KissMeData/008470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185400	14399230	4045	4045	4045	4045	1619
3	20241010	185300	14399230	4045	4045	4045	4045	0
4	20241010	185200	14399230	4045	4045	4045	4045	0
5	20241010	185100	14399230	4045	4045	4045	4045	0
6	20241010	185000	14399230	4045	4045	4045	4045	0
7	20241010	184900	14399230	4045	4045	4045	4045	0
8	20241010	184800	14399230	4045	4045	4045	4045	0
9	20241010	184700	14399230	4045	4045	4045	4045	0
10	20241010	184600	14399230	4045	4045	4045	4045	0
11	20241010	184500	14399230	4045	4045	4045	4045	0
12	20241010	184400	14399230	4045	4045	4045	4045	0
13	20241010	184300	14399230	4045	4045	4045	4045	0
14	20241010	184200	14399230	4045	4045	4045	4045	0
15	20241010	184100	14399230	4045	4045	4045	4045	0
16	20241010	184000	14399230	4045	4045	4045	4045	0
17	20241010	183900	14399230	4045	4045	4045	4045	0
18	20241010	183800	14399230	4045	4045	4045	4045	0
19	20241010	183700	14399230	4045	4045	4045	4045	0
20	20241010	183600	14399230	4045	4045	4045	4045	0
21	20241010	183500	14399230	4045	4045	4045	4045	0
22	20241010	183400	14399230	4045	4045	4045	4045	0
23	20241010	183300	14399230	4045	4045	4045	4045	0
24	20241010	183200	14399230	4045	4045	4045	4045	0
25	20241010	183100	14399230	4045	4045	4045	4045	0
26	20241010	183000	14399230	4045	4045	4045	4045	0
27	20241010	182900	14399230	4045	4045	4045	4045	0
28	20241010	182800	14399230	4045	4045	4045	4045	0
29	20241010	182700	14399230	4045	4045	4045	4045	0
30	20241010	182600	14399230	4045	4045	4045	4045	0
31	20241010	182500	14399230	4045	4045	4045	4045	0
32	20241010	182400	14399230	4045	4045	4045	4045	1619
33	20241010	182300	14399230	4045	4045	4045	4045	0
34	20241010	182200	14399230	4045	4045	4045	4045	0
35	20241010	182100	14399230	4045	4045	4045	4045	0
36	20241010	182000	14399230	4045	4045	4045	4045	0
37	20241010	181900	14399230	4045	4045	4045	4045	0
38	20241010	181800	14399230	4045	4045	4045	4045	0
39	20241010	181700	14399230	4045	4045	4045	4045	0
40	20241010	181600	14399230	4045	4045	4045	4045	0
41	20241010	181500	14399230	4045	4045	4045	4045	0
42	20241010	181400	14399230	4045	4045	4045	4045	0
43	20241010	181300	14399230	4045	4045	4045	4045	0
44	20241010	181200	14399230	4045	4045	4045	4045	0
45	20241010	181100	14399230	4045	4045	4045	4045	0
46	20241010	181000	14399230	4045	4045	4045	4045	0
47	20241010	180900	14399230	4045	4045	4045	4045	0
48	20241010	180800	14399230	4045	4045	4045	4045	0
49	20241010	180700	14399230	4045	4045	4045	4045	0
50	20241010	180600	14399230	4045	4045	4045	4045	0
51	20241010	180500	14399230	4045	4045	4045	4045	0
52	20241010	180400	14399230	4045	4045	4045	4045	0
53	20241010	180300	14399230	4045	4045	4045	4045	0
54	20241010	180200	14399230	4045	4045	4045	4045	0
55	20241010	180100	14399230	4045	4045	4045	4045	0
56	20241010	180000	14399230	4045	4045	4045	4045	0
57	20241010	175900	14399230	4045	4045	4045	4045	0
58	20241010	175800	14399230	4045	4045	4045	4045	0
59	20241010	175700	14399230	4045	4045	4045	4045	0
60	20241010	175600	14399230	4045	4045	4045	4045	0
61	20241010	175500	14399230	4045	4045	4045	4045	0
62	20241010	175400	14399230	4045	4045	4045	4045	1619
63	20241010	175300	14399230	4045	4045	4045	4045	0
64	20241010	175200	14399230	4045	4045	4045	4045	0
65	20241010	175100	14399230	4045	4045	4045	4045	0
66	20241010	175000	14399230	4045	4045	4045	4045	0
67	20241010	174900	14399230	4045	4045	4045	4045	0
68	20241010	174800	14399230	4045	4045	4045	4045	0
69	20241010	174700	14399230	4045	4045	4045	4045	0
70	20241010	174600	14399230	4045	4045	4045	4045	0
71	20241010	174500	14399230	4045	4045	4045	4045	0
72	20241010	174400	14399230	4045	4045	4045	4045	0
73	20241010	174300	14399230	4045	4045	4045	4045	0
74	20241010	174200	14399230	4045	4045	4045	4045	0
75	20241010	174100	14399230	4045	4045	4045	4045	0
