KissMeData/004780/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	184300	28596930	4065	4065	4065	4065	4
3	20241104	184200	28596930	4065	4065	4065	4065	0
4	20241104	184100	28596930	4065	4065	4065	4065	0
5	20241104	184000	28596930	4065	4065	4065	4065	0
6	20241104	183900	28596930	4065	4065	4065	4065	0
7	20241104	183800	28596930	4065	4065	4065	4065	0
8	20241104	183700	28596930	4065	4065	4065	4065	0
9	20241104	183600	28596930	4065	4065	4065	4065	0
10	20241104	183500	28596930	4065	4065	4065	4065	0
11	20241104	183400	28596930	4065	4065	4065	4065	0
12	20241104	183300	28596930	4065	4065	4065	4065	0
13	20241104	183200	28596930	4065	4065	4065	4065	0
14	20241104	183100	28596930	4065	4065	4065	4065	0
15	20241104	183000	28596930	4065	4065	4065	4065	0
16	20241104	182900	28596930	4065	4065	4065	4065	0
17	20241104	182800	28596930	4065	4065	4065	4065	0
18	20241104	182700	28596930	4065	4065	4065	4065	0
19	20241104	182600	28596930	4065	4065	4065	4065	0
20	20241104	182500	28596930	4065	4065	4065	4065	0
21	20241104	182400	28596930	4065	4065	4065	4065	0
22	20241104	182300	28596930	4065	4065	4065	4065	0
23	20241104	182200	28596930	4065	4065	4065	4065	0
24	20241104	182100	28596930	4065	4065	4065	4065	0
25	20241104	182000	28596930	4065	4065	4065	4065	0
26	20241104	181900	28596930	4065	4065	4065	4065	0
27	20241104	181800	28596930	4065	4065	4065	4065	0
28	20241104	181700	28596930	4065	4065	4065	4065	0
29	20241104	181600	28596930	4065	4065	4065	4065	0
30	20241104	181500	28596930	4065	4065	4065	4065	0
31	20241104	181400	28596930	4065	4065	4065	4065	0
32	20241104	181300	28596930	4065	4065	4065	4065	4
33	20241104	181200	28596930	4065	4065	4065	4065	0
34	20241104	181100	28596930	4065	4065	4065	4065	0
35	20241104	181000	28596930	4065	4065	4065	4065	0
36	20241104	180900	28596930	4065	4065	4065	4065	0
37	20241104	180800	28596930	4065	4065	4065	4065	0
38	20241104	180700	28596930	4065	4065	4065	4065	0
39	20241104	180600	28596930	4065	4065	4065	4065	0
40	20241104	180500	28596930	4065	4065	4065	4065	0
41	20241104	180400	28596930	4065	4065	4065	4065	0
42	20241104	180300	28596930	4065	4065	4065	4065	0
43	20241104	180200	28596930	4065	4065	4065	4065	0
44	20241104	180100	28596930	4065	4065	4065	4065	0
45	20241104	180000	28596930	4065	4065	4065	4065	0
46	20241104	175900	28596930	4065	4065	4065	4065	0
47	20241104	175800	28596930	4065	4065	4065	4065	0
48	20241104	175700	28596930	4065	4065	4065	4065	0
49	20241104	175600	28596930	4065	4065	4065	4065	0
50	20241104	175500	28596930	4065	4065	4065	4065	0
51	20241104	175400	28596930	4065	4065	4065	4065	0
52	20241104	175300	28596930	4065	4065	4065	4065	0
53	20241104	175200	28596930	4065	4065	4065	4065	0
54	20241104	175100	28596930	4065	4065	4065	4065	0
55	20241104	175000	28596930	4065	4065	4065	4065	0
56	20241104	174900	28596930	4065	4065	4065	4065	0
57	20241104	174800	28596930	4065	4065	4065	4065	0
58	20241104	174700	28596930	4065	4065	4065	4065	0
59	20241104	174600	28596930	4065	4065	4065	4065	0
60	20241104	174500	28596930	4065	4065	4065	4065	0
61	20241104	174400	28596930	4065	4065	4065	4065	0
62	20241104	174300	28596930	4065	4065	4065	4065	4
63	20241104	174200	28596930	4065	4065	4065	4065	0
64	20241104	174100	28596930	4065	4065	4065	4065	0
65	20241104	174000	28596930	4065	4065	4065	4065	0
66	20241104	173900	28596930	4065	4065	4065	4065	0
67	20241104	173800	28596930	4065	4065	4065	4065	0
68	20241104	173700	28596930	4065	4065	4065	4065	0
69	20241104	173600	28596930	4065	4065	4065	4065	0
70	20241104	173500	28596930	4065	4065	4065	4065	0
71	20241104	173400	28596930	4065	4065	4065	4065	0
72	20241104	173300	28596930	4065	4065	4065	4065	0
73	20241104	173200	28596930	4065	4065	4065	4065	0
74	20241104	173100	28596930	4065	4065	4065	4065	0
