025	4080	4080	4080	4080	0
324	20241022	132200	40458025	4080	4080	4080	4080	0
325	20241022	132100	40458025	4080	4080	4080	4080	0
326	20241022	132000	40458025	4080	4080	4080	4080	0
327	20241022	131900	40458025	4080	4080	4080	4080	0
328	20241022	131800	40458025	4080	4080	4080	4080	0
329	20241022	131700	40458025	4080	4080	4080	4080	0
330	20241022	131600	40458025	4080	4080	4080	4080	0
331	20241022	131500	40458025	4080	4080	4080	4080	0
332	20241022	131400	40458025	4080	4080	4080	4080	0
333	20241022	131300	40458025	4080	4080	4080	4080	0
334	20241022	131200	40458025	4080	4080	4080	4080	0
335	20241022	131100	40458025	4080	4080	4080	4080	0
336	20241022	131000	40458025	4080	4080	4080	4080	0
337	20241022	130900	40458025	4080	4080	4080	4080	0
338	20241022	130800	40458025	4080	4080	4080	4080	0
339	20241022	130700	40458025	4080	4080	4080	4080	0
340	20241022	130600	40458025	4080	4080	4080	4080	0
341	20241022	130500	40458025	4080	4080	4080	4080	0
342	20241022	130400	40458025	4080	4080	4080	4080	2
343	20241022	130300	40449865	4080	4080	4080	4080	0
344	20241022	130200	40449865	4080	4080	4080	4080	33
345	20241022	130100	40315225	4090	4090	4090	4090	500
346	20241022	130000	38270225	4080	4080	4080	4080	0
347	20241022	125900	38270225	4080	4080	4080	4080	0
348	20241022	125800	38270225	4080	4080	4080	4080	0
349	20241022	125700	38270225	4080	4085	4085	4080	13
350	20241022	125600	38217145	4085	4085	4085	4085	0
351	20241022	125500	38217145	4085	4085	4085	4085	0
352	20241022	125400	38217145	4085	4085	4085	4085	0
353	20241022	125300	38217145	4085	4085	4085	4085	0
354	20241022	125200	38217145	4085	4085	4085	4085	1
355	20241022	125100	38213060	4090	4090	4090	4090	0
356	20241022	125000	38213060	4090	4090	4090	4090	0
357	20241022	124900	38213060	4090	4085	4090	4085	4
358	20241022	124800	38196715	4090	4090	4090	4090	0
359	20241022	124700	38196715	4090	4090	4090	4090	0
360	20241022	124600	38196715	4090	4090	4090	4090	0
361	20241022	124500	38196715	4090	4090	4090	4090	0
362	20241022	124400	38196715	4090	4090	4090	4090	0
363	20241022	124300	38196715	4090	4090	4090	4090	0
364	20241022	124200	38196715	4090	4090	4090	4090	0
365	20241022	124100	38196715	4090	4090	4090	4090	0
366	20241022	124000	38196715	4090	4090	4090	4090	1
367	20241022	123900	38192625	4090	4090	4090	4090	0
368	20241022	123800	38192625	4090	4090	4090	4090	0
369	20241022	123700	38192625	4090	4090	4090	4090	0
370	20241022	123600	38192625	4090	4090	4090	4090	0
371	20241022	123500	38192625	4090	4090	4090	4090	0
372	20241022	123400	38192625	4090	4090	4090	4090	0
373	20241022	123300	38192625	4090	4090	4090	4090	0
374	20241022	123200	38192625	4090	4090	4090	4090	0
375	20241022	123100	38192625	4090	4090	4090	4090	0
376	20241022	123000	38192625	4090	4090	4090	4090	0
377	20241022	122900	38192625	4090	4090	4090	4090	0
378	20241022	122800	38192625	4090	4090	4090	4090	0
379	20241022	122700	38192625	4090	4090	4090	4090	0
380	20241022	122600	38192625	4090	4090	4090	4090	0
381	20241022	122500	38192625	4090	4090	4090	4090	0
382	20241022	122400	38192625	4090	4090	4090	4090	0
383	20241022	122300	38192625	4090	4090	4090	4090	0
384	20241022	122200	38192625	4090	4090	4090	4090	0
385	20241022	122100	38192625	4090	4090	4090	4090	0
386	20241022	122000	38192625	4090	4090	4090	4090	0
387	20241022	121900	38192625	4090	4090	4090	4090	0
388	20241022	121800	38192625	4090	4090	4090	4090	0
