KissMeData/004780/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	184300	17180800	4100	4100	4100	4100	101
3	20241107	184200	17180800	4100	4100	4100	4100	0
4	20241107	184100	17180800	4100	4100	4100	4100	0
5	20241107	184000	17180800	4100	4100	4100	4100	0
6	20241107	183900	17180800	4100	4100	4100	4100	0
7	20241107	183800	17180800	4100	4100	4100	4100	0
8	20241107	183700	17180800	4100	4100	4100	4100	0
9	20241107	183600	17180800	4100	4100	4100	4100	0
10	20241107	183500	17180800	4100	4100	4100	4100	0
11	20241107	183400	17180800	4100	4100	4100	4100	0
12	20241107	183300	17180800	4100	4100	4100	4100	0
13	20241107	183200	17180800	4100	4100	4100	4100	0
14	20241107	183100	17180800	4100	4100	4100	4100	0
15	20241107	183000	17180800	4100	4100	4100	4100	0
16	20241107	182900	17180800	4100	4100	4100	4100	0
17	20241107	182800	17180800	4100	4100	4100	4100	0
18	20241107	182700	17180800	4100	4100	4100	4100	0
19	20241107	182600	17180800	4100	4100	4100	4100	0
20	20241107	182500	17180800	4100	4100	4100	4100	0
21	20241107	182400	17180800	4100	4100	4100	4100	0
22	20241107	182300	17180800	4100	4100	4100	4100	0
23	20241107	182200	17180800	4100	4100	4100	4100	0
24	20241107	182100	17180800	4100	4100	4100	4100	0
25	20241107	182000	17180800	4100	4100	4100	4100	0
26	20241107	181900	17180800	4100	4100	4100	4100	0
27	20241107	181800	17180800	4100	4100	4100	4100	0
28	20241107	181700	17180800	4100	4100	4100	4100	0
29	20241107	181600	17180800	4100	4100	4100	4100	0
30	20241107	181500	17180800	4100	4100	4100	4100	0
31	20241107	181400	17180800	4100	4100	4100	4100	0
32	20241107	181300	17180800	4100	4100	4100	4100	101
33	20241107	181200	17180800	4100	4100	4100	4100	0
34	20241107	181100	17180800	4100	4100	4100	4100	0
35	20241107	181000	17180800	4100	4100	4100	4100	0
36	20241107	180900	17180800	4100	4100	4100	4100	0
37	20241107	180800	17180800	4100	4100	4100	4100	0
38	20241107	180700	17180800	4100	4100	4100	4100	0
39	20241107	180600	17180800	4100	4100	4100	4100	0
40	20241107	180500	17180800	4100	4100	4100	4100	0
41	20241107	180400	17180800	4100	4100	4100	4100	0
42	20241107	180300	17180800	4100	4100	4100	4100	0
43	20241107	180200	17180800	4100	4100	4100	4100	0
44	20241107	180100	17180800	4100	4100	4100	4100	0
45	20241107	180000	17180800	4100	4100	4100	4100	0
46	20241107	175900	17180800	4100	4100	4100	4100	0
47	20241107	175800	17180800	4100	4100	4100	4100	0
48	20241107	175700	17180800	4100	4100	4100	4100	0
49	20241107	175600	17180800	4100	4100	4100	4100	0
50	20241107	175500	17180800	4100	4100	4100	4100	0
51	20241107	175400	17180800	4100	4100	4100	4100	0
52	20241107	175300	17180800	4100	4100	4100	4100	0
53	20241107	175200	17180800	4100	4100	4100	4100	0
54	20241107	175100	17180800	4100	4100	4100	4100	0
55	20241107	175000	17180800	4100	4100	4100	4100	0
56	20241107	174900	17180800	4100	4100	4100	4100	0
57	20241107	174800	17180800	4100	4100	4100	4100	0
58	20241107	174700	17180800	4100	4100	4100	4100	0
59	20241107	174600	17180800	4100	4100	4100	4100	0
60	20241107	174500	17180800	4100	4100	4100	4100	0
61	20241107	174400	17180800	4100	4100	4100	4100	0
62	20241107	174300	17180800	4100	4100	4100	4100	101
63	20241107	174200	17180800	4100	4100	4100	4100	0
64	20241107	174100	17180800	4100	4100	4100	4100	0
65	20241107	174000	17180800	4100	4100	4100	4100	0
66	20241107	173900	17180800	4100	4100	4100	4100	0
67	20241107	173800	17180800	4100	4100	4100	4100	0
68	20241107	173700	17180800	4100	4100	4100	4100	0
69	20241107	173600	17180800	4100	4100	4100	4100	0
70	20241107	173500	17180800	4100	4100	4100	4100	0
71	20241107	173400	17180800	4100	4100	4100	4100	0
72	20241107	173300	17180800	4100	4100	4100	4100	0
73	20241107	173200	17180800	4100	4100	4100	4100	0
