KissMeData/008470/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185100	19654110	4000	4000	4000	4000	976
3	20241004	185000	19654110	4000	4000	4000	4000	0
4	20241004	184900	19654110	4000	4000	4000	4000	0
5	20241004	184800	19654110	4000	4000	4000	4000	0
6	20241004	184700	19654110	4000	4000	4000	4000	0
7	20241004	184600	19654110	4000	4000	4000	4000	0
8	20241004	184500	19654110	4000	4000	4000	4000	0
9	20241004	184400	19654110	4000	4000	4000	4000	0
10	20241004	184300	19654110	4000	4000	4000	4000	0
11	20241004	184200	19654110	4000	4000	4000	4000	0
12	20241004	184100	19654110	4000	4000	4000	4000	0
13	20241004	184000	19654110	4000	4000	4000	4000	0
14	20241004	183900	19654110	4000	4000	4000	4000	0
15	20241004	183800	19654110	4000	4000	4000	4000	0
16	20241004	183700	19654110	4000	4000	4000	4000	0
17	20241004	183600	19654110	4000	4000	4000	4000	0
18	20241004	183500	19654110	4000	4000	4000	4000	0
19	20241004	183400	19654110	4000	4000	4000	4000	0
20	20241004	183300	19654110	4000	4000	4000	4000	0
21	20241004	183200	19654110	4000	4000	4000	4000	0
22	20241004	183100	19654110	4000	4000	4000	4000	0
23	20241004	183000	19654110	4000	4000	4000	4000	0
24	20241004	182900	19654110	4000	4000	4000	4000	0
25	20241004	182800	19654110	4000	4000	4000	4000	0
26	20241004	182700	19654110	4000	4000	4000	4000	0
27	20241004	182600	19654110	4000	4000	4000	4000	0
28	20241004	182500	19654110	4000	4000	4000	4000	0
29	20241004	182400	19654110	4000	4000	4000	4000	0
30	20241004	182300	19654110	4000	4000	4000	4000	0
31	20241004	182200	19654110	4000	4000	4000	4000	0
32	20241004	182100	19654110	4000	4000	4000	4000	976
33	20241004	182000	19654110	4000	4000	4000	4000	0
34	20241004	181900	19654110	4000	4000	4000	4000	0
35	20241004	181800	19654110	4000	4000	4000	4000	0
36	20241004	181700	19654110	4000	4000	4000	4000	0
37	20241004	181600	19654110	4000	4000	4000	4000	0
38	20241004	181500	19654110	4000	4000	4000	4000	0
39	20241004	181400	19654110	4000	4000	4000	4000	0
40	20241004	181300	19654110	4000	4000	4000	4000	0
41	20241004	181200	19654110	4000	4000	4000	4000	0
42	20241004	181100	19654110	4000	4000	4000	4000	0
43	20241004	181000	19654110	4000	4000	4000	4000	0
44	20241004	180900	19654110	4000	4000	4000	4000	0
45	20241004	180800	19654110	4000	4000	4000	4000	0
46	20241004	180700	19654110	4000	4000	4000	4000	0
47	20241004	180600	19654110	4000	4000	4000	4000	0
48	20241004	180500	19654110	4000	4000	4000	4000	0
49	20241004	180400	19654110	4000	4000	4000	4000	0
50	20241004	180300	19654110	4000	4000	4000	4000	0
51	20241004	180200	19654110	4000	4000	4000	4000	0
52	20241004	180100	19654110	4000	4000	4000	4000	0
53	20241004	180000	19654110	4000	4000	4000	4000	0
54	20241004	175900	19654110	4000	4000	4000	4000	0
55	20241004	175800	19654110	4000	4000	4000	4000	0
56	20241004	175700	19654110	4000	4000	4000	4000	0
57	20241004	175600	19654110	4000	4000	4000	4000	0
58	20241004	175500	19654110	4000	4000	4000	4000	0
59	20241004	175400	19654110	4000	4000	4000	4000	0
60	20241004	175300	19654110	4000	4000	4000	4000	0
61	20241004	175200	19654110	4000	4000	4000	4000	0
62	20241004	175100	19654110	4000	4000	4000	4000	976
63	20241004	175000	19654110	4000	4000	4000	4000	0
64	20241004	174900	19654110	4000	4000	4000	4000	0