389	20241022	121700	38192625	4090	4090	4090	4090	0
390	20241022	121600	38192625	4090	4090	4090	4090	0
391	20241022	121500	38192625	4090	4090	4090	4090	0
392	20241022	121400	38192625	4090	4090	4090	4090	0
393	20241022	121300	38192625	4090	4090	4090	4090	0
394	20241022	121200	38192625	4090	4090	4090	4090	0
395	20241022	121100	38192625	4090	4090	4090	4090	0
396	20241022	121000	38192625	4090	4090	4090	4090	0
397	20241022	120900	38192625	4090	4090	4090	4090	0
398	20241022	120800	38192625	4090	4090	4090	4090	0
399	20241022	120700	38192625	4090	4090	4090	4090	0
400	20241022	120600	38192625	4090	4090	4090	4090	0
401	20241022	120500	38192625	4090	4090	4090	4090	0
402	20241022	120400	38192625	4090	4090	4090	4090	0
403	20241022	120300	38192625	4090	4090	4090	4090	0
404	20241022	120200	38192625	4090	4090	4090	4090	0
405	20241022	120100	38192625	4090	4090	4090	4090	0
406	20241022	120000	38192625	4090	4090	4090	4090	0
407	20241022	115900	38192625	4090	4090	4090	4090	22
408	20241022	115800	38102645	4095	4095	4095	4095	0
409	20241022	115700	38102645	4095	4095	4095	4095	0
410	20241022	115600	38102645	4095	4095	4095	4095	0
411	20241022	115500	38102645	4095	4095	4095	4095	0
412	20241022	115400	38102645	4095	4095	4095	4095	0
413	20241022	115300	38102645	4095	4095	4095	4095	0
414	20241022	115200	38102645	4095	4095	4095	4095	0
415	20241022	115100	38102645	4095	4095	4095	4095	0
416	20241022	115000	38102645	4095	4095	4095	4095	0
417	20241022	114900	38102645	4095	4095	4095	4095	0
418	20241022	114800	38102645	4095	4095	4095	4095	0
419	20241022	114700	38102645	4095	4095	4095	4095	0
420	20241022	114600	38102645	4095	4095	4095	4095	0
421	20241022	114500	38102645	4095	4095	4095	4095	0
422	20241022	114400	38102645	4095	4095	4095	4095	0
423	20241022	114300	38102645	4095	4095	4095	4095	0
424	20241022	114200	38102645	4095	4095	4095	4095	0
425	20241022	114100	38102645	4095	4095	4095	4095	0
426	20241022	114000	38102645	4095	4095	4095	4095	0
427	20241022	113900	38102645	4095	4095	4095	4095	0
428	20241022	113800	38102645	4095	4095	4095	4095	0
429	20241022	113700	38102645	4095	4095	4095	4095	0
430	20241022	113600	38102645	4095	4095	4095	4095	0
431	20241022	113500	38102645	4095	4095	4095	4095	0
432	20241022	113400	38102645	4095	4095	4095	4095	0
433	20241022	113300	38102645	4095	4095	4095	4095	0
434	20241022	113200	38102645	4095	4095	4095	4095	0
435	20241022	113100	38102645	4095	4095	4095	4095	0
436	20241022	113000	38102645	4095	4095	4095	4095	0
437	20241022	112900	38102645	4095	4095	4095	4095	0
438	20241022	112800	38102645	4095	4095	4095	4095	0
439	20241022	112700	38102645	4095	4095	4095	4095	0
440	20241022	112600	38102645	4095	4095	4095	4095	0
441	20241022	112500	38102645	4095	4095	4095	4095	0
442	20241022	112400	38102645	4095	4095	4095	4095	0
443	20241022	112300	38102645	4095	4095	4095	4095	0
444	20241022	112200	38102645	4095	4095	4095	4095	0
445	20241022	112100	38102645	4095	4095	4095	4095	0
446	20241022	112000	38102645	4095	4095	4095	4095	0
447	20241022	111900	38102645	4095	4095	4095	4095	0
448	20241022	111800	38102645	4095	4095	4095	4095	0
449	20241022	111700	38102645	4095	4095	4095	4095	0
450	20241022	111600	38102645	4095	4095	4095	4095	0
451	20241022	111500	38102645	4095	4095	4095	4095	0
452	20241022	111400	38102645	4095	4095	4095	4095	0
453	20241022	111300	38102645	4095	4095	4095	4095	0
454	20241022	111200	38102645	4095	4095	4095	4095	0
