KissMeData/004780/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184400	423993120	4165	4165	4165	4165	1439
3	20241011	184300	423993120	4165	4165	4165	4165	0
4	20241011	184200	423993120	4165	4165	4165	4165	0
5	20241011	184100	423993120	4165	4165	4165	4165	0
6	20241011	184000	423993120	4165	4165	4165	4165	0
7	20241011	183900	423993120	4165	4165	4165	4165	0
8	20241011	183800	423993120	4165	4165	4165	4165	0
9	20241011	183700	423993120	4165	4165	4165	4165	0
10	20241011	183600	423993120	4165	4165	4165	4165	0
11	20241011	183500	423993120	4165	4165	4165	4165	0
12	20241011	183400	423993120	4165	4165	4165	4165	0
13	20241011	183300	423993120	4165	4165	4165	4165	0
14	20241011	183200	423993120	4165	4165	4165	4165	0
15	20241011	183100	423993120	4165	4165	4165	4165	0
16	20241011	183000	423993120	4165	4165	4165	4165	0
17	20241011	182900	423993120	4165	4165	4165	4165	0
18	20241011	182800	423993120	4165	4165	4165	4165	0
19	20241011	182700	423993120	4165	4165	4165	4165	0
20	20241011	182600	423993120	4165	4165	4165	4165	0
21	20241011	182500	423993120	4165	4165	4165	4165	0
22	20241011	182400	423993120	4165	4165	4165	4165	0
23	20241011	182300	423993120	4165	4165	4165	4165	0
24	20241011	182200	423993120	4165	4165	4165	4165	0
25	20241011	182100	423993120	4165	4165	4165	4165	0
26	20241011	182000	423993120	4165	4165	4165	4165	0
27	20241011	181900	423993120	4165	4165	4165	4165	0
28	20241011	181800	423993120	4165	4165	4165	4165	0
29	20241011	181700	423993120	4165	4165	4165	4165	0
30	20241011	181600	423993120	4165	4165	4165	4165	0
31	20241011	181500	423993120	4165	4165	4165	4165	0
32	20241011	181400	423993120	4165	4165	4165	4165	1439
33	20241011	181300	423993120	4165	4165	4165	4165	0
34	20241011	181200	423993120	4165	4165	4165	4165	0
35	20241011	181100	423993120	4165	4165	4165	4165	0
36	20241011	181000	423993120	4165	4165	4165	4165	0
37	20241011	180900	423993120	4165	4165	4165	4165	0
38	20241011	180800	423993120	4165	4165	4165	4165	0
39	20241011	180700	423993120	4165	4165	4165	4165	0
40	20241011	180600	423993120	4165	4165	4165	4165	0
41	20241011	180500	423993120	4165	4165	4165	4165	0
42	20241011	180400	423993120	4165	4165	4165	4165	0
43	20241011	180300	423993120	4165	4165	4165	4165	0
44	20241011	180200	423993120	4165	4165	4165	4165	0
45	20241011	180100	423993120	4165	4165	4165	4165	0
46	20241011	180000	423993120	4165	4165	4165	4165	0
47	20241011	175900	423993120	4165	4165	4165	4165	0
48	20241011	175800	423993120	4165	4165	4165	4165	0
49	20241011	175700	423993120	4165	4165	4165	4165	0
50	20241011	175600	423993120	4165	4165	4165	4165	0
51	20241011	175500	423993120	4165	4165	4165	4165	0
52	20241011	175400	423993120	4165	4165	4165	4165	0
53	20241011	175300	423993120	4165	4165	4165	4165	0
54	20241011	175200	423993120	4165	4165	4165	4165	0
55	20241011	175100	423993120	4165	4165	4165	4165	0
56	20241011	175000	423993120	4165	4165	4165	4165	0
57	20241011	174900	423993120	4165	4165	4165	4165	0
58	20241011	174800	423993120	4165	4165	4165	4165	0
59	20241011	174700	423993120	4165	4165	4165	4165	0
60	20241011	174600	423993120	4165	4165	4165	4165	0
61	20241011	174500	423993120	4165	4165	4165	4165	0
62	20241011	174400	423993120	4165	4165	4165	4165	1439
63	20241011	174300	423993120	4165	4165	4165	4165	0
64	20241011	174200	423993120	4165	4165	4165	4165	0
65	20241011	174100	423993120	4165	4165	4165	4165	0
66	20241011	174000	423993120	4165	4165	4165	4165	0
67	20241011	173900	423993120	4165	4165	4165	4165	0
68	20241011	173800	423993120	4165	4165	4165	4165	0
69	20241011	173700	423993120	4165	4165	4165	4165	0
70	20241011	173600	423993120	4165	4165	4165	4165	0
71	20241011	173500	423993120	4165	4165	4165	4165	0
72	20241011	173400	423993120	4165	4165	4165	4165	0
73	20241011	173300	423993120	4165	4165	4165	4165	0
74	20241011	173200	423993120	4165	4165	4165	4165	0