74	20241107	173100	17180800	4100	4100	4100	4100	0
75	20241107	173000	17180800	4100	4100	4100	4100	0
76	20241107	172900	17180800	4100	4100	4100	4100	0
77	20241107	172800	17180800	4100	4100	4100	4100	0
78	20241107	172700	17180800	4100	4100	4100	4100	0
79	20241107	172600	17180800	4100	4100	4100	4100	0
80	20241107	172500	17180800	4100	4100	4100	4100	0
81	20241107	172400	17180800	4100	4100	4100	4100	0
82	20241107	172300	17180800	4100	4100	4100	4100	0
83	20241107	172200	17180800	4100	4100	4100	4100	0
84	20241107	172100	17180800	4100	4100	4100	4100	0
85	20241107	172000	17180800	4100	4100	4100	4100	0
86	20241107	171900	17180800	4100	4100	4100	4100	0
87	20241107	171800	17180800	4100	4100	4100	4100	0
88	20241107	171700	17180800	4100	4100	4100	4100	0
89	20241107	171600	17180800	4100	4100	4100	4100	0
90	20241107	171500	17180800	4100	4100	4100	4100	0
91	20241107	171400	17180800	4100	4100	4100	4100	0
92	20241107	171300	17180800	4100	4100	4100	4100	101
93	20241107	171200	17180800	4100	4100	4100	4100	0
94	20241107	171100	17180800	4100	4100	4100	4100	0
95	20241107	171000	17180800	4100	4100	4100	4100	0
96	20241107	170900	17180800	4100	4100	4100	4100	0
97	20241107	170800	17180800	4100	4100	4100	4100	0
98	20241107	170700	17180800	4100	4100	4100	4100	0
99	20241107	170600	17180800	4100	4100	4100	4100	0
100	20241107	170500	17180800	4100	4100	4100	4100	0
101	20241107	170400	17180800	4100	4100	4100	4100	0
102	20241107	170300	17180800	4100	4100	4100	4100	0
103	20241107	170200	17180800	4100	4100	4100	4100	0
104	20241107	170100	17180800	4100	4100	4100	4100	0
105	20241107	170000	17180800	4100	4100	4100	4100	0
106	20241107	165900	17180800	4100	4100	4100	4100	0
107	20241107	165800	17180800	4100	4100	4100	4100	0
108	20241107	165700	17180800	4100	4100	4100	4100	0
109	20241107	165600	17180800	4100	4100	4100	4100	0
110	20241107	165500	17180800	4100	4100	4100	4100	0
111	20241107	165400	17180800	4100	4100	4100	4100	0
112	20241107	165300	17180800	4100	4100	4100	4100	0
113	20241107	165200	17180800	4100	4100	4100	4100	0
114	20241107	165100	17180800	4100	4100	4100	4100	0
115	20241107	165000	17180800	4100	4100	4100	4100	0
116	20241107	164900	17180800	4100	4100	4100	4100	0
117	20241107	164800	17180800	4100	4100	4100	4100	0
118	20241107	164700	17180800	4100	4100	4100	4100	0
119	20241107	164600	17180800	4100	4100	4100	4100	0
120	20241107	164500	17180800	4100	4100	4100	4100	0
121	20241107	164400	17180800	4100	4100	4100	4100	0
122	20241107	164300	17180800	4100	4100	4100	4100	101
123	20241107	164200	17180800	4100	4100	4100	4100	0
124	20241107	164100	17180800	4100	4100	4100	4100	0
125	20241107	164000	17180800	4100	4100	4100	4100	0
126	20241107	163900	17180800	4100	4100	4100	4100	0
127	20241107	163800	17180800	4100	4100	4100	4100	0
128	20241107	163700	17180800	4100	4100	4100	4100	0
129	20241107	163600	17180800	4100	4100	4100	4100	0
130	20241107	163500	17180800	4100	4100	4100	4100	0
131	20241107	163400	17180800	4100	4100	4100	4100	0
132	20241107	163300	17180800	4100	4100	4100	4100	0
133	20241107	163200	17180800	4100	4100	4100	4100	0
134	20241107	163100	17180800	4100	4100	4100	4100	0
135	20241107	163000	17180800	4100	4100	4100	4100	0
136	20241107	162900	17180800	4100	4100	4100	4100	0
137	20241107	162800	17180800	4100	4100	4100	4100	0
138	20241107	162700	17180800	4100	4100	4100	4100	0
139	20241107	162600	17180800	4100	4100	4100	4100	0
140	20241107	162500	17180800	4100	4100	4100	4100	0
141	20241107	162400	17180800	4100	4100	4100	4100	0
142	20241107	162300	17180800	4100	4100	4100	4100	0
143	20241107	162200	17180800	4100	4100	4100	4100	0
144	20241107	162100	17180800	4100	4100	4100	4100	0
145	20241107	162000	17180800	4100	4100	4100	4100	0
146	20241107	161900	17180800	4100	4100	4100	4100	0