455	20241022	111100	38102645	4095	4095	4095	4095	0
456	20241022	111000	38102645	4095	4095	4095	4095	18
457	20241022	110900	38028935	4085	4095	4100	4085	70
458	20241022	110800	37742395	4095	4090	4095	4090	58
459	20241022	110700	37505070	4085	4090	4090	4085	19
460	20241022	110600	37427365	4085	4085	4085	4085	0
461	20241022	110500	37427365	4085	4085	4085	4085	0
462	20241022	110400	37427365	4085	4085	4085	4085	0
463	20241022	110300	37427365	4085	4085	4085	4085	0
464	20241022	110200	37427365	4085	4085	4085	4085	0
465	20241022	110100	37427365	4085	4085	4085	4085	0
466	20241022	110000	37427365	4085	4085	4085	4085	0
467	20241022	105900	37427365	4085	4085	4085	4085	0
468	20241022	105800	37427365	4085	4085	4085	4085	0
469	20241022	105700	37427365	4085	4085	4085	4085	0
470	20241022	105600	37427365	4085	4085	4085	4085	0
471	20241022	105500	37427365	4085	4085	4085	4085	0
472	20241022	105400	37427365	4085	4085	4085	4085	0
473	20241022	105300	37427365	4085	4085	4085	4085	0
474	20241022	105200	37427365	4085	4085	4085	4085	0
475	20241022	105100	37427365	4085	4085	4085	4085	0
476	20241022	105000	37427365	4085	4085	4085	4085	0
477	20241022	104900	37427365	4085	4085	4085	4085	0
478	20241022	104800	37427365	4085	4085	4085	4085	0
479	20241022	104700	37427365	4085	4085	4085	4085	0
480	20241022	104600	37427365	4085	4085	4085	4085	9
481	20241022	104500	37390600	4085	4085	4085	4085	0
482	20241022	104400	37390600	4085	4085	4085	4085	0
483	20241022	104300	37390600	4085	4085	4085	4085	2
484	20241022	104200	37382430	4085	4085	4085	4085	0
485	20241022	104100	37382430	4085	4085	4085	4085	0
486	20241022	104000	37382430	4085	4085	4085	4085	0
487	20241022	103900	37382430	4085	4085	4085	4085	0
488	20241022	103800	37382430	4085	4085	4085	4085	0
489	20241022	103700	37382430	4085	4085	4085	4085	0
490	20241022	103600	37382430	4085	4085	4085	4085	1
491	20241022	103500	37378345	4085	4085	4085	4085	0
492	20241022	103400	37378345	4085	4085	4085	4085	1
493	20241022	103300	37374260	4090	4090	4090	4090	0
494	20241022	103200	37374260	4090	4090	4090	4090	1
495	20241022	103100	37370170	4090	4090	4090	4090	94
496	20241022	103000	36985710	4085	4085	4085	4085	3
497	20241022	102900	36973455	4090	4090	4090	4090	0
498	20241022	102800	36973455	4090	4090	4090	4090	0
499	20241022	102700	36973455	4090	4090	4090	4090	0
500	20241022	102600	36973455	4090	4090	4090	4090	0
501	20241022	102500	36973455	4090	4090	4090	4090	0
502	20241022	102400	36973455	4090	4090	4090	4090	0
503	20241022	102300	36973455	4090	4090	4090	4090	10
504	20241022	102200	36932555	4080	4080	4080	4080	0
505	20241022	102100	36932555	4080	4100	4100	4070	789
506	20241022	102000	33712075	4105	4105	4105	4105	0
507	20241022	101900	33712075	4105	4105	4105	4105	0
508	20241022	101800	33712075	4105	4100	4105	4100	47
509	20241022	101700	33519370	4100	4100	4100	4100	0
510	20241022	101600	33519370	4100	4100	4100	4100	1
511	20241022	101500	33515270	4100	4100	4100	4100	0
512	20241022	101400	33515270	4100	4100	4100	4100	0
513	20241022	101300	33515270	4100	4100	4100	4100	1
514	20241022	101200	33511170	4100	4100	4100	4100	0
515	20241022	101100	33511170	4100	4100	4100	4100	0
516	20241022	101000	33511170	4100	4100	4100	4100	1
517	20241022	100900	33507070	4100	4100	4100	4100	0
518	20241022	100800	33507070	4100	4100	4100	4100	0
519	20241022	100700	33507070	4100	4100	4100	4100	0
520	20241022	100600	33507070	4100	4100	4100	4100	0