75	20241104	173000	28596930	4065	4065	4065	4065	0
76	20241104	172900	28596930	4065	4065	4065	4065	0
77	20241104	172800	28596930	4065	4065	4065	4065	0
78	20241104	172700	28596930	4065	4065	4065	4065	0
79	20241104	172600	28596930	4065	4065	4065	4065	0
80	20241104	172500	28596930	4065	4065	4065	4065	0
81	20241104	172400	28596930	4065	4065	4065	4065	0
82	20241104	172300	28596930	4065	4065	4065	4065	0
83	20241104	172200	28596930	4065	4065	4065	4065	0
84	20241104	172100	28596930	4065	4065	4065	4065	0
85	20241104	172000	28596930	4065	4065	4065	4065	0
86	20241104	171900	28596930	4065	4065	4065	4065	0
87	20241104	171800	28596930	4065	4065	4065	4065	0
88	20241104	171700	28596930	4065	4065	4065	4065	0
89	20241104	171600	28596930	4065	4065	4065	4065	0
90	20241104	171500	28596930	4065	4065	4065	4065	0
91	20241104	171400	28596930	4065	4065	4065	4065	0
92	20241104	171300	28596930	4065	4065	4065	4065	4
93	20241104	171200	28596930	4065	4065	4065	4065	0
94	20241104	171100	28596930	4065	4065	4065	4065	0
95	20241104	171000	28596930	4065	4065	4065	4065	0
96	20241104	170900	28596930	4065	4065	4065	4065	0
97	20241104	170800	28596930	4065	4065	4065	4065	0
98	20241104	170700	28596930	4065	4065	4065	4065	0
99	20241104	170600	28596930	4065	4065	4065	4065	0
100	20241104	170500	28596930	4065	4065	4065	4065	0
101	20241104	170400	28596930	4065	4065	4065	4065	0
102	20241104	170300	28596930	4065	4065	4065	4065	0
103	20241104	170200	28596930	4065	4065	4065	4065	0
104	20241104	170100	28596930	4065	4065	4065	4065	0
105	20241104	170000	28596930	4065	4065	4065	4065	0
106	20241104	165900	28596930	4065	4065	4065	4065	0
107	20241104	165800	28596930	4065	4065	4065	4065	0
108	20241104	165700	28596930	4065	4065	4065	4065	0
109	20241104	165600	28596930	4065	4065	4065	4065	0
110	20241104	165500	28596930	4065	4065	4065	4065	0
111	20241104	165400	28596930	4065	4065	4065	4065	0
112	20241104	165300	28596930	4065	4065	4065	4065	0
113	20241104	165200	28596930	4065	4065	4065	4065	0
114	20241104	165100	28596930	4065	4065	4065	4065	0
115	20241104	165000	28596930	4065	4065	4065	4065	0
116	20241104	164900	28596930	4065	4065	4065	4065	0
117	20241104	164800	28596930	4065	4065	4065	4065	0
118	20241104	164700	28596930	4065	4065	4065	4065	0
119	20241104	164600	28596930	4065	4065	4065	4065	0
120	20241104	164500	28596930	4065	4065	4065	4065	0
121	20241104	164400	28596930	4065	4065	4065	4065	0
122	20241104	164300	28596930	4065	4065	4065	4065	4
123	20241104	164200	28596930	4065	4065	4065	4065	0
124	20241104	164100	28596930	4065	4065	4065	4065	0
125	20241104	164000	28596930	4065	4065	4065	4065	0
126	20241104	163900	28596930	4065	4065	4065	4065	0
127	20241104	163800	28596930	4065	4065	4065	4065	0
128	20241104	163700	28596930	4065	4065	4065	4065	0
129	20241104	163600	28596930	4065	4065	4065	4065	0
130	20241104	163500	28596930	4065	4065	4065	4065	0
131	20241104	163400	28596930	4065	4065	4065	4065	0
132	20241104	163300	28596930	4065	4065	4065	4065	0
133	20241104	163200	28596930	4065	4065	4065	4065	0
134	20241104	163100	28596930	4065	4065	4065	4065	0
135	20241104	163000	28596930	4065	4065	4065	4065	0
136	20241104	162900	28596930	4065	4065	4065	4065	0
137	20241104	162800	28596930	4065	4065	4065	4065	0
138	20241104	162700	28596930	4065	4065	4065	4065	0
139	20241104	162600	28596930	4065	4065	4065	4065	0
140	20241104	162500	28596930	4065	4065	4065	4065	0
141	20241104	162400	28596930	4065	4065	4065	4065	0
142	20241104	162300	28596930	4065	4065	4065	4065	0
143	20241104	162200	28596930	4065	4065	4065	4065	0
144	20241104	162100	28596930	4065	4065	4065	4065	0
145	20241104	162000	28596930	4065	4065	4065	4065	0
146	20241104	161900	28596930	4065	4065	4065	4065	0
147	20241104	161800	28596930	4065	4065	4065	4065	0