65	20241004	174800	19654110	4000	4000	4000	4000	0
66	20241004	174700	19654110	4000	4000	4000	4000	0
67	20241004	174600	19654110	4000	4000	4000	4000	0
68	20241004	174500	19654110	4000	4000	4000	4000	0
69	20241004	174400	19654110	4000	4000	4000	4000	0
70	20241004	174300	19654110	4000	4000	4000	4000	0
71	20241004	174200	19654110	4000	4000	4000	4000	0
72	20241004	174100	19654110	4000	4000	4000	4000	0
73	20241004	174000	19654110	4000	4000	4000	4000	0
74	20241004	173900	19654110	4000	4000	4000	4000	0
75	20241004	173800	19654110	4000	4000	4000	4000	0
76	20241004	173700	19654110	4000	4000	4000	4000	0
77	20241004	173600	19654110	4000	4000	4000	4000	0
78	20241004	173500	19654110	4000	4000	4000	4000	0
79	20241004	173400	19654110	4000	4000	4000	4000	0
80	20241004	173300	19654110	4000	4000	4000	4000	0
81	20241004	173200	19654110	4000	4000	4000	4000	0
82	20241004	173100	19654110	4000	4000	4000	4000	0
83	20241004	173000	19654110	4000	4000	4000	4000	0
84	20241004	172900	19654110	4000	4000	4000	4000	0
85	20241004	172800	19654110	4000	4000	4000	4000	0
86	20241004	172700	19654110	4000	4000	4000	4000	0
87	20241004	172600	19654110	4000	4000	4000	4000	0
88	20241004	172500	19654110	4000	4000	4000	4000	0
89	20241004	172400	19654110	4000	4000	4000	4000	0
90	20241004	172300	19654110	4000	4000	4000	4000	0
91	20241004	172200	19654110	4000	4000	4000	4000	0
92	20241004	172100	19654110	4000	4000	4000	4000	976
93	20241004	172000	19654110	4000	4000	4000	4000	0
94	20241004	171900	19654110	4000	4000	4000	4000	0
95	20241004	171800	19654110	4000	4000	4000	4000	0
96	20241004	171700	19654110	4000	4000	4000	4000	0
97	20241004	171600	19654110	4000	4000	4000	4000	0
98	20241004	171500	19654110	4000	4000	4000	4000	0
99	20241004	171400	19654110	4000	4000	4000	4000	0
100	20241004	171300	19654110	4000	4000	4000	4000	0
101	20241004	171200	19654110	4000	4000	4000	4000	0
102	20241004	171100	19654110	4000	4000	4000	4000	0
103	20241004	171000	19654110	4000	4000	4000	4000	0
104	20241004	170900	19654110	4000	4000	4000	4000	0
105	20241004	170800	19654110	4000	4000	4000	4000	0
106	20241004	170700	19654110	4000	4000	4000	4000	0
107	20241004	170600	19654110	4000	4000	4000	4000	0
108	20241004	170500	19654110	4000	4000	4000	4000	0
109	20241004	170400	19654110	4000	4000	4000	4000	0
110	20241004	170300	19654110	4000	4000	4000	4000	0
111	20241004	170200	19654110	4000	4000	4000	4000	0
112	20241004	170100	19654110	4000	4000	4000	4000	0
113	20241004	170000	19654110	4000	4000	4000	4000	0
114	20241004	165900	19654110	4000	4000	4000	4000	0
115	20241004	165800	19654110	4000	4000	4000	4000	0
116	20241004	165700	19654110	4000	4000	4000	4000	0
117	20241004	165600	19654110	4000	4000	4000	4000	0
118	20241004	165500	19654110	4000	4000	4000	4000	0
119	20241004	165400	19654110	4000	4000	4000	4000	0
120	20241004	165300	19654110	4000	4000	4000	4000	0
121	20241004	165200	19654110	4000	4000	4000	4000	0
122	20241004	165100	19654110	4000	4000	4000	4000	976
123	20241004	165000	19654110	4000	4000	4000	4000	0
124	20241004	164900	19654110	4000	4000	4000	4000	0
125	20241004	164800	19654110	4000	4000	4000	4000	0
126	20241004	164700	19654110	4000	4000	4000	4000	0
127	20241004	164600	19654110	4000	4000	4000	4000	0