75	20241011	173100	423993120	4165	4165	4165	4165	0
76	20241011	173000	423993120	4165	4165	4165	4165	0
77	20241011	172900	423993120	4165	4165	4165	4165	0
78	20241011	172800	423993120	4165	4165	4165	4165	0
79	20241011	172700	423993120	4165	4165	4165	4165	0
80	20241011	172600	423993120	4165	4165	4165	4165	0
81	20241011	172500	423993120	4165	4165	4165	4165	0
82	20241011	172400	423993120	4165	4165	4165	4165	0
83	20241011	172300	423993120	4165	4165	4165	4165	0
84	20241011	172200	423993120	4165	4165	4165	4165	0
85	20241011	172100	423993120	4165	4165	4165	4165	0
86	20241011	172000	423993120	4165	4165	4165	4165	0
87	20241011	171900	423993120	4165	4165	4165	4165	0
88	20241011	171800	423993120	4165	4165	4165	4165	0
89	20241011	171700	423993120	4165	4165	4165	4165	0
90	20241011	171600	423993120	4165	4165	4165	4165	0
91	20241011	171500	423993120	4165	4165	4165	4165	0
92	20241011	171400	423993120	4165	4165	4165	4165	1439
93	20241011	171300	423993120	4165	4165	4165	4165	0
94	20241011	171200	423993120	4165	4165	4165	4165	0
95	20241011	171100	423993120	4165	4165	4165	4165	0
96	20241011	171000	423993120	4165	4165	4165	4165	0
97	20241011	170900	423993120	4165	4165	4165	4165	0
98	20241011	170800	423993120	4165	4165	4165	4165	0
99	20241011	170700	423993120	4165	4165	4165	4165	0
100	20241011	170600	423993120	4165	4165	4165	4165	0
101	20241011	170500	423993120	4165	4165	4165	4165	0
102	20241011	170400	423993120	4165	4165	4165	4165	0
103	20241011	170300	423993120	4165	4165	4165	4165	0
104	20241011	170200	423993120	4165	4165	4165	4165	0
105	20241011	170100	423993120	4165	4165	4165	4165	0
106	20241011	170000	423993120	4165	4165	4165	4165	0
107	20241011	165900	423993120	4165	4165	4165	4165	0
108	20241011	165800	423993120	4165	4165	4165	4165	0
109	20241011	165700	423993120	4165	4165	4165	4165	0
110	20241011	165600	423993120	4165	4165	4165	4165	0
111	20241011	165500	423993120	4165	4165	4165	4165	0
112	20241011	165400	423993120	4165	4165	4165	4165	0
113	20241011	165300	423993120	4165	4165	4165	4165	0
114	20241011	165200	423993120	4165	4165	4165	4165	0
115	20241011	165100	423993120	4165	4165	4165	4165	0
116	20241011	165000	423993120	4165	4165	4165	4165	0
117	20241011	164900	423993120	4165	4165	4165	4165	0
118	20241011	164800	423993120	4165	4165	4165	4165	0
119	20241011	164700	423993120	4165	4165	4165	4165	0
120	20241011	164600	423993120	4165	4165	4165	4165	0
121	20241011	164500	423993120	4165	4165	4165	4165	0
122	20241011	164400	423993120	4165	4165	4165	4165	1439
123	20241011	164300	423993120	4165	4165	4165	4165	0
124	20241011	164200	423993120	4165	4165	4165	4165	0
125	20241011	164100	423993120	4165	4165	4165	4165	0
126	20241011	164000	423993120	4165	4165	4165	4165	0
127	20241011	163900	423993120	4165	4165	4165	4165	0
128	20241011	163800	423993120	4165	4165	4165	4165	0
129	20241011	163700	423993120	4165	4165	4165	4165	0
130	20241011	163600	423993120	4165	4165	4165	4165	0
131	20241011	163500	423993120	4165	4165	4165	4165	0
132	20241011	163400	423993120	4165	4165	4165	4165	0
133	20241011	163300	423993120	4165	4165	4165	4165	0
134	20241011	163200	423993120	4165	4165	4165	4165	0
135	20241011	163100	423993120	4165	4165	4165	4165	0
136	20241011	163000	423993120	4165	4165	4165	4165	0
137	20241011	162900	423993120	4165	4165	4165	4165	0
138	20241011	162800	423993120	4165	4165	4165	4165	0
139	20241011	162700	423993120	4165	4165	4165	4165	0
140	20241011	162600	423993120	4165	4165	4165	4165	0
141	20241011	162500	423993120	4165	4165	4165	4165	0
142	20241011	162400	423993120	4165	4165	4165	4165	0
143	20241011	162300	423993120	4165	4165	4165	4165	0
144	20241011	162200	423993120	4165	4165	4165	4165	0
145	20241011	162100	423993120	4165	4165	4165	4165	0
146	20241011	162000	423993120	4165	4165	4165	4165	0
147	20241011	161900	423993120	4165	4165	4165	4165	0
148	20241011	161800	423993120	4165	4165	4165	4165	0