76	20241010	174000	14399230	4045	4045	4045	4045	0
77	20241010	173900	14399230	4045	4045	4045	4045	0
78	20241010	173800	14399230	4045	4045	4045	4045	0
79	20241010	173700	14399230	4045	4045	4045	4045	0
80	20241010	173600	14399230	4045	4045	4045	4045	0
81	20241010	173500	14399230	4045	4045	4045	4045	0
82	20241010	173400	14399230	4045	4045	4045	4045	0
83	20241010	173300	14399230	4045	4045	4045	4045	0
84	20241010	173200	14399230	4045	4045	4045	4045	0
85	20241010	173100	14399230	4045	4045	4045	4045	0
86	20241010	173000	14399230	4045	4045	4045	4045	0
87	20241010	172900	14399230	4045	4045	4045	4045	0
88	20241010	172800	14399230	4045	4045	4045	4045	0
89	20241010	172700	14399230	4045	4045	4045	4045	0
90	20241010	172600	14399230	4045	4045	4045	4045	0
91	20241010	172500	14399230	4045	4045	4045	4045	0
92	20241010	172400	14399230	4045	4045	4045	4045	1619
93	20241010	172300	14399230	4045	4045	4045	4045	0
94	20241010	172200	14399230	4045	4045	4045	4045	0
95	20241010	172100	14399230	4045	4045	4045	4045	0
96	20241010	172000	14399230	4045	4045	4045	4045	0
97	20241010	171900	14399230	4045	4045	4045	4045	0
98	20241010	171800	14399230	4045	4045	4045	4045	0
99	20241010	171700	14399230	4045	4045	4045	4045	0
100	20241010	171600	14399230	4045	4045	4045	4045	0
101	20241010	171500	14399230	4045	4045	4045	4045	0
102	20241010	171400	14399230	4045	4045	4045	4045	0
103	20241010	171300	14399230	4045	4045	4045	4045	0
104	20241010	171200	14399230	4045	4045	4045	4045	0
105	20241010	171100	14399230	4045	4045	4045	4045	0
106	20241010	171000	14399230	4045	4045	4045	4045	0
107	20241010	170900	14399230	4045	4045	4045	4045	0
108	20241010	170800	14399230	4045	4045	4045	4045	0
109	20241010	170700	14399230	4045	4045	4045	4045	0
110	20241010	170600	14399230	4045	4045	4045	4045	0
111	20241010	170500	14399230	4045	4045	4045	4045	0
112	20241010	170400	14399230	4045	4045	4045	4045	0
113	20241010	170300	14399230	4045	4045	4045	4045	0
114	20241010	170200	14399230	4045	4045	4045	4045	0
115	20241010	170100	14399230	4045	4045	4045	4045	0
116	20241010	170000	14399230	4045	4045	4045	4045	0
117	20241010	165900	14399230	4045	4045	4045	4045	0
118	20241010	165800	14399230	4045	4045	4045	4045	0
119	20241010	165700	14399230	4045	4045	4045	4045	0
120	20241010	165600	14399230	4045	4045	4045	4045	0
121	20241010	165500	14399230	4045	4045	4045	4045	0
122	20241010	165400	14399230	4045	4045	4045	4045	1619
123	20241010	165300	14399230	4045	4045	4045	4045	0
124	20241010	165200	14399230	4045	4045	4045	4045	0
125	20241010	165100	14399230	4045	4045	4045	4045	0
126	20241010	165000	14399230	4045	4045	4045	4045	0
127	20241010	164900	14399230	4045	4045	4045	4045	0
128	20241010	164800	14399230	4045	4045	4045	4045	0
129	20241010	164700	14399230	4045	4045	4045	4045	0
130	20241010	164600	14399230	4045	4045	4045	4045	0
131	20241010	164500	14399230	4045	4045	4045	4045	0
132	20241010	164400	14399230	4045	4045	4045	4045	0
133	20241010	164300	14399230	4045	4045	4045	4045	0
134	20241010	164200	14399230	4045	4045	4045	4045	0
135	20241010	164100	14399230	4045	4045	4045	4045	0
136	20241010	164000	14399230	4045	4045	4045	4045	0
137	20241010	163900	14399230	4045	4045	4045	4045	0
138	20241010	163800	14399230	4045	4045	4045	4045	0
139	20241010	163700	14399230	4045	4045	4045	4045	0
140	20241010	163600	14399230	4045	4045	4045	4045	0
141	20241010	163500	14399230	4045	4045	4045	4045	0
142	20241010	163400	14399230	4045	4045	4045	4045	0
143	20241010	163300	14399230	4045	4045	4045	4045	0
144	20241010	163200	14399230	4045	4045	4045	4045	0
145	20241010	163100	14399230	4045	4045	4045	4045	0
146	20241010	163000	14399230	4045	4045	4045	4045	0
147	20241010	162900	14399230	4045	4045	4045	4045	0
148	20241010	162800	14399230	4045	4045	4045	4045	0