128	20241004	164500	19654110	4000	4000	4000	4000	0
129	20241004	164400	19654110	4000	4000	4000	4000	0
130	20241004	164300	19654110	4000	4000	4000	4000	0
131	20241004	164200	19654110	4000	4000	4000	4000	0
132	20241004	164100	19654110	4000	4000	4000	4000	0
133	20241004	164000	19654110	4000	4000	4000	4000	0
134	20241004	163900	19654110	4000	4000	4000	4000	0
135	20241004	163800	19654110	4000	4000	4000	4000	0
136	20241004	163700	19654110	4000	4000	4000	4000	0
137	20241004	163600	19654110	4000	4000	4000	4000	0
138	20241004	163500	19654110	4000	4000	4000	4000	0
139	20241004	163400	19654110	4000	4000	4000	4000	0
140	20241004	163300	19654110	4000	4000	4000	4000	0
141	20241004	163200	19654110	4000	4000	4000	4000	0
142	20241004	163100	19654110	4000	4000	4000	4000	0
143	20241004	163000	19654110	4000	4000	4000	4000	0
144	20241004	162900	19654110	4000	4000	4000	4000	0
145	20241004	162800	19654110	4000	4000	4000	4000	0
146	20241004	162700	19654110	4000	4000	4000	4000	0
147	20241004	162600	19654110	4000	4000	4000	4000	0
148	20241004	162500	19654110	4000	4000	4000	4000	0
149	20241004	162400	19654110	4000	4000	4000	4000	0
150	20241004	162300	19654110	4000	4000	4000	4000	0
151	20241004	162200	19654110	4000	4000	4000	4000	0
152	20241004	162100	19654110	4000	4000	4000	4000	976
153	20241004	162000	19654110	4000	4000	4000	4000	0
154	20241004	161900	19654110	4000	4000	4000	4000	0
155	20241004	161800	19654110	4000	4000	4000	4000	0
156	20241004	161700	19654110	4000	4000	4000	4000	0
157	20241004	161600	19654110	4000	4000	4000	4000	0
158	20241004	161500	19654110	4000	4000	4000	4000	0
159	20241004	161400	19654110	4000	4000	4000	4000	0
160	20241004	161300	19654110	4000	4000	4000	4000	0
161	20241004	161200	19654110	4000	4000	4000	4000	0
162	20241004	161100	19654110	4000	4000	4000	4000	0
163	20241004	161000	19654110	4000	4000	4000	4000	0
164	20241004	160900	19654110	4000	4000	4000	4000	0
165	20241004	160800	19654110	4000	4000	4000	4000	0
166	20241004	160700	19654110	4000	4000	4000	4000	0
167	20241004	160600	19654110	4000	4000	4000	4000	0
168	20241004	160500	19654110	4000	4000	4000	4000	0
169	20241004	160400	19654110	4000	4000	4000	4000	0
170	20241004	160300	19654110	4000	4000	4000	4000	0
171	20241004	160200	19654110	4000	4000	4000	4000	0
172	20241004	160100	19654110	4000	4000	4000	4000	0
173	20241004	160000	19654110	4000	4000	4000	4000	0
174	20241004	155900	19654110	4000	4000	4000	4000	0
175	20241004	155800	19654110	4000	4000	4000	4000	0
176	20241004	155700	19654110	4000	4000	4000	4000	0
177	20241004	155600	19654110	4000	4000	4000	4000	0
178	20241004	155500	19654110	4000	4000	4000	4000	0
179	20241004	155400	19654110	4000	4000	4000	4000	0
180	20241004	155300	19654110	4000	4000	4000	4000	0
181	20241004	155200	19654110	4000	4000	4000	4000	0
182	20241004	155100	19654110	4000	4000	4000	4000	976
183	20241004	155000	19654110	4000	4000	4000	4000	0
184	20241004	154900	19654110	4000	4000	4000	4000	0
185	20241004	154800	19654110	4000	4000	4000	4000	0
186	20241004	154700	19654110	4000	4000	4000	4000	0
187	20241004	154600	19654110	4000	4000	4000	4000	0
188	20241004	154500	19654110	4000	4000	4000	4000	0
189	20241004	154400	19654110	4000	4000	4000	4000	0