148	20241104	161700	28596930	4065	4065	4065	4065	0
149	20241104	161600	28596930	4065	4065	4065	4065	0
150	20241104	161500	28596930	4065	4065	4065	4065	0
151	20241104	161400	28596930	4065	4065	4065	4065	0
152	20241104	161300	28596930	4065	4065	4065	4065	4
153	20241104	161200	28596930	4065	4065	4065	4065	0
154	20241104	161100	28596930	4065	4065	4065	4065	0
155	20241104	161000	28596930	4065	4065	4065	4065	0
156	20241104	160900	28596930	4065	4065	4065	4065	0
157	20241104	160800	28596930	4065	4065	4065	4065	0
158	20241104	160700	28596930	4065	4065	4065	4065	0
159	20241104	160600	28596930	4065	4065	4065	4065	0
160	20241104	160500	28596930	4065	4065	4065	4065	0
161	20241104	160400	28596930	4065	4065	4065	4065	0
162	20241104	160300	28596930	4065	4065	4065	4065	0
163	20241104	160200	28596930	4065	4065	4065	4065	0
164	20241104	160100	28596930	4065	4065	4065	4065	0
165	20241104	160000	28596930	4065	4065	4065	4065	0
166	20241104	155900	28596930	4065	4065	4065	4065	0
167	20241104	155800	28596930	4065	4065	4065	4065	0
168	20241104	155700	28596930	4065	4065	4065	4065	0
169	20241104	155600	28596930	4065	4065	4065	4065	0
170	20241104	155500	28596930	4065	4065	4065	4065	0
171	20241104	155400	28596930	4065	4065	4065	4065	0
172	20241104	155300	28596930	4065	4065	4065	4065	0
173	20241104	155200	28596930	4065	4065	4065	4065	0
174	20241104	155100	28596930	4065	4065	4065	4065	0
175	20241104	155000	28596930	4065	4065	4065	4065	0
176	20241104	154900	28596930	4065	4065	4065	4065	0
177	20241104	154800	28596930	4065	4065	4065	4065	0
178	20241104	154700	28596930	4065	4065	4065	4065	0
179	20241104	154600	28596930	4065	4065	4065	4065	0
180	20241104	154500	28596930	4065	4065	4065	4065	0
181	20241104	154400	28596930	4065	4065	4065	4065	0
182	20241104	154300	28596930	4065	4065	4065	4065	4
183	20241104	154200	28596930	4065	4065	4065	4065	0
184	20241104	154100	28596930	4065	4065	4065	4065	0
185	20241104	154000	28596930	4065	4065	4065	4065	0
186	20241104	153900	28596930	4065	4065	4065	4065	0
187	20241104	153800	28596930	4065	4065	4065	4065	0
188	20241104	153700	28596930	4065	4065	4065	4065	0
189	20241104	153600	28596930	4065	4065	4065	4065	0
190	20241104	153500	28596930	4065	4065	4065	4065	0
191	20241104	153400	28596930	4065	4065	4065	4065	0
192	20241104	153300	28596930	4065	4065	4065	4065	0
193	20241104	153200	28596930	4065	4065	4065	4065	0
194	20241104	153100	28596930	4065	4065	4065	4065	0
195	20241104	153000	28596930	4065	4065	4065	4065	4
196	20241104	152900	28580670	4060	4060	4060	4060	0
197	20241104	152800	28580670	4060	4060	4060	4060	0
198	20241104	152700	28580670	4060	4060	4060	4060	0
199	20241104	152600	28580670	4060	4060	4060	4060	0
200	20241104	152500	28580670	4060	4060	4060	4060	0
201	20241104	152400	28580670	4060	4060	4060	4060	0
202	20241104	152300	28580670	4060	4060	4060	4060	0
203	20241104	152200	28580670	4060	4060	4060	4060	0
204	20241104	152100	28580670	4060	4060	4060	4060	0
205	20241104	152000	28580670	4060	4060	4060	4060	0
206	20241104	151900	28580670	4060	4060	4060	4060	14
207	20241104	151800	28523830	4065	4065	4065	4065	0
208	20241104	151700	28523830	4065	4065	4065	4065	0
209	20241104	151600	28523830	4065	4065	4065	4065	0
210	20241104	151500	28523830	4065	4065	4065	4065	0
211	20241104	151400	28523830	4065	4065	4065	4065	0
212	20241104	151300	28523830	4065	4065	4065	4065	0
213	20241104	151200	28523830	4065	4065	4065	4065	0
214	20241104	151100	28523830	4065	4065	4065	4065	0
215	20241104	151000	28523830	4065	4065	4065	4065	0
216	20241104	150900	28523830	4065	4065	4065	4065	0
217	20241104	150800	28523830	4065	4065	4065	4065	0
218	20241104	150700	28523830	4065	4065	4065	4065	0
219	20241104	150600	28523830	4065	4065	4065	4065	0