149	20241011	161700	423993120	4165	4165	4165	4165	0
150	20241011	161600	423993120	4165	4165	4165	4165	0
151	20241011	161500	423993120	4165	4165	4165	4165	0
152	20241011	161400	423993120	4165	4165	4165	4165	1439
153	20241011	161300	423993120	4165	4165	4165	4165	0
154	20241011	161200	423993120	4165	4165	4165	4165	0
155	20241011	161100	423993120	4165	4165	4165	4165	0
156	20241011	161000	423993120	4165	4165	4165	4165	0
157	20241011	160900	423993120	4165	4165	4165	4165	0
158	20241011	160800	423993120	4165	4165	4165	4165	0
159	20241011	160700	423993120	4165	4165	4165	4165	0
160	20241011	160600	423993120	4165	4165	4165	4165	0
161	20241011	160500	423993120	4165	4165	4165	4165	0
162	20241011	160400	423993120	4165	4165	4165	4165	0
163	20241011	160300	423993120	4165	4165	4165	4165	0
164	20241011	160200	423993120	4165	4165	4165	4165	0
165	20241011	160100	423993120	4165	4165	4165	4165	0
166	20241011	160000	423993120	4165	4165	4165	4165	0
167	20241011	155900	423993120	4165	4165	4165	4165	0
168	20241011	155800	423993120	4165	4165	4165	4165	0
169	20241011	155700	423993120	4165	4165	4165	4165	0
170	20241011	155600	423993120	4165	4165	4165	4165	0
171	20241011	155500	423993120	4165	4165	4165	4165	0
172	20241011	155400	423993120	4165	4165	4165	4165	0
173	20241011	155300	423993120	4165	4165	4165	4165	0
174	20241011	155200	423993120	4165	4165	4165	4165	0
175	20241011	155100	423993120	4165	4165	4165	4165	0
176	20241011	155000	423993120	4165	4165	4165	4165	0
177	20241011	154900	423993120	4165	4165	4165	4165	0
178	20241011	154800	423993120	4165	4165	4165	4165	0
179	20241011	154700	423993120	4165	4165	4165	4165	0
180	20241011	154600	423993120	4165	4165	4165	4165	0
181	20241011	154500	423993120	4165	4165	4165	4165	0
182	20241011	154400	423993120	4165	4165	4165	4165	1439
183	20241011	154300	423993120	4165	4165	4165	4165	0
184	20241011	154200	423993120	4165	4165	4165	4165	0
185	20241011	154100	423993120	4165	4165	4165	4165	0
186	20241011	154000	423993120	4165	4165	4165	4165	0
187	20241011	153900	423993120	4165	4165	4165	4165	0
188	20241011	153800	423993120	4165	4165	4165	4165	0
189	20241011	153700	423993120	4165	4165	4165	4165	0
190	20241011	153600	423993120	4165	4165	4165	4165	0
191	20241011	153500	423993120	4165	4165	4165	4165	0
192	20241011	153400	423993120	4165	4165	4165	4165	0
193	20241011	153300	423993120	4165	4165	4165	4165	0
194	20241011	153200	423993120	4165	4165	4165	4165	0
195	20241011	153100	423993120	4165	4165	4165	4165	0
196	20241011	153000	423993120	4165	4165	4165	4165	1439
197	20241011	152900	417999685	4160	4160	4160	4160	0
198	20241011	152800	417999685	4160	4160	4160	4160	0
199	20241011	152700	417999685	4160	4160	4160	4160	0
200	20241011	152600	417999685	4160	4160	4160	4160	0
201	20241011	152500	417999685	4160	4160	4160	4160	0
202	20241011	152400	417999685	4160	4160	4160	4160	0
203	20241011	152300	417999685	4160	4160	4160	4160	0
204	20241011	152200	417999685	4160	4160	4160	4160	0
205	20241011	152100	417999685	4160	4160	4160	4160	0
206	20241011	152000	417999685	4160	4160	4160	4160	0
207	20241011	151900	417999685	4160	4160	4160	4160	0
208	20241011	151800	417999685	4160	4160	4160	4160	432
209	20241011	151700	416202565	4160	4160	4160	4160	1
210	20241011	151600	416198405	4160	4165	4170	4160	1249
211	20241011	151500	410991715	4165	4160	4165	4155	1569
212	20241011	151400	404460845	4155	4155	4155	4155	543
213	20241011	151300	402204680	4150	4150	4150	4145	1497
214	20241011	151200	395992140	4145	4140	4150	4140	4163
215	20241011	151100	378742665	4135	4140	4140	4135	3100
216	20241011	151000	365909165	4135	4130	4135	4130	1980
217	20241011	150900	357725715	4125	4120	4125	4120	1508
218	20241011	150800	351505715	4120	4115	4120	4115	1372
219	20241011	150700	345853270	4115	4115	4115	4115	500
220	20241011	150600	343795770	4115	4115	4115	4115	158