149	20241010	162700	14399230	4045	4045	4045	4045	0
150	20241010	162600	14399230	4045	4045	4045	4045	0
151	20241010	162500	14399230	4045	4045	4045	4045	0
152	20241010	162400	14399230	4045	4045	4045	4045	1619
153	20241010	162300	14399230	4045	4045	4045	4045	0
154	20241010	162200	14399230	4045	4045	4045	4045	0
155	20241010	162100	14399230	4045	4045	4045	4045	0
156	20241010	162000	14399230	4045	4045	4045	4045	0
157	20241010	161900	14399230	4045	4045	4045	4045	0
158	20241010	161800	14399230	4045	4045	4045	4045	0
159	20241010	161700	14399230	4045	4045	4045	4045	0
160	20241010	161600	14399230	4045	4045	4045	4045	0
161	20241010	161500	14399230	4045	4045	4045	4045	0
162	20241010	161400	14399230	4045	4045	4045	4045	0
163	20241010	161300	14399230	4045	4045	4045	4045	0
164	20241010	161200	14399230	4045	4045	4045	4045	0
165	20241010	161100	14399230	4045	4045	4045	4045	0
166	20241010	161000	14399230	4045	4045	4045	4045	0
167	20241010	160900	14399230	4045	4045	4045	4045	0
168	20241010	160800	14399230	4045	4045	4045	4045	0
169	20241010	160700	14399230	4045	4045	4045	4045	0
170	20241010	160600	14399230	4045	4045	4045	4045	0
171	20241010	160500	14399230	4045	4045	4045	4045	0
172	20241010	160400	14399230	4045	4045	4045	4045	0
173	20241010	160300	14399230	4045	4045	4045	4045	0
174	20241010	160200	14399230	4045	4045	4045	4045	0
175	20241010	160100	14399230	4045	4045	4045	4045	0
176	20241010	160000	14399230	4045	4045	4045	4045	0
177	20241010	155900	14399230	4045	4045	4045	4045	0
178	20241010	155800	14399230	4045	4045	4045	4045	0
179	20241010	155700	14399230	4045	4045	4045	4045	0
180	20241010	155600	14399230	4045	4045	4045	4045	0
181	20241010	155500	14399230	4045	4045	4045	4045	0
182	20241010	155400	14399230	4045	4045	4045	4045	1619
183	20241010	155300	14399230	4045	4045	4045	4045	0
184	20241010	155200	14399230	4045	4045	4045	4045	0
185	20241010	155100	14399230	4045	4045	4045	4045	0
186	20241010	155000	14399230	4045	4045	4045	4045	0
187	20241010	154900	14399230	4045	4045	4045	4045	0
188	20241010	154800	14399230	4045	4045	4045	4045	0
189	20241010	154700	14399230	4045	4045	4045	4045	0
190	20241010	154600	14399230	4045	4045	4045	4045	0
191	20241010	154500	14399230	4045	4045	4045	4045	0
192	20241010	154400	14399230	4045	4045	4045	4045	0
193	20241010	154300	14399230	4045	4045	4045	4045	0
194	20241010	154200	14399230	4045	4045	4045	4045	0
195	20241010	154100	14399230	4045	4045	4045	4045	0
196	20241010	154000	14399230	4045	4045	4045	4045	0
197	20241010	153900	14399230	4045	4045	4045	4045	0
198	20241010	153800	14399230	4045	4045	4045	4045	0
199	20241010	153700	14399230	4045	4045	4045	4045	0
200	20241010	153600	14399230	4045	4045	4045	4045	0
201	20241010	153500	14399230	4045	4045	4045	4045	0
202	20241010	153400	14399230	4045	4045	4045	4045	0
203	20241010	153300	14399230	4045	4045	4045	4045	0
204	20241010	153200	14399230	4045	4045	4045	4045	0
205	20241010	153100	14399230	4045	4045	4045	4045	0
206	20241010	153000	14399230	4045	4045	4045	4045	1619
207	20241010	152900	7850375	4075	4075	4075	4075	0
208	20241010	152800	7850375	4075	4075	4075	4075	0
209	20241010	152700	7850375	4075	4075	4075	4075	0
210	20241010	152600	7850375	4075	4075	4075	4075	0
211	20241010	152500	7850375	4075	4075	4075	4075	0
212	20241010	152400	7850375	4075	4075	4075	4075	0
213	20241010	152300	7850375	4075	4075	4075	4075	0
214	20241010	152200	7850375	4075	4075	4075	4075	0
215	20241010	152100	7850375	4075	4075	4075	4075	0
216	20241010	152000	7850375	4075	4075	4075	4075	0
217	20241010	151900	7850375	4075	4075	4075	4075	4
218	20241010	151800	7834075	4075	4075	4075	4075	0
219	20241010	151700	7834075	4075	4075	4075	4075	0
220	20241010	151600	7834075	4075	4075	4075	4075	0
221	20241010	151500	7834075	4075	4075	4075	4075	0
222	20241010	151400	7834075	4075	4075	4075	4075	0
