KissMeData/004440/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184400	45571070	4115	4115	4115	4115	92
3	20241008	184300	45571070	4115	4115	4115	4115	0
4	20241008	184200	45571070	4115	4115	4115	4115	0
5	20241008	184100	45571070	4115	4115	4115	4115	0
6	20241008	184000	45571070	4115	4115	4115	4115	0
7	20241008	183900	45571070	4115	4115	4115	4115	0
8	20241008	183800	45571070	4115	4115	4115	4115	0
9	20241008	183700	45571070	4115	4115	4115	4115	0
10	20241008	183600	45571070	4115	4115	4115	4115	0
11	20241008	183500	45571070	4115	4115	4115	4115	0
12	20241008	183400	45571070	4115	4115	4115	4115	0
13	20241008	183300	45571070	4115	4115	4115	4115	0
14	20241008	183200	45571070	4115	4115	4115	4115	0
15	20241008	183100	45571070	4115	4115	4115	4115	0
16	20241008	183000	45571070	4115	4115	4115	4115	0
17	20241008	182900	45571070	4115	4115	4115	4115	0
18	20241008	182800	45571070	4115	4115	4115	4115	0
19	20241008	182700	45571070	4115	4115	4115	4115	0
20	20241008	182600	45571070	4115	4115	4115	4115	0
21	20241008	182500	45571070	4115	4115	4115	4115	0
22	20241008	182400	45571070	4115	4115	4115	4115	0
23	20241008	182300	45571070	4115	4115	4115	4115	0
24	20241008	182200	45571070	4115	4115	4115	4115	0
25	20241008	182100	45571070	4115	4115	4115	4115	0
26	20241008	182000	45571070	4115	4115	4115	4115	0
27	20241008	181900	45571070	4115	4115	4115	4115	0
28	20241008	181800	45571070	4115	4115	4115	4115	0
29	20241008	181700	45571070	4115	4115	4115	4115	0
30	20241008	181600	45571070	4115	4115	4115	4115	0
31	20241008	181500	45571070	4115	4115	4115	4115	0
32	20241008	181400	45571070	4115	4115	4115	4115	92
33	20241008	181300	45571070	4115	4115	4115	4115	0
34	20241008	181200	45571070	4115	4115	4115	4115	0
35	20241008	181100	45571070	4115	4115	4115	4115	0
36	20241008	181000	45571070	4115	4115	4115	4115	0
37	20241008	180900	45571070	4115	4115	4115	4115	0
38	20241008	180800	45571070	4115	4115	4115	4115	0
39	20241008	180700	45571070	4115	4115	4115	4115	0
40	20241008	180600	45571070	4115	4115	4115	4115	0
41	20241008	180500	45571070	4115	4115	4115	4115	0
42	20241008	180400	45571070	4115	4115	4115	4115	0
43	20241008	180300	45571070	4115	4115	4115	4115	0
44	20241008	180200	45571070	4115	4115	4115	4115	0
45	20241008	180100	45571070	4115	4115	4115	4115	0
46	20241008	180000	45571070	4115	4115	4115	4115	0
47	20241008	175900	45571070	4115	4115	4115	4115	0
48	20241008	175800	45571070	4115	4115	4115	4115	0
49	20241008	175700	45571070	4115	4115	4115	4115	0
50	20241008	175600	45571070	4115	4115	4115	4115	0
51	20241008	175500	45571070	4115	4115	4115	4115	0
52	20241008	175400	45571070	4115	4115	4115	4115	0
53	20241008	175300	45571070	4115	4115	4115	4115	0
54	20241008	175200	45571070	4115	4115	4115	4115	0
55	20241008	175100	45571070	4115	4115	4115	4115	0
56	20241008	175000	45571070	4115	4115	4115	4115	0
57	20241008	174900	45571070	4115	4115	4115	4115	0
58	20241008	174800	45571070	4115	4115	4115	4115	0
59	20241008	174700	45571070	4115	4115	4115	4115	0
60	20241008	174600	45571070	4115	4115	4115	4115	0
61	20241008	174500	45571070	4115	4115	4115	4115	0
62	20241008	174400	45571070	4115	4115	4115	4115	92
63	20241008	174300	45571070	4115	4115	4115	4115	0
64	20241008	174200	45571070	4115	4115	4115	4115	0
65	20241008	174100	45571070	4115	4115	4115	4115	0
66	20241008	174000	45571070	4115	4115	4115	4115	0
67	20241008	173900	45571070	4115	4115	4115	4115	0
68	20241008	173800	45571070	4115	4115	4115	4115	0
69	20241008	173700	45571070	4115	4115	4115	4115	0
70	20241008	173600	45571070	4115	4115	4115	4115	0
71	20241008	173500	45571070	4115	4115	4115	4115	0
72	20241008	173400	45571070	4115	4115	4115	4115	0
73	20241008	173300	45571070	4115	4115	4115	4115	0
74	20241008	173200	45571070	4115	4115	4115	4115	0