220	20241104	150500	28523830	4065	4065	4065	4065	0
221	20241104	150400	28523830	4065	4065	4065	4065	0
222	20241104	150300	28523830	4065	4065	4065	4065	0
223	20241104	150200	28523830	4065	4065	4065	4065	0
224	20241104	150100	28523830	4065	4065	4065	4065	0
225	20241104	150000	28523830	4065	4065	4065	4065	0
226	20241104	145900	28523830	4065	4065	4065	4065	0
227	20241104	145800	28523830	4065	4065	4065	4065	0
228	20241104	145700	28523830	4065	4065	4065	4065	0
229	20241104	145600	28523830	4065	4065	4065	4065	0
230	20241104	145500	28523830	4065	4065	4065	4065	0
231	20241104	145400	28523830	4065	4065	4065	4065	0
232	20241104	145300	28523830	4065	4065	4065	4065	0
233	20241104	145200	28523830	4065	4065	4065	4065	0
234	20241104	145100	28523830	4065	4065	4065	4065	0
235	20241104	145000	28523830	4065	4065	4065	4065	0
236	20241104	144900	28523830	4065	4065	4065	4065	0
237	20241104	144800	28523830	4065	4065	4065	4065	0
238	20241104	144700	28523830	4065	4065	4065	4065	0
239	20241104	144600	28523830	4065	4065	4065	4065	0
240	20241104	144500	28523830	4065	4065	4065	4065	0
241	20241104	144400	28523830	4065	4065	4065	4065	0
242	20241104	144300	28523830	4065	4065	4065	4065	0
243	20241104	144200	28523830	4065	4065	4065	4065	0
244	20241104	144100	28523830	4065	4065	4065	4065	0
245	20241104	144000	28523830	4065	4065	4065	4065	0
246	20241104	143900	28523830	4065	4065	4065	4065	0
247	20241104	143800	28523830	4065	4065	4065	4065	0
248	20241104	143700	28523830	4065	4065	4065	4065	0
249	20241104	143600	28523830	4065	4065	4065	4065	0
250	20241104	143500	28523830	4065	4065	4065	4065	0
251	20241104	143400	28523830	4065	4065	4065	4065	0
252	20241104	143300	28523830	4065	4065	4065	4065	0
253	20241104	143200	28523830	4065	4065	4065	4065	0
254	20241104	143100	28523830	4065	4065	4065	4065	0
255	20241104	143000	28523830	4065	4065	4065	4065	0
256	20241104	142900	28523830	4065	4065	4065	4065	0
257	20241104	142800	28523830	4065	4065	4065	4065	0
258	20241104	142700	28523830	4065	4065	4065	4065	0
259	20241104	142600	28523830	4065	4065	4065	4065	0
260	20241104	142500	28523830	4065	4065	4065	4065	0
261	20241104	142400	28523830	4065	4065	4065	4065	0
262	20241104	142300	28523830	4065	4065	4065	4065	0
263	20241104	142200	28523830	4065	4065	4065	4065	0
264	20241104	142100	28523830	4065	4065	4065	4065	0
265	20241104	142000	28523830	4065	4065	4065	4065	0
266	20241104	141900	28523830	4065	4065	4065	4065	0
267	20241104	141800	28523830	4065	4065	4065	4065	0
268	20241104	141700	28523830	4065	4065	4065	4065	0
269	20241104	141600	28523830	4065	4065	4065	4065	0
270	20241104	141500	28523830	4065	4065	4065	4065	0
271	20241104	141400	28523830	4065	4065	4065	4065	0
272	20241104	141300	28523830	4065	4065	4065	4065	0
273	20241104	141200	28523830	4065	4065	4065	4065	0
274	20241104	141100	28523830	4065	4065	4065	4065	0
275	20241104	141000	28523830	4065	4065	4065	4065	0
276	20241104	140900	28523830	4065	4075	4075	4065	3123
277	20241104	140800	15818775	4075	4075	4075	4075	0
278	20241104	140700	15818775	4075	4080	4080	4075	610
279	20241104	140600	13332975	4085	4085	4085	4085	0
280	20241104	140500	13332975	4085	4085	4085	4085	0
281	20241104	140400	13332975	4085	4085	4085	4085	0
282	20241104	140300	13332975	4085	4085	4085	4085	0
283	20241104	140200	13332975	4085	4085	4085	4085	0
284	20241104	140100	13332975	4085	4085	4085	4085	0
285	20241104	140000	13332975	4085	4085	4085	4085	0
286	20241104	135900	13332975	4085	4085	4085	4085	0
287	20241104	135800	13332975	4085	4085	4085	4085	0
288	20241104	135700	13332975	4085	4085	4085	4085	0
289	20241104	135600	13332975	4085	4085	4085	4085	0
290	20241104	135500	13332975	4085	4085	4085	4085	0
291	20241104	135400	13332975	4085	4085	4085	4085	0