223	20241010	151300	7834075	4075	4075	4075	4075	0
224	20241010	151200	7834075	4075	4075	4075	4075	0
225	20241010	151100	7834075	4075	4075	4075	4075	0
226	20241010	151000	7834075	4075	4075	4075	4075	0
227	20241010	150900	7834075	4075	4075	4075	4075	0
228	20241010	150800	7834075	4075	4075	4075	4075	0
229	20241010	150700	7834075	4075	4075	4075	4075	0
230	20241010	150600	7834075	4075	4075	4075	4075	0
231	20241010	150500	7834075	4075	4075	4075	4075	0
232	20241010	150400	7834075	4075	4075	4075	4075	0
233	20241010	150300	7834075	4075	4075	4075	4075	0
234	20241010	150200	7834075	4075	4075	4075	4075	0
235	20241010	150100	7834075	4075	4075	4075	4075	0
236	20241010	150000	7834075	4075	4075	4075	4075	0
237	20241010	145900	7834075	4075	4075	4075	4075	0
238	20241010	145800	7834075	4075	4075	4075	4075	0
239	20241010	145700	7834075	4075	4075	4075	4075	0
240	20241010	145600	7834075	4075	4075	4075	4075	0
241	20241010	145500	7834075	4075	4075	4075	4075	0
242	20241010	145400	7834075	4075	4075	4075	4075	0
243	20241010	145300	7834075	4075	4075	4075	4075	0
244	20241010	145200	7834075	4075	4060	4075	4045	401
245	20241010	145100	6211870	4080	4080	4080	4080	0
246	20241010	145000	6211870	4080	4080	4080	4080	0
247	20241010	144900	6211870	4080	4080	4080	4080	0
248	20241010	144800	6211870	4080	4080	4080	4080	0
249	20241010	144700	6211870	4080	4080	4080	4080	0
250	20241010	144600	6211870	4080	4080	4080	4080	0
251	20241010	144500	6211870	4080	4080	4080	4080	0
252	20241010	144400	6211870	4080	4080	4080	4080	0
253	20241010	144300	6211870	4080	4080	4080	4080	0
254	20241010	144200	6211870	4080	4080	4080	4080	0
255	20241010	144100	6211870	4080	4080	4080	4080	0
256	20241010	144000	6211870	4080	4080	4080	4080	0
257	20241010	143900	6211870	4080	4080	4080	4080	0
258	20241010	143800	6211870	4080	4080	4080	4080	0
259	20241010	143700	6211870	4080	4080	4080	4080	0
260	20241010	143600	6211870	4080	4080	4080	4080	0
261	20241010	143500	6211870	4080	4080	4080	4080	0
262	20241010	143400	6211870	4080	4080	4080	4080	0
263	20241010	143300	6211870	4080	4080	4080	4080	0
264	20241010	143200	6211870	4080	4080	4080	4080	0
265	20241010	143100	6211870	4080	4080	4080	4080	0
266	20241010	143000	6211870	4080	4080	4080	4080	0
267	20241010	142900	6211870	4080	4080	4080	4080	0
268	20241010	142800	6211870	4080	4080	4080	4080	0
269	20241010	142700	6211870	4080	4075	4080	4075	10
270	20241010	142600	6171105	4075	4075	4075	4075	0
271	20241010	142500	6171105	4075	4075	4075	4075	0
272	20241010	142400	6171105	4075	4075	4075	4075	0
273	20241010	142300	6171105	4075	4075	4075	4075	0
274	20241010	142200	6171105	4075	4075	4075	4075	0
275	20241010	142100	6171105	4075	4075	4075	4075	0
276	20241010	142000	6171105	4075	4075	4075	4075	0
277	20241010	141900	6171105	4075	4075	4075	4075	0
278	20241010	141800	6171105	4075	4075	4075	4075	0
279	20241010	141700	6171105	4075	4075	4075	4075	0
280	20241010	141600	6171105	4075	4075	4075	4075	0
281	20241010	141500	6171105	4075	4075	4075	4075	0
282	20241010	141400	6171105	4075	4075	4075	4075	0
283	20241010	141300	6171105	4075	4075	4075	4075	0
284	20241010	141200	6171105	4075	4075	4075	4075	0
285	20241010	141100	6171105	4075	4075	4075	4075	0
286	20241010	141000	6171105	4075	4075	4075	4075	0
287	20241010	140900	6171105	4075	4075	4075	4075	0
288	20241010	140800	6171105	4075	4075	4075	4075	0
289	20241010	140700	6171105	4075	4075	4075	4075	0
290	20241010	140600	6171105	4075	4075	4075	4075	0
291	20241010	140500	6171105	4075	4075	4075	4075	0
292	20241010	140400	6171105	4075	4075	4075	4075	0
293	20241010	140300	6171105	4075	4075	4075	4075	0
294	20241010	140200	6171105	4075	4075	4075	4075	0
295	20241010	140100	6171105	4075	4075	4075	4075	0
296	20241010	140000	6171105	4075	4075	4075	4075	0
297	20241010	135900	6171105	4075	4075	4075	4075	0