75	20241008	173100	45571070	4115	4115	4115	4115	0
76	20241008	173000	45571070	4115	4115	4115	4115	0
77	20241008	172900	45571070	4115	4115	4115	4115	0
78	20241008	172800	45571070	4115	4115	4115	4115	0
79	20241008	172700	45571070	4115	4115	4115	4115	0
80	20241008	172600	45571070	4115	4115	4115	4115	0
81	20241008	172500	45571070	4115	4115	4115	4115	0
82	20241008	172400	45571070	4115	4115	4115	4115	0
83	20241008	172300	45571070	4115	4115	4115	4115	0
84	20241008	172200	45571070	4115	4115	4115	4115	0
85	20241008	172100	45571070	4115	4115	4115	4115	0
86	20241008	172000	45571070	4115	4115	4115	4115	0
87	20241008	171900	45571070	4115	4115	4115	4115	0
88	20241008	171800	45571070	4115	4115	4115	4115	0
89	20241008	171700	45571070	4115	4115	4115	4115	0
90	20241008	171600	45571070	4115	4115	4115	4115	0
91	20241008	171500	45571070	4115	4115	4115	4115	0
92	20241008	171400	45571070	4115	4115	4115	4115	92
93	20241008	171300	45571070	4115	4115	4115	4115	0
94	20241008	171200	45571070	4115	4115	4115	4115	0
95	20241008	171100	45571070	4115	4115	4115	4115	0
96	20241008	171000	45571070	4115	4115	4115	4115	0
97	20241008	170900	45571070	4115	4115	4115	4115	0
98	20241008	170800	45571070	4115	4115	4115	4115	0
99	20241008	170700	45571070	4115	4115	4115	4115	0
100	20241008	170600	45571070	4115	4115	4115	4115	0
101	20241008	170500	45571070	4115	4115	4115	4115	0
102	20241008	170400	45571070	4115	4115	4115	4115	0
103	20241008	170300	45571070	4115	4115	4115	4115	0
104	20241008	170200	45571070	4115	4115	4115	4115	0
105	20241008	170100	45571070	4115	4115	4115	4115	0
106	20241008	170000	45571070	4115	4115	4115	4115	0
107	20241008	165900	45571070	4115	4115	4115	4115	0
108	20241008	165800	45571070	4115	4115	4115	4115	0
109	20241008	165700	45571070	4115	4115	4115	4115	0
110	20241008	165600	45571070	4115	4115	4115	4115	0
111	20241008	165500	45571070	4115	4115	4115	4115	0
112	20241008	165400	45571070	4115	4115	4115	4115	0
113	20241008	165300	45571070	4115	4115	4115	4115	0
114	20241008	165200	45571070	4115	4115	4115	4115	0
115	20241008	165100	45571070	4115	4115	4115	4115	0
116	20241008	165000	45571070	4115	4115	4115	4115	0
117	20241008	164900	45571070	4115	4115	4115	4115	0
118	20241008	164800	45571070	4115	4115	4115	4115	0
119	20241008	164700	45571070	4115	4115	4115	4115	0
120	20241008	164600	45571070	4115	4115	4115	4115	0
121	20241008	164500	45571070	4115	4115	4115	4115	0
122	20241008	164400	45571070	4115	4115	4115	4115	92
123	20241008	164300	45571070	4115	4115	4115	4115	0
124	20241008	164200	45571070	4115	4115	4115	4115	0
125	20241008	164100	45571070	4115	4115	4115	4115	0
126	20241008	164000	45571070	4115	4115	4115	4115	0
127	20241008	163900	45571070	4115	4115	4115	4115	0
128	20241008	163800	45571070	4115	4115	4115	4115	0
129	20241008	163700	45571070	4115	4115	4115	4115	0
130	20241008	163600	45571070	4115	4115	4115	4115	0
131	20241008	163500	45571070	4115	4115	4115	4115	0
132	20241008	163400	45571070	4115	4115	4115	4115	0
133	20241008	163300	45571070	4115	4115	4115	4115	0
134	20241008	163200	45571070	4115	4115	4115	4115	0
135	20241008	163100	45571070	4115	4115	4115	4115	0
136	20241008	163000	45571070	4115	4115	4115	4115	0
137	20241008	162900	45571070	4115	4115	4115	4115	0
138	20241008	162800	45571070	4115	4115	4115	4115	0
139	20241008	162700	45571070	4115	4115	4115	4115	0
140	20241008	162600	45571070	4115	4115	4115	4115	0
141	20241008	162500	45571070	4115	4115	4115	4115	0
142	20241008	162400	45571070	4115	4115	4115	4115	0
143	20241008	162300	45571070	4115	4115	4115	4115	0
144	20241008	162200	45571070	4115	4115	4115	4115	0
145	20241008	162100	45571070	4115	4115	4115	4115	0
146	20241008	162000	45571070	4115	4115	4115	4115	0