292	20241104	135300	13332975	4085	4085	4085	4085	0
293	20241104	135200	13332975	4085	4085	4085	4085	0
294	20241104	135100	13332975	4085	4085	4085	4085	0
295	20241104	135000	13332975	4085	4085	4085	4085	0
296	20241104	134900	13332975	4085	4085	4085	4085	0
297	20241104	134800	13332975	4085	4085	4085	4085	0
298	20241104	134700	13332975	4085	4085	4085	4085	0
299	20241104	134600	13332975	4085	4085	4085	4085	0
300	20241104	134500	13332975	4085	4085	4085	4085	0
301	20241104	134400	13332975	4085	4085	4085	4085	0
302	20241104	134300	13332975	4085	4085	4085	4085	0
303	20241104	134200	13332975	4085	4085	4085	4085	0
304	20241104	134100	13332975	4085	4085	4085	4085	0
305	20241104	134000	13332975	4085	4085	4085	4085	0
306	20241104	133900	13332975	4085	4085	4085	4085	0
307	20241104	133800	13332975	4085	4085	4085	4085	0
308	20241104	133700	13332975	4085	4085	4085	4085	0
309	20241104	133600	13332975	4085	4085	4085	4085	0
310	20241104	133500	13332975	4085	4085	4085	4085	0
311	20241104	133400	13332975	4085	4085	4085	4085	0
312	20241104	133300	13332975	4085	4085	4085	4085	1
313	20241104	133200	13328890	4075	4075	4075	4075	0
314	20241104	133100	13328890	4075	4075	4075	4075	0
315	20241104	133000	13328890	4075	4075	4075	4075	653
316	20241104	132900	10667915	4085	4085	4085	4085	0
317	20241104	132800	10667915	4085	4085	4085	4085	0
318	20241104	132700	10667915	4085	4085	4085	4085	0
319	20241104	132600	10667915	4085	4085	4085	4085	0
320	20241104	132500	10667915	4085	4085	4085	4085	0
321	20241104	132400	10667915	4085	4085	4085	4085	0
322	20241104	132300	10667915	4085	4085	4085	4085	0
323	20241104	132200	10667915	4085	4085	4085	4085	0
324	20241104	132100	10667915	4085	4085	4085	4085	0
325	20241104	132000	10667915	4085	4085	4085	4085	0
326	20241104	131900	10667915	4085	4085	4085	4085	1
327	20241104	131800	10663830	4085	4085	4085	4085	1
328	20241104	131700	10659745	4095	4095	4095	4095	0
329	20241104	131600	10659745	4095	4095	4095	4095	0
330	20241104	131500	10659745	4095	4095	4095	4095	0
331	20241104	131400	10659745	4095	4095	4095	4095	0
332	20241104	131300	10659745	4095	4095	4095	4095	0
333	20241104	131200	10659745	4095	4095	4095	4095	0
334	20241104	131100	10659745	4095	4085	4095	4085	2
335	20241104	131000	10651565	4080	4080	4080	4080	0
336	20241104	130900	10651565	4080	4080	4080	4080	0
337	20241104	130800	10651565	4080	4080	4080	4080	1
338	20241104	130700	10647485	4080	4080	4080	4080	0
339	20241104	130600	10647485	4080	4080	4080	4080	0
340	20241104	130500	10647485	4080	4080	4080	4080	0
341	20241104	130400	10647485	4080	4080	4080	4080	0
342	20241104	130300	10647485	4080	4080	4080	4080	106
343	20241104	130200	10215005	4080	4080	4080	4080	0
344	20241104	130100	10215005	4080	4080	4080	4080	0
345	20241104	130000	10215005	4080	4080	4080	4080	0
346	20241104	125900	10215005	4080	4080	4080	4080	0
347	20241104	125800	10215005	4080	4080	4080	4080	0
348	20241104	125700	10215005	4080	4080	4080	4080	0
349	20241104	125600	10215005	4080	4080	4080	4080	0
350	20241104	125500	10215005	4080	4080	4080	4080	0
351	20241104	125400	10215005	4080	4080	4080	4080	0
352	20241104	125300	10215005	4080	4080	4080	4080	0
353	20241104	125200	10215005	4080	4080	4080	4080	0
354	20241104	125100	10215005	4080	4080	4080	4080	0
355	20241104	125000	10215005	4080	4080	4080	4080	0
356	20241104	124900	10215005	4080	4080	4080	4080	0
357	20241104	124800	10215005	4080	4080	4080	4080	0
358	20241104	124700	10215005	4080	4080	4080	4080	0
359	20241104	124600	10215005	4080	4080	4080	4080	0
360	20241104	124500	10215005	4080	4080	4080	4080	0
361	20241104	124400	10215005	4080	4080	4080	4080	0
362	20241104	124300	10215005	4080	4080	4080	4080	0
363	20241104	124200	10215005	4080	4080	4080	4080	287
364	20241104	124100	9044045	4080	4080	4080	4080	12