298	20241010	135800	6171105	4075	4075	4075	4075	0
299	20241010	135700	6171105	4075	4075	4075	4075	0
300	20241010	135600	6171105	4075	4075	4075	4075	0
301	20241010	135500	6171105	4075	4075	4075	4075	0
302	20241010	135400	6171105	4075	4075	4075	4075	0
303	20241010	135300	6171105	4075	4075	4075	4075	0
304	20241010	135200	6171105	4075	4075	4075	4075	0
305	20241010	135100	6171105	4075	4075	4075	4075	0
306	20241010	135000	6171105	4075	4075	4075	4075	0
307	20241010	134900	6171105	4075	4075	4075	4075	0
308	20241010	134800	6171105	4075	4075	4075	4075	0
309	20241010	134700	6171105	4075	4075	4075	4075	0
310	20241010	134600	6171105	4075	4075	4075	4075	0
311	20241010	134500	6171105	4075	4075	4075	4075	0
312	20241010	134400	6171105	4075	4075	4075	4075	0
313	20241010	134300	6171105	4075	4075	4075	4075	0
314	20241010	134200	6171105	4075	4075	4075	4075	0
315	20241010	134100	6171105	4075	4075	4075	4075	0
316	20241010	134000	6171105	4075	4075	4075	4075	0
317	20241010	133900	6171105	4075	4075	4075	4075	0
318	20241010	133800	6171105	4075	4075	4075	4075	0
319	20241010	133700	6171105	4075	4075	4075	4075	0
320	20241010	133600	6171105	4075	4075	4075	4075	0
321	20241010	133500	6171105	4075	4075	4075	4075	121
322	20241010	133400	5678030	4075	4075	4075	4075	0
323	20241010	133300	5678030	4075	4075	4075	4075	0
324	20241010	133200	5678030	4075	4075	4075	4075	0
325	20241010	133100	5678030	4075	4075	4075	4075	0
326	20241010	133000	5678030	4075	4075	4075	4075	0
327	20241010	132900	5678030	4075	4075	4075	4075	0
328	20241010	132800	5678030	4075	4075	4075	4075	0
329	20241010	132700	5678030	4075	4075	4075	4075	0
330	20241010	132600	5678030	4075	4075	4075	4075	0
331	20241010	132500	5678030	4075	4075	4075	4075	0
332	20241010	132400	5678030	4075	4075	4075	4075	0
333	20241010	132300	5678030	4075	4075	4075	4075	0
334	20241010	132200	5678030	4075	4075	4075	4075	0
335	20241010	132100	5678030	4075	4075	4075	4075	0
336	20241010	132000	5678030	4075	4075	4075	4075	0
337	20241010	131900	5678030	4075	4075	4075	4075	0
338	20241010	131800	5678030	4075	4075	4075	4075	0
339	20241010	131700	5678030	4075	4075	4075	4075	0
340	20241010	131600	5678030	4075	4075	4075	4075	0
341	20241010	131500	5678030	4075	4075	4075	4075	0
342	20241010	131400	5678030	4075	4075	4075	4075	0
343	20241010	131300	5678030	4075	4075	4075	4075	0
344	20241010	131200	5678030	4075	4075	4075	4075	0
345	20241010	131100	5678030	4075	4075	4075	4075	0
346	20241010	131000	5678030	4075	4075	4075	4075	1
347	20241010	130900	5673955	4050	4050	4050	4050	0
348	20241010	130800	5673955	4050	4050	4050	4050	0
349	20241010	130700	5673955	4050	4050	4050	4050	0
350	20241010	130600	5673955	4050	4050	4050	4050	0
351	20241010	130500	5673955	4050	4050	4050	4050	0
352	20241010	130400	5673955	4050	4070	4070	4050	6
353	20241010	130300	5649590	4075	4075	4075	4075	0
354	20241010	130200	5649590	4075	4075	4075	4075	0
355	20241010	130100	5649590	4075	4075	4075	4075	0
356	20241010	130000	5649590	4075	4075	4075	4075	0
357	20241010	125900	5649590	4075	4075	4075	4075	0
358	20241010	125800	5649590	4075	4075	4075	4075	0
359	20241010	125700	5649590	4075	4075	4075	4075	0
360	20241010	125600	5649590	4075	4075	4075	4075	0
361	20241010	125500	5649590	4075	4075	4075	4075	1
362	20241010	125400	5645515	4045	4045	4045	4045	0
363	20241010	125300	5645515	4045	4045	4045	4045	0
364	20241010	125200	5645515	4045	4045	4045	4045	0
365	20241010	125100	5645515	4045	4045	4045	4045	0
366	20241010	125000	5645515	4045	4045	4045	4045	0
367	20241010	124900	5645515	4045	4045	4045	4045	0
368	20241010	124800	5645515	4045	4045	4045	4045	0
369	20241010	124700	5645515	4045	4055	4055	4045	14
370	20241010	124600	5588870	4075	4075	4075	4075	0
371	20241010	124500	5588870	4075	4075	4075	4075	0