147	20241008	161900	45571070	4115	4115	4115	4115	0
148	20241008	161800	45571070	4115	4115	4115	4115	0
149	20241008	161700	45571070	4115	4115	4115	4115	0
150	20241008	161600	45571070	4115	4115	4115	4115	0
151	20241008	161500	45571070	4115	4115	4115	4115	0
152	20241008	161400	45571070	4115	4115	4115	4115	92
153	20241008	161300	45571070	4115	4115	4115	4115	0
154	20241008	161200	45571070	4115	4115	4115	4115	0
155	20241008	161100	45571070	4115	4115	4115	4115	0
156	20241008	161000	45571070	4115	4115	4115	4115	0
157	20241008	160900	45571070	4115	4115	4115	4115	0
158	20241008	160800	45571070	4115	4115	4115	4115	0
159	20241008	160700	45571070	4115	4115	4115	4115	0
160	20241008	160600	45571070	4115	4115	4115	4115	0
161	20241008	160500	45571070	4115	4115	4115	4115	0
162	20241008	160400	45571070	4115	4115	4115	4115	0
163	20241008	160300	45571070	4115	4115	4115	4115	0
164	20241008	160200	45571070	4115	4115	4115	4115	0
165	20241008	160100	45571070	4115	4115	4115	4115	0
166	20241008	160000	45571070	4115	4115	4115	4115	0
167	20241008	155900	45571070	4115	4115	4115	4115	0
168	20241008	155800	45571070	4115	4115	4115	4115	0
169	20241008	155700	45571070	4115	4115	4115	4115	0
170	20241008	155600	45571070	4115	4115	4115	4115	0
171	20241008	155500	45571070	4115	4115	4115	4115	0
172	20241008	155400	45571070	4115	4115	4115	4115	0
173	20241008	155300	45571070	4115	4115	4115	4115	0
174	20241008	155200	45571070	4115	4115	4115	4115	0
175	20241008	155100	45571070	4115	4115	4115	4115	0
176	20241008	155000	45571070	4115	4115	4115	4115	0
177	20241008	154900	45571070	4115	4115	4115	4115	0
178	20241008	154800	45571070	4115	4115	4115	4115	0
179	20241008	154700	45571070	4115	4115	4115	4115	0
180	20241008	154600	45571070	4115	4115	4115	4115	0
181	20241008	154500	45571070	4115	4115	4115	4115	0
182	20241008	154400	45571070	4115	4115	4115	4115	92
183	20241008	154300	45571070	4115	4115	4115	4115	0
184	20241008	154200	45571070	4115	4115	4115	4115	0
185	20241008	154100	45571070	4115	4115	4115	4115	0
186	20241008	154000	45571070	4115	4115	4115	4115	0
187	20241008	153900	45571070	4115	4115	4115	4115	0
188	20241008	153800	45571070	4115	4115	4115	4115	0
189	20241008	153700	45571070	4115	4115	4115	4115	0
190	20241008	153600	45571070	4115	4115	4115	4115	0
191	20241008	153500	45571070	4115	4115	4115	4115	0
192	20241008	153400	45571070	4115	4115	4115	4115	0
193	20241008	153300	45571070	4115	4115	4115	4115	0
194	20241008	153200	45571070	4115	4115	4115	4115	0
195	20241008	153100	45571070	4115	4115	4115	4115	0
196	20241008	153000	45571070	4115	4115	4115	4115	92
197	20241008	152900	45192490	4155	4155	4155	4155	0
198	20241008	152800	45192490	4155	4155	4155	4155	0
199	20241008	152700	45192490	4155	4155	4155	4155	0
200	20241008	152600	45192490	4155	4155	4155	4155	0
201	20241008	152500	45192490	4155	4155	4155	4155	0
202	20241008	152400	45192490	4155	4155	4155	4155	0
203	20241008	152300	45192490	4155	4155	4155	4155	0
204	20241008	152200	45192490	4155	4155	4155	4155	0
205	20241008	152100	45192490	4155	4155	4155	4155	0
206	20241008	152000	45192490	4155	4155	4155	4155	0
207	20241008	151900	45192490	4155	4155	4155	4155	0
208	20241008	151800	45192490	4155	4155	4155	4155	0
209	20241008	151700	45192490	4155	4155	4155	4155	0
210	20241008	151600	45192490	4155	4155	4155	4155	0
211	20241008	151500	45192490	4155	4155	4155	4155	15
212	20241008	151400	45130165	4155	4155	4155	4155	1
213	20241008	151300	45126010	4150	4140	4150	4140	150
214	20241008	151200	44503555	4115	4115	4115	4115	0
215	20241008	151100	44503555	4115	4115	4115	4115	0
216	20241008	151000	44503555	4115	4115	4115	4115	3
217	20241008	150900	44491210	4150	4150	4150	4150	0
218	20241008	150800	44491210	4150	4150	4150	4150	3