365	20241104	124000	8995085	4080	4080	4080	4080	8
366	20241104	123900	8962445	4080	4080	4080	4080	10
367	20241104	123800	8921645	4080	4080	4080	4080	0
368	20241104	123700	8921645	4080	4080	4080	4080	4
369	20241104	123600	8905325	4080	4080	4080	4080	10
370	20241104	123500	8864525	4080	4080	4080	4080	6
371	20241104	123400	8840045	4080	4080	4080	4080	8
372	20241104	123300	8807405	4080	4080	4080	4080	2
373	20241104	123200	8799245	4095	4095	4095	4095	0
374	20241104	123100	8799245	4095	4080	4095	4080	139
375	20241104	123000	8230610	4080	4080	4080	4080	10
376	20241104	122900	8189810	4080	4080	4080	4080	7
377	20241104	122800	8161250	4080	4080	4090	4080	6
378	20241104	122700	8136750	4080	4080	4085	4080	34
379	20241104	122600	7997880	4080	4080	4080	4080	9
380	20241104	122500	7961160	4080	4080	4080	4080	1
381	20241104	122400	7957080	4080	4080	4080	4080	0
382	20241104	122300	7957080	4080	4080	4080	4080	9
383	20241104	122200	7920360	4080	4080	4080	4080	11
384	20241104	122100	7875480	4080	4080	4080	4080	9
385	20241104	122000	7838760	4080	4080	4080	4080	7
386	20241104	121900	7810200	4080	4080	4080	4080	22
387	20241104	121800	7720440	4080	4080	4080	4080	20
388	20241104	121700	7638840	4080	4080	4080	4080	6
389	20241104	121600	7614360	4080	4080	4080	4080	0
390	20241104	121500	7614360	4080	4080	4080	4080	0
391	20241104	121400	7614360	4080	4080	4080	4080	2
392	20241104	121300	7606200	4080	4080	4080	4080	19
393	20241104	121200	7528680	4080	4080	4080	4080	20
394	20241104	121100	7447080	4080	4080	4080	4080	16
395	20241104	121000	7381800	4080	4075	4080	4075	151
396	20241104	120900	6766395	4075	4075	4075	4075	0
397	20241104	120800	6766395	4075	4075	4075	4075	0
398	20241104	120700	6766395	4075	4075	4075	4075	0
399	20241104	120600	6766395	4075	4075	4075	4075	2
400	20241104	120500	6758245	4075	4075	4075	4075	0
401	20241104	120400	6758245	4075	4075	4075	4075	0
402	20241104	120300	6758245	4075	4075	4075	4075	0
403	20241104	120200	6758245	4075	4075	4075	4075	0
404	20241104	120100	6758245	4075	4075	4075	4075	0
405	20241104	120000	6758245	4075	4075	4075	4075	0
406	20241104	115900	6758245	4075	4075	4075	4075	0
407	20241104	115800	6758245	4075	4075	4075	4075	0
408	20241104	115700	6758245	4075	4075	4075	4075	0
409	20241104	115600	6758245	4075	4075	4075	4075	2
410	20241104	115500	6750095	4075	4075	4075	4075	0
411	20241104	115400	6750095	4075	4075	4075	4075	0
412	20241104	115300	6750095	4075	4075	4075	4075	0
413	20241104	115200	6750095	4075	4075	4075	4075	0
414	20241104	115100	6750095	4075	4075	4075	4075	0
415	20241104	115000	6750095	4075	4075	4075	4075	0
416	20241104	114900	6750095	4075	4075	4075	4075	0
417	20241104	114800	6750095	4075	4075	4075	4075	3
418	20241104	114700	6737870	4075	4075	4075	4075	0
419	20241104	114600	6737870	4075	4075	4075	4075	0
420	20241104	114500	6737870	4075	4075	4075	4075	0
421	20241104	114400	6737870	4075	4075	4075	4075	0
422	20241104	114300	6737870	4075	4075	4075	4075	0
423	20241104	114200	6737870	4075	4075	4075	4075	0
424	20241104	114100	6737870	4075	4075	4075	4075	0
425	20241104	114000	6737870	4075	4075	4075	4075	0
426	20241104	113900	6737870	4075	4075	4075	4075	0
427	20241104	113800	6737870	4075	4075	4075	4075	0
428	20241104	113700	6737870	4075	4075	4075	4075	0
429	20241104	113600	6737870	4075	4075	4075	4075	0
430	20241104	113500	6737870	4075	4075	4075	4075	0
431	20241104	113400	6737870	4075	4075	4075	4075	0
432	20241104	113300	6737870	4075	4075	4075	4075	0
433	20241104	113200	6737870	4075	4075	4075	4075	0
434	20241104	113100	6737870	4075	4075	4075	4075	0
435	20241104	113000	6737870	4075	4075	4075	4075	0
436	20241104	112900	6737870	4075	4075	4075	4075	0
437	20241104	112800	6737870	4075	4075	4075	4075	0