372	20241010	124400	5588870	4075	4075	4075	4075	0
373	20241010	124300	5588870	4075	4075	4075	4075	0
374	20241010	124200	5588870	4075	4075	4075	4075	0
375	20241010	124100	5588870	4075	4075	4075	4075	0
376	20241010	124000	5588870	4075	4075	4075	4075	0
377	20241010	123900	5588870	4075	4075	4075	4075	0
378	20241010	123800	5588870	4075	4075	4075	4075	0
379	20241010	123700	5588870	4075	4075	4075	4075	0
380	20241010	123600	5588870	4075	4075	4075	4075	0
381	20241010	123500	5588870	4075	4075	4075	4075	0
382	20241010	123400	5588870	4075	4075	4075	4075	0
383	20241010	123300	5588870	4075	4075	4075	4075	0
384	20241010	123200	5588870	4075	4075	4075	4075	0
385	20241010	123100	5588870	4075	4075	4075	4075	0
386	20241010	123000	5588870	4075	4075	4075	4075	0
387	20241010	122900	5588870	4075	4075	4075	4075	0
388	20241010	122800	5588870	4075	4075	4075	4075	0
389	20241010	122700	5588870	4075	4075	4075	4075	0
390	20241010	122600	5588870	4075	4075	4075	4075	0
391	20241010	122500	5588870	4075	4075	4075	4075	0
392	20241010	122400	5588870	4075	4075	4075	4075	0
393	20241010	122300	5588870	4075	4075	4075	4075	0
394	20241010	122200	5588870	4075	4075	4075	4075	0
395	20241010	122100	5588870	4075	4075	4075	4075	0
396	20241010	122000	5588870	4075	4075	4075	4075	0
397	20241010	121900	5588870	4075	4075	4075	4075	0
398	20241010	121800	5588870	4075	4075	4075	4075	0
399	20241010	121700	5588870	4075	4070	4075	4070	15
400	20241010	121600	5527770	4065	4045	4065	4045	51
401	20241010	121500	5321455	4045	4045	4045	4045	0
402	20241010	121400	5321455	4045	4045	4045	4045	4
403	20241010	121300	5305275	4070	4070	4070	4070	0
404	20241010	121200	5305275	4070	4070	4070	4070	0
405	20241010	121100	5305275	4070	4070	4070	4070	0
406	20241010	121000	5305275	4070	4070	4070	4070	0
407	20241010	120900	5305275	4070	4070	4070	4070	0
408	20241010	120800	5305275	4070	4070	4070	4070	0
409	20241010	120700	5305275	4070	4070	4070	4070	0
410	20241010	120600	5305275	4070	4070	4070	4070	0
411	20241010	120500	5305275	4070	4070	4070	4070	0
412	20241010	120400	5305275	4070	4070	4070	4070	0
413	20241010	120300	5305275	4070	4070	4070	4070	0
414	20241010	120200	5305275	4070	4070	4070	4070	0
415	20241010	120100	5305275	4070	4070	4070	4070	0
416	20241010	120000	5305275	4070	4070	4070	4070	0
417	20241010	115900	5305275	4070	4070	4070	4070	0
418	20241010	115800	5305275	4070	4070	4070	4070	0
419	20241010	115700	5305275	4070	4070	4070	4070	0
420	20241010	115600	5305275	4070	4070	4070	4070	0
421	20241010	115500	5305275	4070	4070	4070	4070	0
422	20241010	115400	5305275	4070	4070	4070	4070	0
423	20241010	115300	5305275	4070	4070	4070	4070	0
424	20241010	115200	5305275	4070	4070	4070	4070	0
425	20241010	115100	5305275	4070	4070	4070	4070	0
426	20241010	115000	5305275	4070	4070	4070	4070	0
427	20241010	114900	5305275	4070	4070	4070	4070	0
428	20241010	114800	5305275	4070	4070	4070	4070	0
429	20241010	114700	5305275	4070	4070	4070	4070	0
430	20241010	114600	5305275	4070	4070	4070	4070	0
431	20241010	114500	5305275	4070	4070	4070	4070	0
432	20241010	114400	5305275	4070	4070	4070	4070	0
433	20241010	114300	5305275	4070	4070	4070	4070	0
434	20241010	114200	5305275	4070	4070	4070	4070	0
435	20241010	114100	5305275	4070	4070	4070	4070	0
436	20241010	114000	5305275	4070	4070	4070	4070	0
437	20241010	113900	5305275	4070	4070	4070	4070	0
438	20241010	113800	5305275	4070	4070	4070	4070	0
439	20241010	113700	5305275	4070	4070	4070	4070	0
440	20241010	113600	5305275	4070	4070	4070	4070	0
441	20241010	113500	5305275	4070	4070	4070	4070	10
442	20241010	113400	5264575	4065	4065	4065	4065	0
443	20241010	113300	5264575	4065	4065	4065	4065	0
444	20241010	113200	5264575	4065	4065	4065	4065	0
445	20241010	113100	5264575	4065	4060	4065	4060	74
446	20241010	113000	4963770	4065	4065	4065	4065	0