190	20241004	154300	19654110	4000	4000	4000	4000	0
191	20241004	154200	19654110	4000	4000	4000	4000	0
192	20241004	154100	19654110	4000	4000	4000	4000	0
193	20241004	154000	19654110	4000	4000	4000	4000	0
194	20241004	153900	19654110	4000	4000	4000	4000	0
195	20241004	153800	19654110	4000	4000	4000	4000	0
196	20241004	153700	19654110	4000	4000	4000	4000	0
197	20241004	153600	19654110	4000	4000	4000	4000	0
198	20241004	153500	19654110	4000	4000	4000	4000	0
199	20241004	153400	19654110	4000	4000	4000	4000	0
200	20241004	153300	19654110	4000	4000	4000	4000	0
201	20241004	153200	19654110	4000	4000	4000	4000	0
202	20241004	153100	19654110	4000	4000	4000	4000	0
203	20241004	153000	19654110	4000	4000	4000	4000	976
204	20241004	152900	15750110	4025	4025	4025	4025	0
205	20241004	152800	15750110	4025	4025	4025	4025	0
206	20241004	152700	15750110	4025	4025	4025	4025	0
207	20241004	152600	15750110	4025	4025	4025	4025	0
208	20241004	152500	15750110	4025	4025	4025	4025	0
209	20241004	152400	15750110	4025	4025	4025	4025	0
210	20241004	152300	15750110	4025	4025	4025	4025	0
211	20241004	152200	15750110	4025	4025	4025	4025	0
212	20241004	152100	15750110	4025	4025	4025	4025	0
213	20241004	152000	15750110	4025	4025	4025	4025	0
214	20241004	151900	15750110	4025	4025	4025	4025	0
215	20241004	151800	15750110	4025	4025	4025	4025	24
216	20241004	151700	15653510	4025	4025	4025	4025	1
217	20241004	151600	15649485	4025	4025	4025	4025	2
218	20241004	151500	15641435	4025	4025	4025	4025	1
219	20241004	151400	15637410	3975	4000	4000	3970	233
220	20241004	151300	14711170	4020	4040	4040	4020	9
221	20241004	151200	14674870	4045	4045	4045	4045	0
222	20241004	151100	14674870	4045	4045	4045	4045	0
223	20241004	151000	14674870	4045	4045	4045	4045	0
224	20241004	150900	14674870	4045	4045	4045	4045	0
225	20241004	150800	14674870	4045	4045	4045	4045	0
226	20241004	150700	14674870	4045	4045	4045	4045	0
227	20241004	150600	14674870	4045	4045	4045	4045	0
228	20241004	150500	14674870	4045	4045	4045	4045	0
229	20241004	150400	14674870	4045	4045	4045	4045	8
230	20241004	150300	14642510	4040	4040	4040	4040	0
231	20241004	150200	14642510	4040	4040	4040	4040	0
232	20241004	150100	14642510	4040	4040	4040	4040	0
233	20241004	150000	14642510	4040	4040	4040	4040	8
234	20241004	145900	14610190	4040	4040	4040	4040	0
235	20241004	145800	14610190	4040	4040	4040	4040	1
236	20241004	145700	14606150	4005	4040	4040	4000	773
237	20241004	145600	11512555	4050	4050	4050	4050	0
238	20241004	145500	11512555	4050	4050	4050	4050	0
239	20241004	145400	11512555	4050	4050	4050	4050	0
240	20241004	145300	11512555	4050	4050	4050	4050	0
241	20241004	145200	11512555	4050	4050	4050	4050	0
242	20241004	145100	11512555	4050	4050	4050	4050	0
243	20241004	145000	11512555	4050	4050	4050	4050	0
244	20241004	144900	11512555	4050	4050	4050	4050	0
245	20241004	144800	11512555	4050	4050	4050	4050	0
246	20241004	144700	11512555	4050	4050	4050	4050	0
247	20241004	144600	11512555	4050	4050	4050	4050	0
248	20241004	144500	11512555	4050	4050	4050	4050	0
249	20241004	144400	11512555	4050	4050	4050	4050	0
250	20241004	144300	11512555	4050	4050	4050	4050	0
251	20241004	144200	11512555	4050	4050	4050	4050	0