219	20241008	150700	44478760	4160	4160	4160	4160	0
220	20241008	150600	44478760	4160	4160	4160	4160	0
221	20241008	150500	44478760	4160	4160	4160	4160	0
222	20241008	150400	44478760	4160	4160	4160	4160	0
223	20241008	150300	44478760	4160	4160	4160	4160	0
224	20241008	150200	44478760	4160	4160	4160	4160	0
225	20241008	150100	44478760	4160	4160	4160	4160	0
226	20241008	150000	44478760	4160	4160	4160	4160	0
227	20241008	145900	44478760	4160	4160	4160	4160	0
228	20241008	145800	44478760	4160	4160	4160	4160	5
229	20241008	145700	44457960	4160	4160	4160	4160	0
230	20241008	145600	44457960	4160	4160	4160	4160	0
231	20241008	145500	44457960	4160	4120	4160	4120	5
232	20241008	145400	44437280	4120	4120	4120	4120	0
233	20241008	145300	44437280	4120	4120	4120	4120	2
234	20241008	145200	44429040	4120	4120	4120	4120	0
235	20241008	145100	44429040	4120	4120	4120	4120	46
236	20241008	145000	44239520	4115	4115	4115	4115	26
237	20241008	144900	44132530	4160	4160	4160	4160	1
238	20241008	144800	44128370	4165	4175	4185	4110	3123
239	20241008	144700	31114870	4170	4075	4170	4075	5562
240	20241008	144600	8036405	4075	4075	4075	4075	0
241	20241008	144500	8036405	4075	4075	4075	4075	0
242	20241008	144400	8036405	4075	4075	4075	4075	0
243	20241008	144300	8036405	4075	4075	4075	4075	0
244	20241008	144200	8036405	4075	4075	4075	4075	0
245	20241008	144100	8036405	4075	4075	4075	4075	0
246	20241008	144000	8036405	4075	4075	4075	4075	0
247	20241008	143900	8036405	4075	4075	4075	4075	0
248	20241008	143800	8036405	4075	4075	4075	4075	0
249	20241008	143700	8036405	4075	4075	4075	4075	0
250	20241008	143600	8036405	4075	4075	4075	4075	0
251	20241008	143500	8036405	4075	4075	4075	4075	0
252	20241008	143400	8036405	4075	4075	4075	4075	0
253	20241008	143300	8036405	4075	4075	4075	4075	0
254	20241008	143200	8036405	4075	4075	4075	4075	0
255	20241008	143100	8036405	4075	4075	4075	4075	0
256	20241008	143000	8036405	4075	4075	4075	4075	0
257	20241008	142900	8036405	4075	4075	4075	4075	0
258	20241008	142800	8036405	4075	4075	4075	4075	0
259	20241008	142700	8036405	4075	4075	4075	4075	0
260	20241008	142600	8036405	4075	4075	4075	4075	0
261	20241008	142500	8036405	4075	4075	4075	4075	0
262	20241008	142400	8036405	4075	4075	4075	4075	0
263	20241008	142300	8036405	4075	4075	4075	4075	0
264	20241008	142200	8036405	4075	4075	4075	4075	0
265	20241008	142100	8036405	4075	4075	4075	4075	0
266	20241008	142000	8036405	4075	4075	4075	4075	1
267	20241008	141900	8032330	4055	4055	4055	4055	0
268	20241008	141800	8032330	4055	4055	4055	4055	0
269	20241008	141700	8032330	4055	4055	4055	4055	100
270	20241008	141600	7626830	4055	4055	4055	4055	0
271	20241008	141500	7626830	4055	4055	4055	4055	0
272	20241008	141400	7626830	4055	4055	4055	4055	6
273	20241008	141300	7602500	4075	4075	4075	4075	0
274	20241008	141200	7602500	4075	4075	4075	4075	0
275	20241008	141100	7602500	4075	4075	4075	4075	0
276	20241008	141000	7602500	4075	4075	4075	4075	0
277	20241008	140900	7602500	4075	4075	4075	4075	0
278	20241008	140800	7602500	4075	4075	4075	4075	0
279	20241008	140700	7602500	4075	4075	4075	4075	0
280	20241008	140600	7602500	4075	4075	4075	4075	0
281	20241008	140500	7602500	4075	4075	4075	4075	0
282	20241008	140400	7602500	4075	4075	4075	4075	0
283	20241008	140300	7602500	4075	4075	4075	4075	0
284	20241008	140200	7602500	4075	4075	4075	4075	0
285	20241008	140100	7602500	4075	4075	4075	4075	0
286	20241008	140000	7602500	4075	4075	4075	4075	0
287	20241008	135900	7602500	4075	4075	4075	4075	0
288	20241008	135800	7602500	4075	4075	4075	4075	0
289	20241008	135700	7602500	4075	4075	4075	4075	0
290	20241008	135600	7602500	4075	4075	4075	4075	0
291	20241008	135500	7602500	4075	4075	4075	4075	0