221	20241011	150500	343145600	4115	4115	4115	4115	0
222	20241011	150400	343145600	4115	4115	4115	4115	0
223	20241011	150300	343145600	4115	4115	4115	4115	12
224	20241011	150200	343096220	4120	4115	4120	4115	48
225	20241011	150100	342898695	4120	4120	4120	4120	1
226	20241011	150000	342894575	4115	4115	4115	4115	20
227	20241011	145900	342812275	4115	4115	4115	4115	19
228	20241011	145800	342734090	4115	4115	4115	4115	11
229	20241011	145700	342688825	4115	4115	4115	4115	0
230	20241011	145600	342688825	4115	4115	4115	4115	10
231	20241011	145500	342647675	4115	4115	4115	4115	130
232	20241011	145400	342112725	4115	4115	4120	4115	850
233	20241011	145300	338614970	4115	4115	4115	4115	0
234	20241011	145200	338614970	4115	4110	4115	4110	129
235	20241011	145100	338084635	4115	4110	4115	4110	165
236	20241011	145000	337405960	4110	4110	4115	4110	321
237	20241011	144900	336086645	4110	4110	4110	4110	0
238	20241011	144800	336086645	4110	4110	4110	4110	354
239	20241011	144700	334631705	4110	4110	4110	4110	200
240	20241011	144600	333809705	4110	4100	4110	4100	5287
241	20241011	144500	312119075	4100	4100	4100	4100	5
242	20241011	144400	312098575	4095	4095	4095	4095	0
243	20241011	144300	312098575	4095	4095	4095	4095	1136
244	20241011	144200	307446655	4095	4095	4095	4095	0
245	20241011	144100	307446655	4095	4095	4095	4095	1
246	20241011	144000	307442560	4095	4095	4095	4095	263
247	20241011	143900	306365575	4095	4095	4100	4095	1738
248	20241011	143800	299248460	4095	4095	4095	4095	1
249	20241011	143700	299244365	4090	4090	4090	4090	46
250	20241011	143600	299056225	4090	4090	4090	4090	0
251	20241011	143500	299056225	4090	4090	4090	4090	0
252	20241011	143400	299056225	4090	4090	4090	4090	0
253	20241011	143300	299056225	4090	4090	4090	4090	1125
254	20241011	143200	294454975	4090	4090	4090	4090	669
255	20241011	143100	291718765	4090	4090	4090	4090	331
256	20241011	143000	290364975	4090	4090	4090	4090	3669
257	20241011	142900	275358765	4090	4090	4090	4090	2331
258	20241011	142800	265824975	4090	4090	4090	4090	1669
259	20241011	142700	258998765	4095	4095	4095	4095	0
260	20241011	142600	258998765	4095	4095	4095	4095	0
261	20241011	142500	258998765	4095	4095	4095	4095	0
262	20241011	142400	258998765	4095	4090	4095	4090	36
263	20241011	142300	258851405	4095	4095	4095	4095	0
264	20241011	142200	258851405	4095	4095	4095	4095	1
265	20241011	142100	258847310	4090	4090	4090	4090	12
266	20241011	142000	258798230	4090	4090	4090	4090	0
267	20241011	141900	258798230	4090	4090	4090	4090	0
268	20241011	141800	258798230	4090	4090	4090	4090	0
269	20241011	141700	258798230	4090	4090	4090	4090	100
270	20241011	141600	258389230	4090	4090	4090	4090	300
271	20241011	141500	257162230	4090	4090	4090	4090	0
272	20241011	141400	257162230	4090	4090	4090	4090	0
273	20241011	141300	257162230	4090	4090	4090	4090	250
274	20241011	141200	256139730	4090	4090	4090	4090	0
275	20241011	141100	256139730	4090	4090	4090	4090	0
276	20241011	141000	256139730	4090	4090	4090	4090	0
277	20241011	140900	256139730	4090	4090	4090	4090	0
278	20241011	140800	256139730	4090	4090	4090	4090	5
279	20241011	140700	256119280	4090	4090	4090	4090	0
280	20241011	140600	256119280	4090	4090	4090	4090	70
281	20241011	140500	255832980	4090	4090	4090	4090	1000
282	20241011	140400	251742980	4085	4085	4085	4085	200
283	20241011	140300	250925980	4085	4085	4085	4085	0
284	20241011	140200	250925980	4085	4085	4085	4085	0
285	20241011	140100	250925980	4085	4085	4085	4085	0
286	20241011	140000	250925980	4085	4085	4085	4085	0
287	20241011	135900	250925980	4085	4085	4085	4085	100
288	20241011	135800	250517480	4080	4080	4080	4080	0
289	20241011	135700	250517480	4080	4080	4080	4080	0
290	20241011	135600	250517480	4080	4080	4080	4080	0
291	20241011	135500	250517480	4080	4080	4080	4080	0
292	20241011	135400	250517480	4080	4080	4080	4080	924