438	20241104	112700	6737870	4075	4075	4075	4075	0
439	20241104	112600	6737870	4075	4075	4075	4075	142
440	20241104	112500	6159220	4075	4075	4075	4075	0
441	20241104	112400	6159220	4075	4075	4075	4075	3
442	20241104	112300	6146995	4075	4075	4075	4075	6
443	20241104	112200	6122545	4075	4075	4075	4075	0
444	20241104	112100	6122545	4075	4075	4075	4075	0
445	20241104	112000	6122545	4075	4075	4075	4075	0
446	20241104	111900	6122545	4075	4075	4075	4075	3
447	20241104	111800	6110320	4080	4080	4080	4080	0
448	20241104	111700	6110320	4080	4080	4080	4080	0
449	20241104	111600	6110320	4080	4080	4080	4080	0
450	20241104	111500	6110320	4080	4080	4080	4080	0
451	20241104	111400	6110320	4080	4080	4080	4080	0
452	20241104	111300	6110320	4080	4080	4080	4080	0
453	20241104	111200	6110320	4080	4080	4080	4080	0
454	20241104	111100	6110320	4080	4080	4080	4080	0
455	20241104	111000	6110320	4080	4080	4080	4080	0
456	20241104	110900	6110320	4080	4080	4080	4080	0
457	20241104	110800	6110320	4080	4080	4080	4080	0
458	20241104	110700	6110320	4080	4080	4080	4080	0
459	20241104	110600	6110320	4080	4080	4080	4080	0
460	20241104	110500	6110320	4080	4080	4080	4080	0
461	20241104	110400	6110320	4080	4080	4080	4080	0
462	20241104	110300	6110320	4080	4080	4080	4080	0
463	20241104	110200	6110320	4080	4080	4080	4080	0
464	20241104	110100	6110320	4080	4080	4080	4080	0
465	20241104	110000	6110320	4080	4080	4080	4080	0
466	20241104	105900	6110320	4080	4080	4080	4080	0
467	20241104	105800	6110320	4080	4080	4080	4080	0
468	20241104	105700	6110320	4080	4080	4080	4080	0
469	20241104	105600	6110320	4080	4080	4080	4080	0
470	20241104	105500	6110320	4080	4080	4080	4080	0
471	20241104	105400	6110320	4080	4080	4080	4080	0
472	20241104	105300	6110320	4080	4080	4080	4080	0
473	20241104	105200	6110320	4080	4080	4080	4080	0
474	20241104	105100	6110320	4080	4080	4080	4080	0
475	20241104	105000	6110320	4080	4080	4080	4080	0
476	20241104	104900	6110320	4080	4080	4080	4080	0
477	20241104	104800	6110320	4080	4080	4080	4080	0
478	20241104	104700	6110320	4080	4080	4080	4080	0
479	20241104	104600	6110320	4080	4080	4080	4080	0
480	20241104	104500	6110320	4080	4080	4080	4080	0
481	20241104	104400	6110320	4080	4080	4080	4080	0
482	20241104	104300	6110320	4080	4080	4080	4080	0
483	20241104	104200	6110320	4080	4080	4080	4080	0
484	20241104	104100	6110320	4080	4080	4080	4080	20
485	20241104	104000	6028720	4075	4075	4075	4075	0
486	20241104	103900	6028720	4075	4075	4075	4075	0
487	20241104	103800	6028720	4075	4075	4075	4075	0
488	20241104	103700	6028720	4075	4075	4075	4075	0
489	20241104	103600	6028720	4075	4075	4075	4075	0
490	20241104	103500	6028720	4075	4075	4075	4075	0
491	20241104	103400	6028720	4075	4070	4075	4070	316
492	20241104	103300	4742025	4070	4070	4070	4070	0
493	20241104	103200	4742025	4070	4070	4070	4070	0
494	20241104	103100	4742025	4070	4070	4070	4070	0
495	20241104	103000	4742025	4070	4070	4070	4070	0
496	20241104	102900	4742025	4070	4070	4070	4070	0
497	20241104	102800	4742025	4070	4070	4070	4070	0
498	20241104	102700	4742025	4070	4070	4070	4070	2
499	20241104	102600	4733885	4070	4070	4070	4070	0
500	20241104	102500	4733885	4070	4070	4070	4070	0
501	20241104	102400	4733885	4070	4070	4070	4070	0
502	20241104	102300	4733885	4070	4070	4070	4070	2
503	20241104	102200	4725745	4070	4070	4070	4070	0
504	20241104	102100	4725745	4070	4070	4070	4070	0
505	20241104	102000	4725745	4070	4070	4070	4070	50
506	20241104	101900	4522245	4070	4070	4070	4070	0
507	20241104	101800	4522245	4070	4070	4070	4070	2
508	20241104	101700	4514105	4070	4070	4070	4070	0
509	20241104	101600	4514105	4070	4070	4070	4070	0
510	20241104	101500	4514105	4070	4070	4070	4070	0
511	20241104	101400	4514105	4070	4070	4070	4070	0