292	20241008	135400	7602500	4075	4075	4075	4075	0
293	20241008	135300	7602500	4075	4075	4075	4075	0
294	20241008	135200	7602500	4075	4075	4075	4075	0
295	20241008	135100	7602500	4075	4075	4075	4075	0
296	20241008	135000	7602500	4075	4075	4075	4075	0
297	20241008	134900	7602500	4075	4075	4075	4075	0
298	20241008	134800	7602500	4075	4075	4075	4075	0
299	20241008	134700	7602500	4075	4075	4075	4075	0
300	20241008	134600	7602500	4075	4075	4075	4075	0
301	20241008	134500	7602500	4075	4075	4075	4075	0
302	20241008	134400	7602500	4075	4075	4075	4075	0
303	20241008	134300	7602500	4075	4075	4075	4075	0
304	20241008	134200	7602500	4075	4075	4075	4075	0
305	20241008	134100	7602500	4075	4075	4075	4075	0
306	20241008	134000	7602500	4075	4075	4075	4075	0
307	20241008	133900	7602500	4075	4075	4075	4075	0
308	20241008	133800	7602500	4075	4075	4075	4075	0
309	20241008	133700	7602500	4075	4075	4075	4075	0
310	20241008	133600	7602500	4075	4075	4075	4075	0
311	20241008	133500	7602500	4075	4075	4075	4075	0
312	20241008	133400	7602500	4075	4075	4075	4075	0
313	20241008	133300	7602500	4075	4075	4075	4075	0
314	20241008	133200	7602500	4075	4075	4075	4075	0
315	20241008	133100	7602500	4075	4075	4075	4075	0
316	20241008	133000	7602500	4075	4075	4075	4075	0
317	20241008	132900	7602500	4075	4075	4075	4075	0
318	20241008	132800	7602500	4075	4075	4075	4075	0
319	20241008	132700	7602500	4075	4075	4075	4075	0
320	20241008	132600	7602500	4075	4075	4075	4075	0
321	20241008	132500	7602500	4075	4075	4075	4075	0
322	20241008	132400	7602500	4075	4075	4075	4075	0
323	20241008	132300	7602500	4075	4075	4075	4075	0
324	20241008	132200	7602500	4075	4075	4075	4075	0
325	20241008	132100	7602500	4075	4075	4075	4075	0
326	20241008	132000	7602500	4075	4075	4075	4075	0
327	20241008	131900	7602500	4075	4075	4075	4075	0
328	20241008	131800	7602500	4075	4075	4075	4075	0
329	20241008	131700	7602500	4075	4075	4075	4075	0
330	20241008	131600	7602500	4075	4075	4075	4075	0
331	20241008	131500	7602500	4075	4075	4075	4075	0
332	20241008	131400	7602500	4075	4075	4075	4075	0
333	20241008	131300	7602500	4075	4075	4075	4075	0
334	20241008	131200	7602500	4075	4075	4075	4075	0
335	20241008	131100	7602500	4075	4075	4075	4075	0
336	20241008	131000	7602500	4075	4075	4075	4075	0
337	20241008	130900	7602500	4075	4075	4075	4075	0
338	20241008	130800	7602500	4075	4075	4075	4075	0
339	20241008	130700	7602500	4075	4075	4075	4075	0
340	20241008	130600	7602500	4075	4075	4075	4075	0
341	20241008	130500	7602500	4075	4075	4075	4075	0
342	20241008	130400	7602500	4075	4075	4075	4075	0
343	20241008	130300	7602500	4075	4075	4075	4075	0
344	20241008	130200	7602500	4075	4075	4075	4075	1
345	20241008	130100	7598425	4075	4075	4075	4075	0
346	20241008	130000	7598425	4075	4075	4075	4075	0
347	20241008	125900	7598425	4075	4075	4075	4075	0
348	20241008	125800	7598425	4075	4075	4075	4075	0
349	20241008	125700	7598425	4075	4075	4075	4075	36
350	20241008	125600	7451725	4075	4075	4075	4075	0
351	20241008	125500	7451725	4075	4075	4075	4075	0
352	20241008	125400	7451725	4075	4075	4075	4075	0
353	20241008	125300	7451725	4075	4075	4075	4075	0
354	20241008	125200	7451725	4075	4075	4075	4075	0
355	20241008	125100	7451725	4075	4075	4075	4075	0
356	20241008	125000	7451725	4075	4075	4075	4075	0
357	20241008	124900	7451725	4075	4075	4075	4075	0
358	20241008	124800	7451725	4075	4075	4075	4075	0
359	20241008	124700	7451725	4075	4055	4075	4055	378
360	20241008	124600	5918915	4055	4055	4055	4055	0
361	20241008	124500	5918915	4055	4055	4055	4055	60
362	20241008	124400	5675615	4075	4075	4075	4075	0
363	20241008	124300	5675615	4075	4075	4075	4075	0
364	20241008	124200	5675615	4075	4075	4075	4075	0
365	20241008	124100	5675615	4075	4075	4075	4075	0