252	20241004	144100	11512555	4050	4050	4050	4050	0
253	20241004	144000	11512555	4050	4050	4050	4050	0
254	20241004	143900	11512555	4050	4050	4050	4050	0
255	20241004	143800	11512555	4050	4050	4050	4050	0
256	20241004	143700	11512555	4050	4050	4050	4050	0
257	20241004	143600	11512555	4050	4050	4050	4050	0
258	20241004	143500	11512555	4050	4050	4050	4050	0
259	20241004	143400	11512555	4050	4050	4050	4050	0
260	20241004	143300	11512555	4050	4050	4050	4050	0
261	20241004	143200	11512555	4050	4050	4050	4050	0
262	20241004	143100	11512555	4050	4050	4050	4050	0
263	20241004	143000	11512555	4050	4050	4050	4050	0
264	20241004	142900	11512555	4050	4050	4050	4050	0
265	20241004	142800	11512555	4050	4050	4050	4050	0
266	20241004	142700	11512555	4050	4050	4050	4050	3
267	20241004	142600	11500405	4050	4050	4050	4050	0
268	20241004	142500	11500405	4050	4050	4050	4050	0
269	20241004	142400	11500405	4050	4050	4050	4050	0
270	20241004	142300	11500405	4050	4050	4050	4050	0
271	20241004	142200	11500405	4050	4050	4050	4050	0
272	20241004	142100	11500405	4050	4050	4050	4050	0
273	20241004	142000	11500405	4050	4050	4050	4050	0
274	20241004	141900	11500405	4050	4050	4050	4050	0
275	20241004	141800	11500405	4050	4050	4050	4050	25
276	20241004	141700	11399155	4050	4050	4050	4050	0
277	20241004	141600	11399155	4050	4050	4050	4050	0
278	20241004	141500	11399155	4050	4050	4050	4050	0
279	20241004	141400	11399155	4050	4050	4050	4050	0
280	20241004	141300	11399155	4050	4050	4050	4050	0
281	20241004	141200	11399155	4050	4050	4050	4050	0
282	20241004	141100	11399155	4050	4045	4050	4045	2
283	20241004	141000	11391060	4005	4035	4035	4000	41
284	20241004	140900	11226945	4050	4050	4050	4050	0
285	20241004	140800	11226945	4050	4050	4050	4050	0
286	20241004	140700	11226945	4050	4050	4050	4050	0
287	20241004	140600	11226945	4050	4050	4050	4050	0
288	20241004	140500	11226945	4050	4050	4050	4050	0
289	20241004	140400	11226945	4050	4050	4050	4050	0
290	20241004	140300	11226945	4050	4050	4050	4050	0
291	20241004	140200	11226945	4050	4050	4050	4050	0
292	20241004	140100	11226945	4050	4050	4050	4050	0
293	20241004	140000	11226945	4050	4050	4050	4050	0
294	20241004	135900	11226945	4050	4050	4050	4050	0
295	20241004	135800	11226945	4050	4050	4050	4050	0
296	20241004	135700	11226945	4050	4050	4050	4050	0
297	20241004	135600	11226945	4050	4050	4050	4050	0
298	20241004	135500	11226945	4050	4050	4050	4050	0
299	20241004	135400	11226945	4050	4050	4050	4050	5
300	20241004	135300	11206695	4050	4050	4050	4050	0
301	20241004	135200	11206695	4050	4050	4050	4050	0
302	20241004	135100	11206695	4050	4050	4050	4050	0
303	20241004	135000	11206695	4050	4050	4050	4050	0
304	20241004	134900	11206695	4050	4050	4050	4050	0
305	20241004	134800	11206695	4050	4050	4050	4050	0
306	20241004	134700	11206695	4050	4050	4050	4050	0
307	20241004	134600	11206695	4050	4050	4050	4050	0
308	20241004	134500	11206695	4050	4050	4050	4050	0
309	20241004	134400	11206695	4050	4050	4050	4050	0
310	20241004	134300	11206695	4050	4050	4050	4050	0
311	20241004	134200	11206695	4050	4050	4050	4050	0
312	20241004	134100	11206695	4050	4050	4050	4050	0
313	20241004	134000	11206695	4050	4050	4050	4050	0
314	20241004	133900	11206695	4050	4050	4050	4050	0