293	20241011	135300	246747560	4080	4080	4080	4080	0
294	20241011	135200	246747560	4080	4080	4080	4080	0
295	20241011	135100	246747560	4080	4080	4080	4080	0
296	20241011	135000	246747560	4080	4080	4080	4080	0
297	20241011	134900	246747560	4080	4080	4080	4080	0
298	20241011	134800	246747560	4080	4080	4080	4080	0
299	20241011	134700	246747560	4080	4080	4080	4080	1
300	20241011	134600	246743480	4075	4075	4075	4075	14
301	20241011	134500	246686430	4080	4080	4080	4080	0
302	20241011	134400	246686430	4080	4080	4080	4080	0
303	20241011	134300	246686430	4080	4080	4080	4080	0
304	20241011	134200	246686430	4080	4080	4080	4080	0
305	20241011	134100	246686430	4080	4080	4080	4080	0
306	20241011	134000	246686430	4080	4080	4080	4080	1
307	20241011	133900	246682350	4075	4075	4075	4075	0
308	20241011	133800	246682350	4075	4075	4075	4075	0
309	20241011	133700	246682350	4075	4075	4075	4075	0
310	20241011	133600	246682350	4075	4075	4075	4075	0
311	20241011	133500	246682350	4075	4075	4075	4075	0
312	20241011	133400	246682350	4075	4075	4075	4075	0
313	20241011	133300	246682350	4075	4075	4075	4075	0
314	20241011	133200	246682350	4075	4075	4075	4075	0
315	20241011	133100	246682350	4075	4075	4075	4075	0
316	20241011	133000	246682350	4075	4080	4080	4075	33
317	20241011	132900	246547725	4080	4080	4080	4080	3
318	20241011	132800	246535485	4080	4080	4080	4080	0
319	20241011	132700	246535485	4080	4080	4080	4080	0
320	20241011	132600	246535485	4080	4080	4080	4080	0
321	20241011	132500	246535485	4080	4080	4080	4080	153
322	20241011	132400	245911245	4080	4080	4080	4080	0
323	20241011	132300	245911245	4080	4080	4080	4080	171
324	20241011	132200	245213565	4080	4080	4080	4080	88
325	20241011	132100	244854525	4075	4075	4075	4075	0
326	20241011	132000	244854525	4075	4075	4075	4075	0
327	20241011	131900	244854525	4075	4075	4075	4075	0
328	20241011	131800	244854525	4075	4075	4075	4075	0
329	20241011	131700	244854525	4075	4075	4075	4075	0
330	20241011	131600	244854525	4075	4075	4075	4075	0
331	20241011	131500	244854525	4075	4075	4075	4075	0
332	20241011	131400	244854525	4075	4075	4075	4075	10
333	20241011	131300	244813775	4075	4075	4075	4075	411
334	20241011	131200	243138950	4075	4075	4075	4075	0
335	20241011	131100	243138950	4075	4075	4075	4075	0
336	20241011	131000	243138950	4075	4075	4075	4075	0
337	20241011	130900	243138950	4075	4075	4075	4075	0
338	20241011	130800	243138950	4075	4075	4075	4075	10
339	20241011	130700	243098200	4080	4080	4080	4080	0
340	20241011	130600	243098200	4080	4080	4080	4080	0
341	20241011	130500	243098200	4080	4080	4080	4080	10
342	20241011	130400	243057400	4075	4075	4075	4075	10
343	20241011	130300	243016650	4080	4080	4080	4080	0
344	20241011	130200	243016650	4080	4080	4080	4080	0
345	20241011	130100	243016650	4080	4080	4080	4080	0
346	20241011	130000	243016650	4080	4080	4080	4080	0
347	20241011	125900	243016650	4080	4080	4080	4080	0
348	20241011	125800	243016650	4080	4080	4080	4080	0
349	20241011	125700	243016650	4080	4080	4080	4080	0
350	20241011	125600	243016650	4080	4080	4080	4080	0
351	20241011	125500	243016650	4080	4080	4080	4080	0
352	20241011	125400	243016650	4080	4080	4080	4080	0
353	20241011	125300	243016650	4080	4080	4080	4080	0
354	20241011	125200	243016650	4080	4080	4080	4080	0
355	20241011	125100	243016650	4080	4080	4080	4080	0
356	20241011	125000	243016650	4080	4080	4080	4080	5
357	20241011	124900	242996250	4075	4075	4075	4075	10
358	20241011	124800	242955500	4075	4075	4075	4075	0
359	20241011	124700	242955500	4075	4075	4075	4075	0
360	20241011	124600	242955500	4075	4075	4075	4075	10
361	20241011	124500	242914750	4080	4080	4080	4080	0
362	20241011	124400	242914750	4080	4080	4080	4080	0
363	20241011	124300	242914750	4080	4080	4080	4080	1
364	20241011	124200	242910670	4080	4080	4080	4080	0
365	20241011	124100	242910670	4080	4080	4080	4080	0