512	20241104	101300	4514105	4070	4070	4070	4070	0
513	20241104	101200	4514105	4070	4070	4070	4070	0
514	20241104	101100	4514105	4070	4070	4070	4070	0
515	20241104	101000	4514105	4070	4070	4070	4070	0
516	20241104	100900	4514105	4070	4070	4070	4070	0
517	20241104	100800	4514105	4070	4070	4070	4070	0
518	20241104	100700	4514105	4070	4070	4070	4070	0
519	20241104	100600	4514105	4070	4065	4070	4065	368
520	20241104	100500	3018180	4065	4065	4065	4065	137
521	20241104	100400	2461275	4065	4060	4065	4060	101
522	20241104	100300	2051210	4060	4060	4060	4060	0
523	20241104	100200	2051210	4060	4060	4060	4060	0
524	20241104	100100	2051210	4060	4060	4060	4060	0
525	20241104	100000	2051210	4060	4060	4060	4060	0
526	20241104	095900	2051210	4060	4060	4060	4060	0
527	20241104	095800	2051210	4060	4060	4060	4060	0
528	20241104	095700	2051210	4060	4060	4060	4060	0
529	20241104	095600	2051210	4060	4060	4060	4060	3
530	20241104	095500	2039030	4065	4065	4065	4065	0
531	20241104	095400	2039030	4065	4065	4065	4065	100
532	20241104	095300	1632530	4065	4065	4065	4065	0
533	20241104	095200	1632530	4065	4065	4065	4065	0
534	20241104	095100	1632530	4065	4065	4065	4065	0
535	20241104	095000	1632530	4065	4065	4065	4065	4
536	20241104	094900	1616270	4065	4065	4065	4065	0
537	20241104	094800	1616270	4065	4065	4065	4065	0
538	20241104	094700	1616270	4065	4065	4065	4065	0
539	20241104	094600	1616270	4065	4065	4065	4065	2
540	20241104	094500	1608140	4060	4060	4060	4060	0
541	20241104	094400	1608140	4060	4060	4060	4060	0
542	20241104	094300	1608140	4060	4060	4060	4060	0
543	20241104	094200	1608140	4060	4060	4060	4060	0
544	20241104	094100	1608140	4060	4060	4060	4060	10
545	20241104	094000	1567540	4060	4060	4060	4060	0
546	20241104	093900	1567540	4060	4060	4060	4060	0
547	20241104	093800	1567540	4060	4060	4060	4060	13
548	20241104	093700	1514760	4060	4060	4060	4060	0
549	20241104	093600	1514760	4060	4060	4060	4060	0
550	20241104	093500	1514760	4060	4060	4060	4060	0
551	20241104	093400	1514760	4060	4060	4060	4060	0
552	20241104	093300	1514760	4060	4060	4060	4060	12
553	20241104	093200	1466040	4060	4060	4060	4060	0
554	20241104	093100	1466040	4060	4060	4060	4060	0
555	20241104	093000	1466040	4060	4060	4060	4060	0
556	20241104	092900	1466040	4060	4060	4060	4060	0
557	20241104	092800	1466040	4060	4060	4060	4060	0
558	20241104	092700	1466040	4060	4060	4060	4060	0
559	20241104	092600	1466040	4060	4065	4065	4060	34
560	20241104	092500	1327850	4065	4065	4065	4065	0
561	20241104	092400	1327850	4065	4065	4065	4065	0
562	20241104	092300	1327850	4065	4065	4065	4065	0
563	20241104	092200	1327850	4065	4065	4065	4065	1
564	20241104	092100	1323785	4060	4065	4065	4060	246
565	20241104	092000	324925	4060	4060	4060	4060	0
566	20241104	091900	324925	4060	4060	4060	4060	0
567	20241104	091800	324925	4060	4060	4060	4060	0
568	20241104	091700	324925	4060	4060	4060	4060	0
569	20241104	091600	324925	4060	4060	4060	4060	0
570	20241104	091500	324925	4060	4060	4060	4060	0
571	20241104	091400	324925	4060	4060	4060	4060	0
572	20241104	091300	324925	4060	4060	4060	4060	0
573	20241104	091200	324925	4060	4060	4060	4060	0
574	20241104	091100	324925	4060	4060	4060	4060	0
575	20241104	091000	324925	4060	4060	4060	4060	0
576	20241104	090900	324925	4060	4060	4060	4060	0
577	20241104	090800	324925	4060	4060	4060	4060	0
578	20241104	090700	324925	4060	4060	4060	4060	0
579	20241104	090600	324925	4060	4060	4060	4060	55
580	20241104	090500	101625	4065	4065	4065	4065	0
581	20241104	090400	101625	4065	4065	4065	4065	20
582	20241104	090300	20325	4065	4065	4065	4065	1
583	20241104	090200	16260	4065	4065	4065	4065	1
584	20241104	090100	12195	4065	4065	4065	4065	0
585	20241104	090000	12195	4065	4065	4065	4065	3