366	20241008	124000	5675615	4075	4075	4075	4075	0
367	20241008	123900	5675615	4075	4075	4075	4075	0
368	20241008	123800	5675615	4075	4075	4075	4075	0
369	20241008	123700	5675615	4075	4075	4075	4075	7
370	20241008	123600	5647090	4075	4075	4075	4075	0
371	20241008	123500	5647090	4075	4075	4075	4075	0
372	20241008	123400	5647090	4075	4075	4075	4075	0
373	20241008	123300	5647090	4075	4075	4075	4075	0
374	20241008	123200	5647090	4075	4075	4075	4075	0
375	20241008	123100	5647090	4075	4075	4075	4075	0
376	20241008	123000	5647090	4075	4075	4075	4075	0
377	20241008	122900	5647090	4075	4075	4075	4075	0
378	20241008	122800	5647090	4075	4075	4075	4075	0
379	20241008	122700	5647090	4075	4075	4075	4075	0
380	20241008	122600	5647090	4075	4075	4075	4075	70
381	20241008	122500	5361840	4080	4080	4080	4080	0
382	20241008	122400	5361840	4080	4080	4080	4080	0
383	20241008	122300	5361840	4080	4080	4080	4080	0
384	20241008	122200	5361840	4080	4080	4080	4080	0
385	20241008	122100	5361840	4080	4080	4080	4080	0
386	20241008	122000	5361840	4080	4080	4080	4080	0
387	20241008	121900	5361840	4080	4080	4080	4080	0
388	20241008	121800	5361840	4080	4080	4080	4080	0
389	20241008	121700	5361840	4080	4080	4080	4080	0
390	20241008	121600	5361840	4080	4080	4080	4080	0
391	20241008	121500	5361840	4080	4080	4080	4080	0
392	20241008	121400	5361840	4080	4080	4080	4080	0
393	20241008	121300	5361840	4080	4080	4080	4080	0
394	20241008	121200	5361840	4080	4080	4080	4080	0
395	20241008	121100	5361840	4080	4080	4080	4080	0
396	20241008	121000	5361840	4080	4080	4080	4080	0
397	20241008	120900	5361840	4080	4080	4080	4080	0
398	20241008	120800	5361840	4080	4080	4080	4080	0
399	20241008	120700	5361840	4080	4080	4080	4080	0
400	20241008	120600	5361840	4080	4080	4080	4080	0
401	20241008	120500	5361840	4080	4080	4080	4080	0
402	20241008	120400	5361840	4080	4080	4080	4080	0
403	20241008	120300	5361840	4080	4080	4080	4080	0
404	20241008	120200	5361840	4080	4080	4080	4080	0
405	20241008	120100	5361840	4080	4080	4080	4080	0
406	20241008	120000	5361840	4080	4080	4080	4080	0
407	20241008	115900	5361840	4080	4080	4080	4080	0
408	20241008	115800	5361840	4080	4080	4080	4080	30
409	20241008	115700	5239440	4055	4055	4055	4055	0
410	20241008	115600	5239440	4055	4055	4055	4055	0
411	20241008	115500	5239440	4055	4055	4055	4055	0
412	20241008	115400	5239440	4055	4055	4055	4055	0
413	20241008	115300	5239440	4055	4055	4055	4055	0
414	20241008	115200	5239440	4055	4055	4055	4055	0
415	20241008	115100	5239440	4055	4055	4055	4055	0
416	20241008	115000	5239440	4055	4055	4055	4055	0
417	20241008	114900	5239440	4055	4055	4055	4055	0
418	20241008	114800	5239440	4055	4055	4055	4055	0
419	20241008	114700	5239440	4055	4055	4055	4055	6
420	20241008	114600	5215110	4070	4070	4070	4070	0
421	20241008	114500	5215110	4070	4070	4070	4070	0
422	20241008	114400	5215110	4070	4070	4070	4070	0
423	20241008	114300	5215110	4070	4070	4070	4070	9
424	20241008	114200	5178480	4090	4090	4090	4090	0
425	20241008	114100	5178480	4090	4090	4090	4090	0
426	20241008	114000	5178480	4090	4090	4090	4090	0
427	20241008	113900	5178480	4090	4090	4090	4090	0
428	20241008	113800	5178480	4090	4090	4090	4090	0
429	20241008	113700	5178480	4090	4090	4090	4090	0
430	20241008	113600	5178480	4090	4090	4090	4090	0
431	20241008	113500	5178480	4090	4090	4090	4090	0
432	20241008	113400	5178480	4090	4090	4090	4090	0
433	20241008	113300	5178480	4090	4090	4090	4090	0
434	20241008	113200	5178480	4090	4090	4090	4090	0
435	20241008	113100	5178480	4090	4090	4090	4090	0
436	20241008	113000	5178480	4090	4090	4090	4090	0
437	20241008	112900	5178480	4090	4090	4090	4090	0
438	20241008	112800	5178480	4090	4090	4090	4090	0