366	20241011	124000	242910670	4080	4080	4080	4080	0
367	20241011	123900	242910670	4080	4080	4080	4080	0
368	20241011	123800	242910670	4080	4080	4080	4080	0
369	20241011	123700	242910670	4080	4080	4080	4080	0
370	20241011	123600	242910670	4080	4080	4080	4080	1
371	20241011	123500	242906590	4075	4075	4075	4075	52
372	20241011	123400	242694690	4080	4080	4080	4080	0
373	20241011	123300	242694690	4080	4080	4080	4080	0
374	20241011	123200	242694690	4080	4080	4080	4080	0
375	20241011	123100	242694690	4080	4080	4080	4080	0
376	20241011	123000	242694690	4080	4080	4080	4080	0
377	20241011	122900	242694690	4080	4080	4080	4080	50
378	20241011	122800	242490690	4080	4080	4080	4080	0
379	20241011	122700	242490690	4080	4080	4080	4080	0
380	20241011	122600	242490690	4080	4080	4080	4080	0
381	20241011	122500	242490690	4080	4080	4080	4080	0
382	20241011	122400	242490690	4080	4080	4080	4080	0
383	20241011	122300	242490690	4080	4080	4080	4080	0
384	20241011	122200	242490690	4080	4080	4080	4080	0
385	20241011	122100	242490690	4080	4080	4080	4080	0
386	20241011	122000	242490690	4080	4080	4080	4080	0
387	20241011	121900	242490690	4080	4080	4080	4080	0
388	20241011	121800	242490690	4080	4080	4080	4080	0
389	20241011	121700	242490690	4080	4080	4080	4080	256
390	20241011	121600	241446210	4080	4080	4080	4080	510
391	20241011	121500	239365410	4080	4080	4080	4080	34
392	20241011	121400	239226690	4075	4080	4080	4075	6
393	20241011	121300	239202215	4080	4080	4080	4080	500
394	20241011	121200	237162215	4075	4080	4085	4075	25502
395	20241011	121100	133112790	4080	4080	4080	4080	0
396	20241011	121000	133112790	4080	4080	4080	4080	0
397	20241011	120900	133112790	4080	4080	4080	4080	0
398	20241011	120800	133112790	4080	4080	4080	4080	0
399	20241011	120700	133112790	4080	4080	4080	4080	0
400	20241011	120600	133112790	4080	4080	4080	4080	0
401	20241011	120500	133112790	4080	4080	4080	4080	0
402	20241011	120400	133112790	4080	4080	4080	4080	0
403	20241011	120300	133112790	4080	4080	4080	4080	0
404	20241011	120200	133112790	4080	4080	4080	4080	0
405	20241011	120100	133112790	4080	4080	4080	4080	0
406	20241011	120000	133112790	4080	4080	4080	4080	0
407	20241011	115900	133112790	4080	4080	4080	4080	0
408	20241011	115800	133112790	4080	4080	4080	4080	0
409	20241011	115700	133112790	4080	4080	4080	4080	1000
410	20241011	115600	129032790	4080	4080	4080	4080	1601
411	20241011	115500	122500710	4075	4075	4075	4075	0
412	20241011	115400	122500710	4075	4075	4075	4075	0
413	20241011	115300	122500710	4075	4075	4075	4075	3387
414	20241011	115200	108698685	4075	4075	4075	4075	0
415	20241011	115100	108698685	4075	4075	4075	4075	0
416	20241011	115000	108698685	4075	4075	4075	4075	0
417	20241011	114900	108698685	4075	4075	4075	4075	0
418	20241011	114800	108698685	4075	4075	4075	4075	121
419	20241011	114700	108205610	4075	4075	4075	4075	0
420	20241011	114600	108205610	4075	4075	4075	4075	0
421	20241011	114500	108205610	4075	4075	4075	4075	0
422	20241011	114400	108205610	4075	4075	4075	4075	0
423	20241011	114300	108205610	4075	4075	4075	4075	0
424	20241011	114200	108205610	4075	4075	4075	4075	0
425	20241011	114100	108205610	4075	4075	4075	4075	0
426	20241011	114000	108205610	4075	4075	4075	4075	0
427	20241011	113900	108205610	4075	4075	4075	4075	0
428	20241011	113800	108205610	4075	4075	4075	4075	0
429	20241011	113700	108205610	4075	4075	4075	4075	0
430	20241011	113600	108205610	4075	4075	4075	4075	0
431	20241011	113500	108205610	4075	4075	4075	4075	0
432	20241011	113400	108205610	4075	4075	4075	4075	0
433	20241011	113300	108205610	4075	4075	4075	4075	0
434	20241011	113200	108205610	4075	4075	4075	4075	0
435	20241011	113100	108205610	4075	4075	4075	4075	0
436	20241011	113000	108205610	4075	4075	4075	4075	0
437	20241011	112900	108205610	4075	4075	4075	4075	0
438	20241011	112800	108205610	4075	4075	4075	4075	0