147	20241107	161800	17180800	4100	4100	4100	4100	0
148	20241107	161700	17180800	4100	4100	4100	4100	0
149	20241107	161600	17180800	4100	4100	4100	4100	0
150	20241107	161500	17180800	4100	4100	4100	4100	0
151	20241107	161400	17180800	4100	4100	4100	4100	0
152	20241107	161300	17180800	4100	4100	4100	4100	101
153	20241107	161200	17180800	4100	4100	4100	4100	0
154	20241107	161100	17180800	4100	4100	4100	4100	0
155	20241107	161000	17180800	4100	4100	4100	4100	0
156	20241107	160900	17180800	4100	4100	4100	4100	0
157	20241107	160800	17180800	4100	4100	4100	4100	0
158	20241107	160700	17180800	4100	4100	4100	4100	0
159	20241107	160600	17180800	4100	4100	4100	4100	0
160	20241107	160500	17180800	4100	4100	4100	4100	0
161	20241107	160400	17180800	4100	4100	4100	4100	0
162	20241107	160300	17180800	4100	4100	4100	4100	0
163	20241107	160200	17180800	4100	4100	4100	4100	0
164	20241107	160100	17180800	4100	4100	4100	4100	0
165	20241107	160000	17180800	4100	4100	4100	4100	0
166	20241107	155900	17180800	4100	4100	4100	4100	0
167	20241107	155800	17180800	4100	4100	4100	4100	0
168	20241107	155700	17180800	4100	4100	4100	4100	0
169	20241107	155600	17180800	4100	4100	4100	4100	0
170	20241107	155500	17180800	4100	4100	4100	4100	0
171	20241107	155400	17180800	4100	4100	4100	4100	0
172	20241107	155300	17180800	4100	4100	4100	4100	0
173	20241107	155200	17180800	4100	4100	4100	4100	0
174	20241107	155100	17180800	4100	4100	4100	4100	0
175	20241107	155000	17180800	4100	4100	4100	4100	0
176	20241107	154900	17180800	4100	4100	4100	4100	0
177	20241107	154800	17180800	4100	4100	4100	4100	0
178	20241107	154700	17180800	4100	4100	4100	4100	0
179	20241107	154600	17180800	4100	4100	4100	4100	0
180	20241107	154500	17180800	4100	4100	4100	4100	0
181	20241107	154400	17180800	4100	4100	4100	4100	0
182	20241107	154300	17180800	4100	4100	4100	4100	101
183	20241107	154200	17180800	4100	4100	4100	4100	0
184	20241107	154100	17180800	4100	4100	4100	4100	0
185	20241107	154000	17180800	4100	4100	4100	4100	0
186	20241107	153900	17180800	4100	4100	4100	4100	0
187	20241107	153800	17180800	4100	4100	4100	4100	0
188	20241107	153700	17180800	4100	4100	4100	4100	0
189	20241107	153600	17180800	4100	4100	4100	4100	0
190	20241107	153500	17180800	4100	4100	4100	4100	0
191	20241107	153400	17180800	4100	4100	4100	4100	0
192	20241107	153300	17180800	4100	4100	4100	4100	0
193	20241107	153200	17180800	4100	4100	4100	4100	0
194	20241107	153100	17180800	4100	4100	4100	4100	0
195	20241107	153000	17180800	4100	4100	4100	4100	101
196	20241107	152900	16766700	4100	4100	4100	4100	0
197	20241107	152800	16766700	4100	4100	4100	4100	0
198	20241107	152700	16766700	4100	4100	4100	4100	0
199	20241107	152600	16766700	4100	4100	4100	4100	0
200	20241107	152500	16766700	4100	4100	4100	4100	0
201	20241107	152400	16766700	4100	4100	4100	4100	0
202	20241107	152300	16766700	4100	4100	4100	4100	0
203	20241107	152200	16766700	4100	4100	4100	4100	0
204	20241107	152100	16766700	4100	4100	4100	4100	0
205	20241107	152000	16766700	4100	4100	4100	4100	0
206	20241107	151900	16766700	4100	4100	4100	4100	50
207	20241107	151800	16561700	4100	4100	4100	4100	1
208	20241107	151700	16557600	4080	4080	4080	4080	0
209	20241107	151600	16557600	4080	4080	4080	4080	80
210	20241107	151500	16231200	4085	4085	4085	4085	1
211	20241107	151400	16227115	4080	4080	4080	4080	0
212	20241107	151300	16227115	4080	4080	4080	4080	0
213	20241107	151200	16227115	4080	4080	4080	4080	0
214	20241107	151100	16227115	4080	4080	4080	4080	482
215	20241107	151000	14260555	4080	4080	4080	4080	0
216	20241107	150900	14260555	4080	4080	4080	4080	0
217	20241107	150800	14260555	4080	4080	4080	4080	0
218	20241107	150700	14260555	4080	4080	4080	4080	0