315	20241004	133800	11206695	4050	4050	4050	4050	0
316	20241004	133700	11206695	4050	4050	4050	4050	0
317	20241004	133600	11206695	4050	4050	4050	4050	0
318	20241004	133500	11206695	4050	4050	4050	4050	0
319	20241004	133400	11206695	4050	4050	4050	4050	0
320	20241004	133300	11206695	4050	4050	4050	4050	0
321	20241004	133200	11206695	4050	4050	4050	4050	0
322	20241004	133100	11206695	4050	4050	4050	4050	0
323	20241004	133000	11206695	4050	4050	4050	4050	0
324	20241004	132900	11206695	4050	4050	4050	4050	0
325	20241004	132800	11206695	4050	4050	4050	4050	0
326	20241004	132700	11206695	4050	4050	4050	4050	0
327	20241004	132600	11206695	4050	4050	4050	4050	0
328	20241004	132500	11206695	4050	4050	4050	4050	0
329	20241004	132400	11206695	4050	4050	4050	4050	0
330	20241004	132300	11206695	4050	4050	4050	4050	0
331	20241004	132200	11206695	4050	4050	4050	4050	0
332	20241004	132100	11206695	4050	4050	4050	4050	0
333	20241004	132000	11206695	4050	4050	4050	4050	0
334	20241004	131900	11206695	4050	4050	4050	4050	0
335	20241004	131800	11206695	4050	4050	4050	4050	0
336	20241004	131700	11206695	4050	4050	4050	4050	0
337	20241004	131600	11206695	4050	4050	4050	4050	0
338	20241004	131500	11206695	4050	4050	4050	4050	0
339	20241004	131400	11206695	4050	4050	4050	4050	0
340	20241004	131300	11206695	4050	4050	4050	4050	0
341	20241004	131200	11206695	4050	4050	4050	4050	0
342	20241004	131100	11206695	4050	4050	4050	4050	0
343	20241004	131000	11206695	4050	4050	4050	4050	0
344	20241004	130900	11206695	4050	4080	4080	4000	861
345	20241004	130800	7757085	4050	4070	4070	4050	24
346	20241004	130700	7659855	4080	4080	4080	4080	0
347	20241004	130600	7659855	4080	4080	4080	4080	0
348	20241004	130500	7659855	4080	4080	4080	4080	0
349	20241004	130400	7659855	4080	4080	4080	4080	0
350	20241004	130300	7659855	4080	4080	4080	4080	0
351	20241004	130200	7659855	4080	4080	4080	4080	0
352	20241004	130100	7659855	4080	4080	4080	4080	0
353	20241004	130000	7659855	4080	4080	4080	4080	0
354	20241004	125900	7659855	4080	4080	4080	4080	0
355	20241004	125800	7659855	4080	4080	4080	4080	0
356	20241004	125700	7659855	4080	4080	4080	4080	0
357	20241004	125600	7659855	4080	4080	4080	4080	0
358	20241004	125500	7659855	4080	4080	4080	4080	0
359	20241004	125400	7659855	4080	4080	4080	4080	0
360	20241004	125300	7659855	4080	4080	4080	4080	0
361	20241004	125200	7659855	4080	4080	4080	4080	0
362	20241004	125100	7659855	4080	4080	4080	4080	0
363	20241004	125000	7659855	4080	4080	4080	4080	0
364	20241004	124900	7659855	4080	4080	4080	4080	0
365	20241004	124800	7659855	4080	4080	4080	4080	0
366	20241004	124700	7659855	4080	4080	4080	4080	0
367	20241004	124600	7659855	4080	4080	4080	4080	0
368	20241004	124500	7659855	4080	4080	4080	4080	0
369	20241004	124400	7659855	4080	4080	4080	4080	0
370	20241004	124300	7659855	4080	4080	4080	4080	0
371	20241004	124200	7659855	4080	4080	4080	4080	0
372	20241004	124100	7659855	4080	4080	4080	4080	0
373	20241004	124000	7659855	4080	4080	4080	4080	0
374	20241004	123900	7659855	4080	4080	4080	4080	0
375	20241004	123800	7659855	4080	4080	4080	4080	0
376	20241004	123700	7659855	4080	4080	4080	4080	0
377	20241004	123600	7659855	4080	4080	4080	4080	0