447	20241010	112900	4963770	4065	4065	4065	4065	0
448	20241010	112800	4963770	4065	4065	4065	4065	0
449	20241010	112700	4963770	4065	4065	4065	4065	0
450	20241010	112600	4963770	4065	4065	4065	4065	0
451	20241010	112500	4963770	4065	4065	4065	4065	0
452	20241010	112400	4963770	4065	4065	4065	4065	0
453	20241010	112300	4963770	4065	4065	4065	4065	0
454	20241010	112200	4963770	4065	4065	4065	4065	0
455	20241010	112100	4963770	4065	4065	4065	4065	0
456	20241010	112000	4963770	4065	4065	4065	4065	0
457	20241010	111900	4963770	4065	4065	4065	4065	0
458	20241010	111800	4963770	4065	4065	4065	4065	0
459	20241010	111700	4963770	4065	4065	4065	4065	0
460	20241010	111600	4963770	4065	4065	4065	4065	0
461	20241010	111500	4963770	4065	4065	4065	4065	0
462	20241010	111400	4963770	4065	4065	4065	4065	0
463	20241010	111300	4963770	4065	4065	4065	4065	0
464	20241010	111200	4963770	4065	4065	4065	4065	0
465	20241010	111100	4963770	4065	4065	4065	4065	0
466	20241010	111000	4963770	4065	4065	4065	4065	0
467	20241010	110900	4963770	4065	4065	4065	4065	0
468	20241010	110800	4963770	4065	4065	4065	4065	0
469	20241010	110700	4963770	4065	4065	4065	4065	0
470	20241010	110600	4963770	4065	4065	4065	4065	0
471	20241010	110500	4963770	4065	4065	4065	4065	0
472	20241010	110400	4963770	4065	4065	4065	4065	0
473	20241010	110300	4963770	4065	4065	4065	4065	0
474	20241010	110200	4963770	4065	4065	4065	4065	0
475	20241010	110100	4963770	4065	4065	4065	4065	0
476	20241010	110000	4963770	4065	4065	4065	4065	0
477	20241010	105900	4963770	4065	4065	4065	4065	0
478	20241010	105800	4963770	4065	4065	4065	4065	0
479	20241010	105700	4963770	4065	4065	4065	4065	0
480	20241010	105600	4963770	4065	4065	4065	4065	0
481	20241010	105500	4963770	4065	4065	4065	4065	0
482	20241010	105400	4963770	4065	4065	4065	4065	0
483	20241010	105300	4963770	4065	4065	4065	4065	0
484	20241010	105200	4963770	4065	4065	4065	4065	0
485	20241010	105100	4963770	4065	4065	4065	4065	0
486	20241010	105000	4963770	4065	4065	4065	4065	0
487	20241010	104900	4963770	4065	4065	4065	4065	0
488	20241010	104800	4963770	4065	4065	4065	4065	0
489	20241010	104700	4963770	4065	4065	4065	4065	0
490	20241010	104600	4963770	4065	4065	4065	4065	0
491	20241010	104500	4963770	4065	4065	4065	4065	0
492	20241010	104400	4963770	4065	4065	4065	4065	0
493	20241010	104300	4963770	4065	4065	4065	4065	0
494	20241010	104200	4963770	4065	4065	4065	4065	0
495	20241010	104100	4963770	4065	4065	4065	4065	0
496	20241010	104000	4963770	4065	4065	4065	4065	0
497	20241010	103900	4963770	4065	4065	4065	4065	0
498	20241010	103800	4963770	4065	4065	4065	4065	0
499	20241010	103700	4963770	4065	4065	4065	4065	0
500	20241010	103600	4963770	4065	4065	4065	4065	0
501	20241010	103500	4963770	4065	4065	4065	4065	0
502	20241010	103400	4963770	4065	4065	4065	4065	0
503	20241010	103300	4963770	4065	4065	4065	4065	0
504	20241010	103200	4963770	4065	4035	4065	4035	101
505	20241010	103100	4556205	4035	4050	4070	4035	200
506	20241010	103000	3746840	4035	4035	4035	4035	0
507	20241010	102900	3746840	4035	4035	4035	4035	1
508	20241010	102800	3742805	4050	4050	4050	4050	0
509	20241010	102700	3742805	4050	4050	4050	4050	0
510	20241010	102600	3742805	4050	4050	4050	4050	0
511	20241010	102500	3742805	4050	4050	4050	4050	0
512	20241010	102400	3742805	4050	4050	4050	4050	0
513	20241010	102300	3742805	4050	4050	4050	4050	0
514	20241010	102200	3742805	4050	4050	4050	4050	0
515	20241010	102100	3742805	4050	4050	4050	4050	0
516	20241010	102000	3742805	4050	4050	4050	4050	0
517	20241010	101900	3742805	4050	4050	4050	4050	0
518	20241010	101800	3742805	4050	4050	4050	4050	0
519	20241010	101700	3742805	4050	4050	4050	4050	0
520	20241010	101600	3742805	4050	4050	4050	4050	0
521	20241010	101500	3742805	4050	4050	4050	4050	0