219	20241107	150600	14260555	4080	4090	4090	4080	166
220	20241107	150500	13583205	4100	4100	4100	4100	0
221	20241107	150400	13583205	4100	4100	4100	4100	0
222	20241107	150300	13583205	4100	4100	4100	4100	0
223	20241107	150200	13583205	4100	4100	4100	4100	0
224	20241107	150100	13583205	4100	4100	4100	4100	0
225	20241107	150000	13583205	4100	4100	4100	4100	0
226	20241107	145900	13583205	4100	4100	4100	4100	0
227	20241107	145800	13583205	4100	4100	4100	4100	0
228	20241107	145700	13583205	4100	4100	4100	4100	0
229	20241107	145600	13583205	4100	4100	4100	4100	0
230	20241107	145500	13583205	4100	4100	4100	4100	19
231	20241107	145400	13505305	4100	4100	4100	4100	3
232	20241107	145300	13493005	4100	4100	4100	4100	1
233	20241107	145200	13488905	4095	4095	4095	4095	0
234	20241107	145100	13488905	4095	4095	4095	4095	0
235	20241107	145000	13488905	4095	4095	4095	4095	0
236	20241107	144900	13488905	4095	4095	4095	4095	0
237	20241107	144800	13488905	4095	4095	4095	4095	0
238	20241107	144700	13488905	4095	4095	4095	4095	0
239	20241107	144600	13488905	4095	4095	4095	4095	0
240	20241107	144500	13488905	4095	4095	4095	4095	299
241	20241107	144400	12264500	4095	4095	4095	4095	0
242	20241107	144300	12264500	4095	4095	4095	4095	0
243	20241107	144200	12264500	4095	4095	4095	4095	0
244	20241107	144100	12264500	4095	4095	4095	4095	0
245	20241107	144000	12264500	4095	4095	4095	4095	1
246	20241107	143900	12260405	4095	4095	4095	4095	0
247	20241107	143800	12260405	4095	4095	4095	4095	0
248	20241107	143700	12260405	4095	4095	4095	4095	0
249	20241107	143600	12260405	4095	4095	4095	4095	0
250	20241107	143500	12260405	4095	4095	4095	4095	0
251	20241107	143400	12260405	4095	4095	4095	4095	0
252	20241107	143300	12260405	4095	4095	4095	4095	0
253	20241107	143200	12260405	4095	4095	4095	4095	0
254	20241107	143100	12260405	4095	4095	4095	4095	0
255	20241107	143000	12260405	4095	4095	4095	4095	0
256	20241107	142900	12260405	4095	4095	4095	4095	0
257	20241107	142800	12260405	4095	4095	4095	4095	0
258	20241107	142700	12260405	4095	4095	4095	4095	3
259	20241107	142600	12248120	4090	4090	4090	4090	119
260	20241107	142500	11761410	4080	4080	4080	4080	0
261	20241107	142400	11761410	4080	4080	4080	4080	0
262	20241107	142300	11761410	4080	4080	4080	4080	0
263	20241107	142200	11761410	4080	4080	4080	4080	0
264	20241107	142100	11761410	4080	4080	4080	4080	0
265	20241107	142000	11761410	4080	4080	4080	4080	9
266	20241107	141900	11724690	4080	4080	4080	4080	13
267	20241107	141800	11671650	4080	4080	4080	4080	11
268	20241107	141700	11626770	4080	4080	4080	4080	3
269	20241107	141600	11614530	4080	4080	4080	4080	0
270	20241107	141500	11614530	4080	4080	4080	4080	9
271	20241107	141400	11577810	4080	4080	4080	4080	12
272	20241107	141300	11528850	4080	4080	4080	4080	10
273	20241107	141200	11488050	4080	4075	4080	4075	8
274	20241107	141100	11455415	4075	4075	4080	4070	14
275	20241107	141000	11398355	4075	4080	4080	4075	8
276	20241107	140900	11365745	4080	4080	4080	4080	9
277	20241107	140800	11329025	4080	4080	4080	4080	8
278	20241107	140700	11296385	4085	4085	4085	4085	0
279	20241107	140600	11296385	4085	4085	4085	4085	0
280	20241107	140500	11296385	4085	4080	4085	4080	642
281	20241107	140400	8673820	4080	4080	4080	4080	1
282	20241107	140300	8669740	4080	4080	4080	4080	0
283	20241107	140200	8669740	4080	4080	4080	4080	0
284	20241107	140100	8669740	4080	4080	4080	4080	0
285	20241107	140000	8669740	4080	4080	4080	4080	0
286	20241107	135900	8669740	4080	4080	4080	4080	0
287	20241107	135800	8669740	4080	4080	4080	4080	0
288	20241107	135700	8669740	4080	4080	4080	4080	0
289	20241107	135600	8669740	4080	4080	4080	4080	0
290	20241107	135500	8669740	4080	4080	4080	4080	0