439	20241011	112700	108205610	4075	4075	4075	4075	0
440	20241011	112600	108205610	4075	4075	4075	4075	0
441	20241011	112500	108205610	4075	4075	4075	4075	0
442	20241011	112400	108205610	4075	4075	4075	4075	0
443	20241011	112300	108205610	4075	4075	4075	4075	0
444	20241011	112200	108205610	4075	4075	4075	4075	0
445	20241011	112100	108205610	4075	4075	4075	4075	0
446	20241011	112000	108205610	4075	4075	4075	4075	0
447	20241011	111900	108205610	4075	4075	4075	4075	0
448	20241011	111800	108205610	4075	4075	4075	4075	0
449	20241011	111700	108205610	4075	4075	4075	4075	0
450	20241011	111600	108205610	4075	4075	4075	4075	0
451	20241011	111500	108205610	4075	4075	4075	4075	0
452	20241011	111400	108205610	4075	4075	4075	4075	0
453	20241011	111300	108205610	4075	4075	4075	4075	0
454	20241011	111200	108205610	4075	4075	4075	4075	1
455	20241011	111100	108201535	4070	4070	4070	4070	0
456	20241011	111000	108201535	4070	4070	4070	4070	0
457	20241011	110900	108201535	4070	4070	4070	4070	0
458	20241011	110800	108201535	4070	4070	4070	4070	0
459	20241011	110700	108201535	4070	4070	4070	4070	0
460	20241011	110600	108201535	4070	4070	4070	4070	0
461	20241011	110500	108201535	4070	4070	4070	4070	0
462	20241011	110400	108201535	4070	4070	4070	4070	0
463	20241011	110300	108201535	4070	4070	4070	4070	0
464	20241011	110200	108201535	4070	4070	4070	4070	0
465	20241011	110100	108201535	4070	4070	4070	4070	0
466	20241011	110000	108201535	4070	4070	4070	4070	0
467	20241011	105900	108201535	4070	4070	4070	4070	668
468	20241011	105800	105482775	4070	4070	4070	4070	634
469	20241011	105700	102902395	4070	4070	4070	4070	0
470	20241011	105600	102902395	4070	4070	4070	4070	0
471	20241011	105500	102902395	4070	4070	4070	4070	0
472	20241011	105400	102902395	4070	4070	4070	4070	0
473	20241011	105300	102902395	4070	4070	4070	4070	0
474	20241011	105200	102902395	4070	4070	4070	4070	0
475	20241011	105100	102902395	4070	4070	4070	4070	226
476	20241011	105000	101982575	4070	4070	4070	4070	1
477	20241011	104900	101978505	4060	4060	4060	4060	0
478	20241011	104800	101978505	4060	4060	4060	4060	0
479	20241011	104700	101978505	4060	4060	4060	4060	63
480	20241011	104600	101722725	4060	4055	4060	4055	58
481	20241011	104500	101487505	4060	4060	4060	4060	1
482	20241011	104400	101483445	4070	4070	4070	4070	0
483	20241011	104300	101483445	4070	4070	4070	4070	0
484	20241011	104200	101483445	4070	4070	4070	4070	0
485	20241011	104100	101483445	4070	4070	4070	4070	0
486	20241011	104000	101483445	4070	4070	4070	4070	0
487	20241011	103900	101483445	4070	4070	4070	4070	273
488	20241011	103800	100372335	4070	4070	4070	4070	0
489	20241011	103700	100372335	4070	4070	4070	4070	0
490	20241011	103600	100372335	4070	4070	4070	4070	42
491	20241011	103500	100201395	4070	4070	4070	4070	0
492	20241011	103400	100201395	4070	4070	4070	4070	0
493	20241011	103300	100201395	4070	4070	4070	4070	0
494	20241011	103200	100201395	4070	4070	4070	4070	0
495	20241011	103100	100201395	4070	4070	4070	4070	0
496	20241011	103000	100201395	4070	4070	4070	4070	0
497	20241011	102900	100201395	4070	4070	4070	4070	0
498	20241011	102800	100201395	4070	4070	4070	4070	0
499	20241011	102700	100201395	4070	4070	4070	4070	0
500	20241011	102600	100201395	4070	4070	4070	4070	0
501	20241011	102500	100201395	4070	4070	4070	4070	0
502	20241011	102400	100201395	4070	4070	4070	4070	0
503	20241011	102300	100201395	4070	4070	4070	4070	0
504	20241011	102200	100201395	4070	4070	4070	4070	0
505	20241011	102100	100201395	4070	4070	4070	4070	0
506	20241011	102000	100201395	4070	4070	4070	4070	2
507	20241011	101900	100193255	4070	4070	4070	4070	1
508	20241011	101800	100189185	4075	4075	4075	4075	0
509	20241011	101700	100189185	4075	4075	4075	4075	0
510	20241011	101600	100189185	4075	4075	4075	4075	0
511	20241011	101500	100189185	4075	4075	4075	4075	0