439	20241008	112700	5178480	4090	4090	4090	4090	0
440	20241008	112600	5178480	4090	4075	4090	4075	219
441	20241008	112500	4283075	4070	4070	4070	4070	101
442	20241008	112400	3872005	4050	4060	4060	4050	531
443	20241008	112300	1716355	4060	4060	4060	4060	0
444	20241008	112200	1716355	4060	4060	4060	4060	0
445	20241008	112100	1716355	4060	4060	4060	4060	0
446	20241008	112000	1716355	4060	4060	4060	4060	0
447	20241008	111900	1716355	4060	4060	4060	4060	10
448	20241008	111800	1675755	4060	4060	4060	4060	0
449	20241008	111700	1675755	4060	4060	4060	4060	0
450	20241008	111600	1675755	4060	4060	4060	4060	0
451	20241008	111500	1675755	4060	4060	4060	4060	0
452	20241008	111400	1675755	4060	4060	4060	4060	0
453	20241008	111300	1675755	4060	4060	4060	4060	0
454	20241008	111200	1675755	4060	4060	4060	4060	0
455	20241008	111100	1675755	4060	4060	4060	4060	0
456	20241008	111000	1675755	4060	4060	4060	4060	0
457	20241008	110900	1675755	4060	4060	4060	4060	0
458	20241008	110800	1675755	4060	4060	4060	4060	0
459	20241008	110700	1675755	4060	4060	4060	4060	0
460	20241008	110600	1675755	4060	4060	4060	4060	0
461	20241008	110500	1675755	4060	4060	4060	4060	0
462	20241008	110400	1675755	4060	4060	4060	4060	0
463	20241008	110300	1675755	4060	4060	4060	4060	0
464	20241008	110200	1675755	4060	4060	4060	4060	0
465	20241008	110100	1675755	4060	4060	4060	4060	0
466	20241008	110000	1675755	4060	4060	4060	4060	0
467	20241008	105900	1675755	4060	4060	4060	4060	0
468	20241008	105800	1675755	4060	4060	4060	4060	1
469	20241008	105700	1671695	4060	4060	4060	4060	0
470	20241008	105600	1671695	4060	4060	4060	4060	0
471	20241008	105500	1671695	4060	4060	4060	4060	0
472	20241008	105400	1671695	4060	4060	4060	4060	0
473	20241008	105300	1671695	4060	4060	4060	4060	0
474	20241008	105200	1671695	4060	4060	4060	4060	0
475	20241008	105100	1671695	4060	4060	4060	4060	0
476	20241008	105000	1671695	4060	4060	4060	4060	0
477	20241008	104900	1671695	4060	4060	4060	4060	0
478	20241008	104800	1671695	4060	4060	4060	4060	0
479	20241008	104700	1671695	4060	4060	4060	4060	0
480	20241008	104600	1671695	4060	4060	4060	4060	0
481	20241008	104500	1671695	4060	4060	4060	4060	0
482	20241008	104400	1671695	4060	4060	4060	4060	1
483	20241008	104300	1667635	4055	4055	4055	4055	0
484	20241008	104200	1667635	4055	4055	4055	4055	13
485	20241008	104100	1614920	4055	4055	4055	4055	0
486	20241008	104000	1614920	4055	4055	4055	4055	0
487	20241008	103900	1614920	4055	4055	4055	4055	0
488	20241008	103800	1614920	4055	4055	4055	4055	0
489	20241008	103700	1614920	4055	4055	4055	4055	0
490	20241008	103600	1614920	4055	4055	4055	4055	0
491	20241008	103500	1614920	4055	4055	4055	4055	0
492	20241008	103400	1614920	4055	4055	4055	4055	0
493	20241008	103300	1614920	4055	4055	4055	4055	0
494	20241008	103200	1614920	4055	4055	4055	4055	10
495	20241008	103100	1574370	4050	4050	4050	4050	0
496	20241008	103000	1574370	4050	4050	4050	4050	0
497	20241008	102900	1574370	4050	4050	4050	4050	102
498	20241008	102800	1161270	4055	4055	4055	4055	0
499	20241008	102700	1161270	4055	4055	4055	4055	2
500	20241008	102600	1153160	4060	4060	4060	4060	0
501	20241008	102500	1153160	4060	4060	4060	4060	0
502	20241008	102400	1153160	4060	4060	4060	4060	0
503	20241008	102300	1153160	4060	4060	4060	4060	0
504	20241008	102200	1153160	4060	4060	4060	4060	0
505	20241008	102100	1153160	4060	4060	4060	4060	0
506	20241008	102000	1153160	4060	4060	4060	4060	0
507	20241008	101900	1153160	4060	4060	4060	4060	0
508	20241008	101800	1153160	4060	4060	4060	4060	0
509	20241008	101700	1153160	4060	4060	4060	4060	0
510	20241008	101600	1153160	4060	4060	4060	4060	0
511	20241008	101500	1153160	4060	4060	4060	4060	0
512	20241008	101400	1153160	4060	4060	4060	4060	0