521	20241022	100500	33507070	4100	4095	4100	4095	1000
522	20241022	100400	29412020	4095	4095	4095	4095	0
523	20241022	100300	29412020	4095	4095	4095	4095	2
524	20241022	100200	29403830	4090	4090	4090	4090	0
525	20241022	100100	29403830	4090	4090	4090	4090	1
526	20241022	100000	29399740	4100	4100	4100	4100	0
527	20241022	095900	29399740	4100	4100	4100	4100	0
528	20241022	095800	29399740	4100	4100	4100	4100	0
529	20241022	095700	29399740	4100	4100	4100	4100	0
530	20241022	095600	29399740	4100	4100	4100	4100	22
531	20241022	095500	29309540	4095	4095	4095	4095	329
532	20241022	095400	27962285	4100	4100	4100	4100	0
533	20241022	095300	27962285	4100	4100	4100	4100	0
534	20241022	095200	27962285	4100	4100	4100	4100	0
535	20241022	095100	27962285	4100	4100	4100	4100	30
536	20241022	095000	27839285	4110	4110	4110	4110	0
537	20241022	094900	27839285	4110	4110	4110	4110	0
538	20241022	094800	27839285	4110	4110	4110	4110	0
539	20241022	094700	27839285	4110	4110	4110	4110	0
540	20241022	094600	27839285	4110	4110	4110	4110	0
541	20241022	094500	27839285	4110	4110	4110	4110	0
542	20241022	094400	27839285	4110	4100	4110	4100	20
543	20241022	094300	27757255	4110	4110	4110	4110	0
544	20241022	094200	27757255	4110	4110	4110	4110	0
545	20241022	094100	27757255	4110	4110	4110	4110	2
546	20241022	094000	27749035	4105	4105	4105	4105	0
547	20241022	093900	27749035	4105	4105	4105	4105	0
548	20241022	093800	27749035	4105	4105	4105	4105	0
549	20241022	093700	27749035	4105	4110	4110	4105	25
550	20241022	093600	27646405	4110	4110	4110	4110	0
551	20241022	093500	27646405	4110	4110	4110	4110	405
552	20241022	093400	25981855	4110	4110	4110	4110	0
553	20241022	093300	25981855	4110	4110	4110	4110	0
554	20241022	093200	25981855	4110	4110	4110	4110	0
555	20241022	093100	25981855	4110	4110	4110	4110	499
556	20241022	093000	23930965	4115	4115	4115	4115	0
557	20241022	092900	23930965	4115	4115	4115	4115	0
558	20241022	092800	23930965	4115	4115	4115	4115	0
559	20241022	092700	23930965	4115	4115	4115	4115	98
560	20241022	092600	23527695	4115	4115	4115	4115	0
561	20241022	092500	23527695	4115	4115	4115	4115	0
562	20241022	092400	23527695	4115	4115	4115	4115	24
563	20241022	092300	23428935	4120	4120	4120	4120	0
564	20241022	092200	23428935	4120	4130	4130	4110	4247
565	20241022	092100	5942790	4130	4130	4130	4130	0
566	20241022	092000	5942790	4130	4130	4130	4130	0
567	20241022	091900	5942790	4130	4130	4130	4130	0
568	20241022	091800	5942790	4130	4130	4130	4130	0
569	20241022	091700	5942790	4130	4130	4130	4130	350
570	20241022	091600	4497290	4150	4150	4150	4150	0
571	20241022	091500	4497290	4150	4150	4150	4150	0
572	20241022	091400	4497290	4150	4150	4150	4150	1
573	20241022	091300	4493140	4150	4150	4150	4150	0
574	20241022	091200	4493140	4150	4150	4150	4150	0
575	20241022	091100	4493140	4150	4150	4150	4150	0
576	20241022	091000	4493140	4150	4150	4150	4150	0
577	20241022	090900	4493140	4150	4150	4150	4150	1
578	20241022	090800	4488990	4155	4155	4165	4155	984
579	20241022	090700	400455	4155	4155	4155	4155	0
580	20241022	090600	400455	4155	4155	4155	4155	0
581	20241022	090500	400455	4155	4155	4155	4155	0
582	20241022	090400	400455	4155	4155	4155	4155	0
583	20241022	090300	400455	4155	4155	4155	4155	0
584	20241022	090200	400455	4155	4155	4155	4155	33
585	20241022	090100	263340	4180	4180	4180	4180	7
586	20241022	090000	234080	4180	4180	4180	4180	56