291	20241107	135400	8669740	4080	4080	4080	4080	0
292	20241107	135300	8669740	4080	4080	4080	4080	0
293	20241107	135200	8669740	4080	4080	4080	4080	0
294	20241107	135100	8669740	4080	4080	4080	4080	0
295	20241107	135000	8669740	4080	4080	4080	4080	0
296	20241107	134900	8669740	4080	4080	4080	4080	0
297	20241107	134800	8669740	4080	4080	4080	4080	0
298	20241107	134700	8669740	4080	4080	4080	4080	0
299	20241107	134600	8669740	4080	4080	4080	4080	1
300	20241107	134500	8665660	4085	4085	4085	4085	0
301	20241107	134400	8665660	4085	4085	4085	4085	0
302	20241107	134300	8665660	4085	4080	4085	4080	2
303	20241107	134200	8657495	4070	4070	4070	4070	0
304	20241107	134100	8657495	4070	4070	4070	4070	0
305	20241107	134000	8657495	4070	4070	4070	4070	0
306	20241107	133900	8657495	4070	4070	4070	4070	0
307	20241107	133800	8657495	4070	4070	4070	4070	0
308	20241107	133700	8657495	4070	4070	4070	4070	0
309	20241107	133600	8657495	4070	4070	4070	4070	0
310	20241107	133500	8657495	4070	4070	4070	4070	0
311	20241107	133400	8657495	4070	4070	4070	4070	0
312	20241107	133300	8657495	4070	4070	4070	4070	0
313	20241107	133200	8657495	4070	4070	4070	4070	0
314	20241107	133100	8657495	4070	4070	4070	4070	0
315	20241107	133000	8657495	4070	4070	4070	4070	0
316	20241107	132900	8657495	4070	4070	4070	4070	0
317	20241107	132800	8657495	4070	4070	4070	4070	0
318	20241107	132700	8657495	4070	4070	4070	4070	0
319	20241107	132600	8657495	4070	4070	4070	4070	0
320	20241107	132500	8657495	4070	4070	4070	4070	0
321	20241107	132400	8657495	4070	4070	4070	4070	0
322	20241107	132300	8657495	4070	4070	4070	4070	0
323	20241107	132200	8657495	4070	4070	4070	4070	0
324	20241107	132100	8657495	4070	4070	4070	4070	0
325	20241107	132000	8657495	4070	4070	4070	4070	0
326	20241107	131900	8657495	4070	4070	4070	4070	0
327	20241107	131800	8657495	4070	4080	4080	4070	900
328	20241107	131700	4991965	4085	4085	4085	4085	0
329	20241107	131600	4991965	4085	4085	4085	4085	0
330	20241107	131500	4991965	4085	4085	4085	4085	0
331	20241107	131400	4991965	4085	4085	4085	4085	0
332	20241107	131300	4991965	4085	4085	4085	4085	0
333	20241107	131200	4991965	4085	4085	4085	4085	0
334	20241107	131100	4991965	4085	4085	4085	4085	0
335	20241107	131000	4991965	4085	4085	4085	4085	0
336	20241107	130900	4991965	4085	4085	4085	4085	0
337	20241107	130800	4991965	4085	4085	4085	4085	0
338	20241107	130700	4991965	4085	4085	4085	4085	0
339	20241107	130600	4991965	4085	4085	4085	4085	0
340	20241107	130500	4991965	4085	4085	4085	4085	0
341	20241107	130400	4991965	4085	4085	4085	4085	0
342	20241107	130300	4991965	4085	4085	4085	4085	0
343	20241107	130200	4991965	4085	4085	4085	4085	0
344	20241107	130100	4991965	4085	4085	4085	4085	0
345	20241107	130000	4991965	4085	4085	4085	4085	0
346	20241107	125900	4991965	4085	4085	4085	4085	0
347	20241107	125800	4991965	4085	4085	4085	4085	0
348	20241107	125700	4991965	4085	4085	4085	4085	0
349	20241107	125600	4991965	4085	4085	4085	4085	0
350	20241107	125500	4991965	4085	4085	4085	4085	0
351	20241107	125400	4991965	4085	4085	4085	4085	0
352	20241107	125300	4991965	4085	4085	4085	4085	0
353	20241107	125200	4991965	4085	4085	4085	4085	0
354	20241107	125100	4991965	4085	4085	4085	4085	0
355	20241107	125000	4991965	4085	4085	4085	4085	0
356	20241107	124900	4991965	4085	4085	4085	4085	0
357	20241107	124800	4991965	4085	4085	4085	4085	0
358	20241107	124700	4991965	4085	4085	4085	4085	0
359	20241107	124600	4991965	4085	4085	4085	4085	0
360	20241107	124500	4991965	4085	4085	4085	4085	0
361	20241107	124400	4991965	4085	4085	4085	4085	0
362	20241107	124300	4991965	4085	4085	4085	4085	0
363	20241107	124200	4991965	4085	4085	4085	4085	0
364	20241107	124100	4991965	4085	4085	4085	4085	0