522	20241010	101400	3742805	4050	4050	4050	4050	1
523	20241010	101300	3738755	4055	4055	4055	4055	0
524	20241010	101200	3738755	4055	4055	4055	4055	0
525	20241010	101100	3738755	4055	4055	4055	4055	0
526	20241010	101000	3738755	4055	4055	4055	4055	0
527	20241010	100900	3738755	4055	4055	4055	4055	1
528	20241010	100800	3734700	4055	4055	4055	4055	0
529	20241010	100700	3734700	4055	4055	4055	4055	0
530	20241010	100600	3734700	4055	4055	4055	4055	0
531	20241010	100500	3734700	4055	4055	4055	4055	0
532	20241010	100400	3734700	4055	4055	4055	4055	0
533	20241010	100300	3734700	4055	4055	4055	4055	0
534	20241010	100200	3734700	4055	4055	4055	4055	0
535	20241010	100100	3734700	4055	4055	4055	4055	0
536	20241010	100000	3734700	4055	4055	4055	4055	0
537	20241010	095900	3734700	4055	4055	4055	4055	0
538	20241010	095800	3734700	4055	4055	4055	4055	0
539	20241010	095700	3734700	4055	4055	4055	4055	0
540	20241010	095600	3734700	4055	4055	4055	4055	0
541	20241010	095500	3734700	4055	4055	4055	4055	3
542	20241010	095400	3722535	4055	4055	4055	4055	0
543	20241010	095300	3722535	4055	4055	4055	4055	0
544	20241010	095200	3722535	4055	4055	4055	4055	0
545	20241010	095100	3722535	4055	4055	4055	4055	42
546	20241010	095000	3552225	4060	4060	4060	4060	0
547	20241010	094900	3552225	4060	4060	4060	4060	0
548	20241010	094800	3552225	4060	4060	4060	4060	0
549	20241010	094700	3552225	4060	4060	4060	4060	0
550	20241010	094600	3552225	4060	4060	4060	4060	3
551	20241010	094500	3540045	4060	4060	4060	4060	0
552	20241010	094400	3540045	4060	4060	4060	4060	1
553	20241010	094300	3535985	4055	4060	4060	4055	51
554	20241010	094200	3329175	4060	4060	4060	4060	2
555	20241010	094100	3321055	4060	4060	4060	4060	0
556	20241010	094000	3321055	4060	4060	4060	4060	0
557	20241010	093900	3321055	4060	4060	4060	4060	0
558	20241010	093800	3321055	4060	4060	4060	4060	0
559	20241010	093700	3321055	4060	4060	4060	4060	0
560	20241010	093600	3321055	4060	4060	4060	4060	0
561	20241010	093500	3321055	4060	4060	4060	4060	0
562	20241010	093400	3321055	4060	4060	4060	4060	0
563	20241010	093300	3321055	4060	4060	4060	4060	0
564	20241010	093200	3321055	4060	4060	4060	4060	0
565	20241010	093100	3321055	4060	4060	4060	4060	0
566	20241010	093000	3321055	4060	4060	4060	4060	0
567	20241010	092900	3321055	4060	4060	4060	4060	0
568	20241010	092800	3321055	4060	4060	4060	4060	0
569	20241010	092700	3321055	4060	4060	4060	4060	0
570	20241010	092600	3321055	4060	4060	4060	4060	1
571	20241010	092500	3316995	4060	4060	4060	4060	0
572	20241010	092400	3316995	4060	4060	4060	4060	0
573	20241010	092300	3316995	4060	4060	4060	4060	0
574	20241010	092200	3316995	4060	4060	4060	4060	0
575	20241010	092100	3316995	4060	4060	4060	4060	0
576	20241010	092000	3316995	4060	4060	4060	4060	0
577	20241010	091900	3316995	4060	4060	4060	4060	0
578	20241010	091800	3316995	4060	4060	4060	4060	0
579	20241010	091700	3316995	4060	4060	4060	4060	0
580	20241010	091600	3316995	4060	4060	4060	4060	1
581	20241010	091500	3312935	4055	4055	4055	4055	641
582	20241010	091400	713680	4055	4055	4055	4055	0
583	20241010	091300	713680	4055	4055	4055	4055	0
584	20241010	091200	713680	4055	4055	4055	4055	0
585	20241010	091100	713680	4055	4055	4055	4055	0
586	20241010	091000	713680	4055	4055	4055	4055	0
587	20241010	090900	713680	4055	4055	4055	4055	32
588	20241010	090800	583920	4055	4055	4055	4055	0
589	20241010	090700	583920	4055	4055	4055	4055	0
590	20241010	090600	583920	4055	4055	4055	4055	54
591	20241010	090500	364950	4055	4055	4055	4055	0
592	20241010	090400	364950	4055	4055	4055	4055	0
593	20241010	090300	364950	4055	4055	4055	4055	0
594	20241010	090200	364950	4055	4055	4055	4055	0
595	20241010	090100	364950	4055	4055	4055	4055	0
596	20241010	090000	364950	4055	4055	4055	4055	90