513	20241008	101300	1153160	4060	4060	4060	4060	0
514	20241008	101200	1153160	4060	4060	4060	4060	0
515	20241008	101100	1153160	4060	4060	4060	4060	0
516	20241008	101000	1153160	4060	4060	4060	4060	0
517	20241008	100900	1153160	4060	4060	4060	4060	0
518	20241008	100800	1153160	4060	4060	4060	4060	0
519	20241008	100700	1153160	4060	4060	4060	4060	0
520	20241008	100600	1153160	4060	4060	4060	4060	0
521	20241008	100500	1153160	4060	4060	4060	4060	0
522	20241008	100400	1153160	4060	4060	4060	4060	0
523	20241008	100300	1153160	4060	4060	4060	4060	0
524	20241008	100200	1153160	4060	4060	4060	4060	0
525	20241008	100100	1153160	4060	4060	4060	4060	0
526	20241008	100000	1153160	4060	4060	4060	4060	0
527	20241008	095900	1153160	4060	4060	4060	4060	0
528	20241008	095800	1153160	4060	4060	4060	4060	0
529	20241008	095700	1153160	4060	4060	4060	4060	0
530	20241008	095600	1153160	4060	4060	4060	4060	0
531	20241008	095500	1153160	4060	4060	4060	4060	4
532	20241008	095400	1136920	4045	4045	4045	4045	0
533	20241008	095300	1136920	4045	4045	4045	4045	0
534	20241008	095200	1136920	4045	4045	4045	4045	0
535	20241008	095100	1136920	4045	4045	4045	4045	0
536	20241008	095000	1136920	4045	4045	4045	4045	0
537	20241008	094900	1136920	4045	4045	4045	4045	0
538	20241008	094800	1136920	4045	4045	4045	4045	0
539	20241008	094700	1136920	4045	4045	4045	4045	0
540	20241008	094600	1136920	4045	4045	4045	4045	0
541	20241008	094500	1136920	4045	4045	4045	4045	0
542	20241008	094400	1136920	4045	4045	4045	4045	0
543	20241008	094300	1136920	4045	4045	4045	4045	0
544	20241008	094200	1136920	4045	4045	4045	4045	0
545	20241008	094100	1136920	4045	4045	4045	4045	0
546	20241008	094000	1136920	4045	4045	4045	4045	0
547	20241008	093900	1136920	4045	4045	4045	4045	0
548	20241008	093800	1136920	4045	4045	4045	4045	0
549	20241008	093700	1136920	4045	4045	4045	4045	0
550	20241008	093600	1136920	4045	4045	4045	4045	0
551	20241008	093500	1136920	4045	4045	4045	4045	40
552	20241008	093400	975120	4045	4060	4060	4045	31
553	20241008	093300	849710	4050	4050	4050	4050	40
554	20241008	093200	687710	4060	4060	4060	4060	0
555	20241008	093100	687710	4060	4060	4060	4060	0
556	20241008	093000	687710	4060	4060	4060	4060	2
557	20241008	092900	679590	4060	4060	4060	4060	1
558	20241008	092800	675530	4060	4060	4060	4060	0
559	20241008	092700	675530	4060	4060	4060	4060	0
560	20241008	092600	675530	4060	4060	4060	4060	0
561	20241008	092500	675530	4060	4060	4060	4060	1
562	20241008	092400	671470	4045	4045	4045	4045	20
563	20241008	092300	590570	4070	4070	4070	4070	0
564	20241008	092200	590570	4070	4045	4070	4045	21
565	20241008	092100	505600	4050	4050	4050	4050	0
566	20241008	092000	505600	4050	4055	4055	4050	57
567	20241008	091900	274715	4070	4070	4070	4070	0
568	20241008	091800	274715	4070	4070	4070	4070	0
569	20241008	091700	274715	4070	4070	4070	4070	0
570	20241008	091600	274715	4070	4070	4070	4070	0
571	20241008	091500	274715	4070	4070	4070	4070	0
572	20241008	091400	274715	4070	4070	4070	4070	0
573	20241008	091300	274715	4070	4070	4070	4070	0
574	20241008	091200	274715	4070	4070	4070	4070	0
575	20241008	091100	274715	4070	4070	4070	4070	1
576	20241008	091000	270645	4035	4035	4035	4035	1
577	20241008	090900	266610	4090	4090	4090	4090	0
578	20241008	090800	266610	4090	4090	4090	4090	0
579	20241008	090700	266610	4090	4090	4090	4090	0
580	20241008	090600	266610	4090	4090	4090	4090	0
581	20241008	090500	266610	4090	4090	4090	4090	0
582	20241008	090400	266610	4090	4030	4090	4030	2
583	20241008	090300	258490	4070	4070	4070	4070	0
584	20241008	090200	258490	4070	4070	4070	4070	1
585	20241008	090100	254420	4070	4070	4070	4070	0
586	20241008	090000	254420	4070	4110	4110	4070	62