365	20241107	124000	4991965	4085	4085	4085	4085	358
366	20241107	123900	3529535	4085	4085	4085	4085	0
367	20241107	123800	3529535	4085	4085	4085	4085	0
368	20241107	123700	3529535	4085	4085	4085	4085	0
369	20241107	123600	3529535	4085	4085	4085	4085	0
370	20241107	123500	3529535	4085	4085	4085	4085	0
371	20241107	123400	3529535	4085	4085	4085	4085	14
372	20241107	123300	3472345	4085	4085	4085	4085	0
373	20241107	123200	3472345	4085	4085	4085	4085	0
374	20241107	123100	3472345	4085	4085	4085	4085	0
375	20241107	123000	3472345	4085	4085	4085	4085	0
376	20241107	122900	3472345	4085	4085	4085	4085	0
377	20241107	122800	3472345	4085	4085	4085	4085	0
378	20241107	122700	3472345	4085	4085	4085	4085	0
379	20241107	122600	3472345	4085	4085	4085	4085	0
380	20241107	122500	3472345	4085	4085	4085	4085	0
381	20241107	122400	3472345	4085	4085	4085	4085	0
382	20241107	122300	3472345	4085	4085	4085	4085	0
383	20241107	122200	3472345	4085	4085	4085	4085	0
384	20241107	122100	3472345	4085	4085	4085	4085	0
385	20241107	122000	3472345	4085	4085	4085	4085	0
386	20241107	121900	3472345	4085	4085	4085	4085	0
387	20241107	121800	3472345	4085	4085	4085	4085	0
388	20241107	121700	3472345	4085	4085	4085	4085	0
389	20241107	121600	3472345	4085	4085	4085	4085	0
390	20241107	121500	3472345	4085	4085	4085	4085	0
391	20241107	121400	3472345	4085	4085	4085	4085	0
392	20241107	121300	3472345	4085	4085	4085	4085	0
393	20241107	121200	3472345	4085	4085	4085	4085	0
394	20241107	121100	3472345	4085	4085	4085	4085	0
395	20241107	121000	3472345	4085	4085	4085	4085	0
396	20241107	120900	3472345	4085	4085	4085	4085	0
397	20241107	120800	3472345	4085	4085	4085	4085	0
398	20241107	120700	3472345	4085	4085	4085	4085	0
399	20241107	120600	3472345	4085	4085	4085	4085	0
400	20241107	120500	3472345	4085	4085	4085	4085	0
401	20241107	120400	3472345	4085	4085	4085	4085	0
402	20241107	120300	3472345	4085	4085	4085	4085	0
403	20241107	120200	3472345	4085	4085	4085	4085	1
404	20241107	120100	3468260	4095	4095	4095	4095	0
405	20241107	120000	3468260	4095	4095	4095	4095	0
406	20241107	115900	3468260	4095	4095	4095	4095	0
407	20241107	115800	3468260	4095	4095	4095	4095	0
408	20241107	115700	3468260	4095	4095	4095	4095	0
409	20241107	115600	3468260	4095	4095	4095	4095	0
410	20241107	115500	3468260	4095	4095	4095	4095	1
411	20241107	115400	3464165	4095	4095	4095	4095	0
412	20241107	115300	3464165	4095	4095	4095	4095	0
413	20241107	115200	3464165	4095	4095	4095	4095	1
414	20241107	115100	3460070	4085	4085	4085	4085	42
415	20241107	115000	3288500	4085	4085	4085	4085	0
416	20241107	114900	3288500	4085	4085	4085	4085	0
417	20241107	114800	3288500	4085	4085	4085	4085	0
418	20241107	114700	3288500	4085	4085	4085	4085	0
419	20241107	114600	3288500	4085	4085	4085	4085	0
420	20241107	114500	3288500	4085	4085	4085	4085	0
421	20241107	114400	3288500	4085	4085	4085	4085	0
422	20241107	114300	3288500	4085	4085	4085	4085	0
423	20241107	114200	3288500	4085	4085	4085	4085	0
424	20241107	114100	3288500	4085	4085	4085	4085	0
425	20241107	114000	3288500	4085	4085	4085	4085	0
426	20241107	113900	3288500	4085	4085	4085	4085	0
427	20241107	113800	3288500	4085	4085	4085	4085	0
428	20241107	113700	3288500	4085	4085	4085	4085	0
429	20241107	113600	3288500	4085	4085	4085	4085	0
430	20241107	113500	3288500	4085	4085	4085	4085	0
431	20241107	113400	3288500	4085	4085	4085	4085	0
432	20241107	113300	3288500	4085	4085	4085	4085	0
433	20241107	113200	3288500	4085	4085	4085	4085	0
434	20241107	113100	3288500	4085	4085	4085	4085	2
435	20241107	113000	3280330	4085	4085	4100	4085	5
436	20241107	112900	3259890	4080	4090	4090	4080	36
437	20241107	112800	3112990	4080	4080	4080	4080	19