512	20241011	101400	100189185	4075	4075	4075	4075	0
513	20241011	101300	100189185	4075	4075	4075	4075	0
514	20241011	101200	100189185	4075	4075	4075	4075	0
515	20241011	101100	100189185	4075	4075	4075	4075	0
516	20241011	101000	100189185	4075	4075	4075	4075	0
517	20241011	100900	100189185	4075	4075	4075	4075	0
518	20241011	100800	100189185	4075	4075	4075	4075	726
519	20241011	100700	97230735	4080	4080	4080	4080	0
520	20241011	100600	97230735	4080	4080	4080	4080	0
521	20241011	100500	97230735	4080	4080	4080	4080	0
522	20241011	100400	97230735	4080	4080	4080	4080	0
523	20241011	100300	97230735	4080	4080	4080	4080	4703
524	20241011	100200	78042495	4080	4080	4080	4080	0
525	20241011	100100	78042495	4080	4080	4080	4080	5000
526	20241011	100000	57642495	4075	4075	4075	4075	220
527	20241011	095900	56745995	4075	4075	4075	4075	1056
528	20241011	095800	52442795	4070	4070	4070	4070	113
529	20241011	095700	51982885	4070	4070	4070	4070	0
530	20241011	095600	51982885	4070	4070	4070	4070	0
531	20241011	095500	51982885	4070	4060	4070	4060	33
532	20241011	095400	51848685	4065	4065	4065	4065	2500
533	20241011	095300	41686185	4070	4075	4075	4070	2001
534	20241011	095200	33542110	4070	4070	4075	4070	3432
535	20241011	095100	19573860	4050	4050	4050	4050	0
536	20241011	095000	19573860	4050	4050	4050	4050	28
537	20241011	094900	19460460	4040	4040	4040	4040	0
538	20241011	094800	19460460	4040	4040	4040	4040	516
539	20241011	094700	17375820	4035	4035	4035	4035	526
540	20241011	094600	15253410	4045	4045	4045	4045	0
541	20241011	094500	15253410	4045	4045	4045	4045	383
542	20241011	094400	13704175	4045	4045	4045	4045	1000
543	20241011	094300	9659175	4050	4065	4065	4050	2184
544	20241011	094200	808955	4070	4070	4070	4070	0
545	20241011	094100	808955	4070	4070	4070	4070	2
546	20241011	094000	800815	4055	4055	4055	4055	0
547	20241011	093900	800815	4055	4055	4055	4055	0
548	20241011	093800	800815	4055	4055	4055	4055	0
549	20241011	093700	800815	4055	4055	4055	4055	0
550	20241011	093600	800815	4055	4055	4055	4055	0
551	20241011	093500	800815	4055	4055	4055	4055	0
552	20241011	093400	800815	4055	4055	4055	4055	0
553	20241011	093300	800815	4055	4055	4055	4055	0
554	20241011	093200	800815	4055	4055	4055	4055	0
555	20241011	093100	800815	4055	4055	4055	4055	0
556	20241011	093000	800815	4055	4055	4055	4055	0
557	20241011	092900	800815	4055	4055	4055	4055	0
558	20241011	092800	800815	4055	4055	4055	4055	0
559	20241011	092700	800815	4055	4055	4055	4055	0
560	20241011	092600	800815	4055	4055	4055	4055	69
561	20241011	092500	521020	4055	4055	4055	4055	0
562	20241011	092400	521020	4055	4055	4055	4055	0
563	20241011	092300	521020	4055	4055	4055	4055	0
564	20241011	092200	521020	4055	4055	4055	4055	0
565	20241011	092100	521020	4055	4055	4055	4055	0
566	20241011	092000	521020	4055	4055	4055	4055	4
567	20241011	091900	504800	4075	4075	4075	4075	0
568	20241011	091800	504800	4075	4075	4075	4075	0
569	20241011	091700	504800	4075	4055	4075	4055	10
570	20241011	091600	464150	4075	4055	4075	4055	32
571	20241011	091500	334070	4045	4045	4045	4045	2
572	20241011	091400	325980	4065	4065	4065	4065	0
573	20241011	091300	325980	4065	4065	4065	4065	0
574	20241011	091200	325980	4065	4065	4065	4065	0
575	20241011	091100	325980	4065	4065	4065	4065	0
576	20241011	091000	325980	4065	4065	4065	4065	0
577	20241011	090900	325980	4065	4065	4065	4065	0
578	20241011	090800	325980	4065	4065	4065	4065	0
579	20241011	090700	325980	4065	4065	4065	4065	0
580	20241011	090600	325980	4065	4070	4070	4065	3
581	20241011	090500	313775	4075	4075	4075	4075	0
582	20241011	090400	313775	4075	4075	4075	4075	0
583	20241011	090300	313775	4075	4075	4075	4075	0
584	20241011	090200	313775	4075	4075	4075	4075	3
585	20241011	090100	301550	4075	4075	4075	4075	0
586	20241011	090000	301550	4075	4075	4075	4075	74