438	20241107	112700	3035470	4105	4105	4105	4105	0
439	20241107	112600	3035470	4105	4105	4105	4105	0
440	20241107	112500	3035470	4105	4105	4105	4105	0
441	20241107	112400	3035470	4105	4105	4105	4105	0
442	20241107	112300	3035470	4105	4105	4105	4105	0
443	20241107	112200	3035470	4105	4105	4105	4105	0
444	20241107	112100	3035470	4105	4105	4105	4105	0
445	20241107	112000	3035470	4105	4105	4105	4105	0
446	20241107	111900	3035470	4105	4105	4105	4105	0
447	20241107	111800	3035470	4105	4105	4105	4105	0
448	20241107	111700	3035470	4105	4105	4105	4105	0
449	20241107	111600	3035470	4105	4105	4105	4105	0
450	20241107	111500	3035470	4105	4105	4105	4105	0
451	20241107	111400	3035470	4105	4105	4105	4105	0
452	20241107	111300	3035470	4105	4105	4105	4105	0
453	20241107	111200	3035470	4105	4105	4105	4105	0
454	20241107	111100	3035470	4105	4105	4105	4105	0
455	20241107	111000	3035470	4105	4105	4105	4105	0
456	20241107	110900	3035470	4105	4105	4105	4105	0
457	20241107	110800	3035470	4105	4105	4105	4105	0
458	20241107	110700	3035470	4105	4105	4105	4105	0
459	20241107	110600	3035470	4105	4105	4105	4105	0
460	20241107	110500	3035470	4105	4105	4105	4105	0
461	20241107	110400	3035470	4105	4105	4105	4105	0
462	20241107	110300	3035470	4105	4105	4105	4105	0
463	20241107	110200	3035470	4105	4105	4105	4105	0
464	20241107	110100	3035470	4105	4105	4105	4105	0
465	20241107	110000	3035470	4105	4080	4105	4080	3
466	20241107	105900	3023200	4080	4080	4080	4080	20
467	20241107	105800	2941600	4070	4070	4070	4070	0
468	20241107	105700	2941600	4070	4070	4070	4070	65
469	20241107	105600	2677050	4080	4080	4080	4080	1
470	20241107	105500	2672970	4080	4080	4080	4080	0
471	20241107	105400	2672970	4080	4080	4080	4080	0
472	20241107	105300	2672970	4080	4080	4080	4080	0
473	20241107	105200	2672970	4080	4080	4080	4080	0
474	20241107	105100	2672970	4080	4080	4080	4080	0
475	20241107	105000	2672970	4080	4080	4080	4080	0
476	20241107	104900	2672970	4080	4080	4080	4080	0
477	20241107	104800	2672970	4080	4080	4080	4080	0
478	20241107	104700	2672970	4080	4080	4080	4080	0
479	20241107	104600	2672970	4080	4080	4080	4080	0
480	20241107	104500	2672970	4080	4080	4080	4080	0
481	20241107	104400	2672970	4080	4080	4080	4080	0
482	20241107	104300	2672970	4080	4080	4080	4080	0
483	20241107	104200	2672970	4080	4080	4080	4080	0
484	20241107	104100	2672970	4080	4080	4080	4080	0
485	20241107	104000	2672970	4080	4080	4080	4080	0
486	20241107	103900	2672970	4080	4080	4080	4080	0
487	20241107	103800	2672970	4080	4080	4080	4080	0
488	20241107	103700	2672970	4080	4080	4080	4080	20
489	20241107	103600	2591370	4105	4105	4105	4105	0
490	20241107	103500	2591370	4105	4105	4105	4105	0
491	20241107	103400	2591370	4105	4105	4105	4105	0
492	20241107	103300	2591370	4105	4105	4105	4105	0
493	20241107	103200	2591370	4105	4105	4105	4105	0
494	20241107	103100	2591370	4105	4105	4105	4105	0
495	20241107	103000	2591370	4105	4105	4105	4105	0
496	20241107	102900	2591370	4105	4105	4105	4105	0
497	20241107	102800	2591370	4105	4105	4105	4105	0
498	20241107	102700	2591370	4105	4105	4105	4105	0
499	20241107	102600	2591370	4105	4105	4105	4105	0
500	20241107	102500	2591370	4105	4105	4105	4105	0
501	20241107	102400	2591370	4105	4105	4105	4105	0
502	20241107	102300	2591370	4105	4105	4105	4105	0
503	20241107	102200	2591370	4105	4105	4105	4105	0
504	20241107	102100	2591370	4105	4105	4105	4105	0
505	20241107	102000	2591370	4105	4105	4105	4105	0
506	20241107	101900	2591370	4105	4105	4105	4105	0
507	20241107	101800	2591370	4105	4105	4105	4105	0
508	20241107	101700	2591370	4105	4105	4105	4105	0
509	20241107	101600	2591370	4105	4105	4105	4105	0
510	20241107	101500	2591370	4105	4105	4105	4105	0
511	20241107	101400	2591370	4105	4105	4105	4105	0
512	20241107	101300	2591370	4105	4105	4105	4105	0
513	20241107	101200	2591370	4105	4080	4105	4080	3
514	20241107	101100	2579105	4065	4065	4065	4065	0
515	20241107	101000	2579105	4065	4065	4065	4065	0
516	20241107	100900	2579105	4065	4065	4065	4065	0
517	20241107	100800	2579105	4065	4065	4065	4065	0
518	20241107	100700	2579105	4065	4065	4065	4065	0
519	20241107	100600	2579105	4065	4070	4070	4065	173
520	20241107	100500	1875480	4070	4070	4070	4070	0
521	20241107	100400	1875480	4070	4070	4070	4070	0
522	20241107	100300	1875480	4070	4070	4070	4070	1
523	20241107	100200	1871410	4070	4070	4070	4070	0
524	20241107	100100	1871410	4070	4070	4070	4070	0
525	20241107	100000	1871410	4070	4070	4070	4070	0
526	20241107	095900	1871410	4070	4070	4070	4070	19
527	20241107	095800	1794080	4070	4070	4070	4070	0
528	20241107	095700	1794080	4070	4070	4070	4070	0
529	20241107	095600	1794080	4070	4070	4070	4070	0
530	20241107	095500	1794080	4070	4070	4070	4070	0
531	20241107	095400	1794080	4070	4070	4070	4070	12
532	20241107	095300	1745240	4070	4070	4070	4070	0
533	20241107	095200	1745240	4070	4070	4070	4070	0
534	20241107	095100	1745240	4070	4070	4070	4070	0
535	20241107	095000	1745240	4070	4070	4070	4070	0
536	20241107	094900	1745240	4070	4070	4070	4070	0
537	20241107	094800	1745240	4070	4070	4070	4070	0
538	20241107	094700	1745240	4070	4070	4070	4070	0
539	20241107	094600	1745240	4070	4070	4070	4070	0
540	20241107	094500	1745240	4070	4070	4070	4070	0
541	20241107	094400	1745240	4070	4070	4070	4070	9
542	20241107	094300	1708610	4080	4080	4080	4080	0
543	20241107	094200	1708610	4080	4080	4080	4080	0
544	20241107	094100	1708610	4080	4080	4080	4080	12
545	20241107	094000	1659650	4080	4080	4080	4080	2
546	20241107	093900	1651490	4080	4080	4080	4080	1
547	20241107	093800	1647410	4070	4070	4070	4070	0
548	20241107	093700	1647410	4070	4070	4070	4070	0
549	20241107	093600	1647410	4070	4070	4070	4070	0
550	20241107	093500	1647410	4070	4070	4070	4070	0
551	20241107	093400	1647410	4070	4070	4070	4070	0
552	20241107	093300	1647410	4070	4070	4070	4070	0
553	20241107	093200	1647410	4070	4070	4070	4070	0
554	20241107	093100	1647410	4070	4070	4070	4070	0
555	20241107	093000	1647410	4070	4075	4075	4070	57
556	20241107	092900	1415405	4080	4080	4080	4080	0
557	20241107	092800	1415405	4080	4080	4080	4080	138
558	20241107	092700	852365	4085	4085	4085	4085	0
559	20241107	092600	852365	4085	4085	4085	4085	50
560	20241107	092500	648115	4085	4085	4085	4085	0
561	20241107	092400	648115	4085	4085	4085	4085	5
562	20241107	092300	627690	4105	4105	4105	4105	0
563	20241107	092200	627690	4105	4105	4105	4105	1
564	20241107	092100	623585	4105	4105	4105	4105	0
565	20241107	092000	623585	4105	4105	4105	4105	0
566	20241107	091900	623585	4105	4105	4105	4105	0
567	20241107	091800	623585	4105	4105	4105	4105	0
568	20241107	091700	623585	4105	4105	4105	4105	0
569	20241107	091600	623585	4105	4105	4105	4105	0
570	20241107	091500	623585	4105	4105	4105	4105	0
571	20241107	091400	623585	4105	4105	4105	4105	0
572	20241107	091300	623585	4105	4105	4105	4105	0
573	20241107	091200	623585	4105	4105	4105	4105	0
574	20241107	091100	623585	4105	4105	4105	4105	1
575	20241107	091000	619480	4105	4105	4105	4105	0
576	20241107	090900	619480	4105	4105	4105	4105	0
577	20241107	090800	619480	4105	4105	4105	4105	0
578	20241107	090700	619480	4105	4105	4105	4105	0
579	20241107	090600	619480	4105	4105	4105	4105	0
580	20241107	090500	619480	4105	4105	4105	4105	0
581	20241107	090400	619480	4105	4105	4105	4105	0
582	20241107	090300	619480	4105	4105	4105	4105	0
583	20241107	090200	619480	4105	4105	4105	4105	0
584	20241107	090100	619480	4105	4080	4105	4080	16
585	20241107	090000	554175	4105	4105	4105	4105	135