378	20241004	123500	7659855	4080	4080	4080	4080	0
379	20241004	123400	7659855	4080	4080	4080	4080	0
380	20241004	123300	7659855	4080	4080	4080	4080	0
381	20241004	123200	7659855	4080	4080	4080	4080	0
382	20241004	123100	7659855	4080	4080	4080	4080	0
383	20241004	123000	7659855	4080	4080	4080	4080	0
384	20241004	122900	7659855	4080	4080	4080	4080	0
385	20241004	122800	7659855	4080	4080	4080	4080	0
386	20241004	122700	7659855	4080	4080	4080	4080	0
387	20241004	122600	7659855	4080	4080	4080	4080	0
388	20241004	122500	7659855	4080	4080	4080	4080	0
389	20241004	122400	7659855	4080	4080	4080	4080	0
390	20241004	122300	7659855	4080	4080	4080	4080	0
391	20241004	122200	7659855	4080	4080	4080	4080	0
392	20241004	122100	7659855	4080	4080	4080	4080	0
393	20241004	122000	7659855	4080	4080	4080	4080	0
394	20241004	121900	7659855	4080	4080	4080	4080	0
395	20241004	121800	7659855	4080	4080	4080	4080	0
396	20241004	121700	7659855	4080	4080	4080	4080	0
397	20241004	121600	7659855	4080	4080	4080	4080	0
398	20241004	121500	7659855	4080	4080	4080	4080	0
399	20241004	121400	7659855	4080	4080	4080	4080	0
400	20241004	121300	7659855	4080	4080	4080	4080	0
401	20241004	121200	7659855	4080	4080	4080	4080	0
402	20241004	121100	7659855	4080	4080	4080	4080	0
403	20241004	121000	7659855	4080	4080	4080	4080	0
404	20241004	120900	7659855	4080	4080	4080	4080	0
405	20241004	120800	7659855	4080	4080	4080	4080	0
406	20241004	120700	7659855	4080	4080	4080	4080	0
407	20241004	120600	7659855	4080	4080	4080	4080	0
408	20241004	120500	7659855	4080	4080	4080	4080	0
409	20241004	120400	7659855	4080	4080	4080	4080	4
410	20241004	120300	7643535	4080	4080	4080	4080	0
411	20241004	120200	7643535	4080	4080	4080	4080	0
412	20241004	120100	7643535	4080	4080	4080	4080	0
413	20241004	120000	7643535	4080	4080	4080	4080	0
414	20241004	115900	7643535	4080	4080	4080	4080	0
415	20241004	115800	7643535	4080	4080	4080	4080	0
416	20241004	115700	7643535	4080	4080	4080	4080	0
417	20241004	115600	7643535	4080	4080	4080	4080	0
418	20241004	115500	7643535	4080	4075	4080	4075	17
419	20241004	115400	7574250	4070	4070	4070	4070	0
420	20241004	115300	7574250	4070	4070	4070	4070	0
421	20241004	115200	7574250	4070	4070	4070	4070	0
422	20241004	115100	7574250	4070	4070	4070	4070	0
423	20241004	115000	7574250	4070	4070	4070	4070	0
424	20241004	114900	7574250	4070	4070	4070	4070	0
425	20241004	114800	7574250	4070	4070	4070	4070	0
426	20241004	114700	7574250	4070	4070	4070	4070	0
427	20241004	114600	7574250	4070	4070	4070	4070	35
428	20241004	114500	7431800	4070	4070	4070	4070	0
429	20241004	114400	7431800	4070	4070	4070	4070	0
430	20241004	114300	7431800	4070	4070	4070	4070	0
431	20241004	114200	7431800	4070	4070	4070	4070	0
432	20241004	114100	7431800	4070	4070	4070	4070	0
433	20241004	114000	7431800	4070	4070	4070	4070	0
434	20241004	113900	7431800	4070	4070	4070	4070	0
435	20241004	113800	7431800	4070	4070	4070	4070	0
436	20241004	113700	7431800	4070	4070	4070	4070	0
437	20241004	113600	7431800	4070	4070	4070	4070	0
438	20241004	113500	7431800	4070	4070	4070	4070	0
439	20241004	113400	7431800	4070	4070	4070	4070	0
440	20241004	113300	7431800	4070	4070	4070	4070	0
441	20241004	113200	7431800	4070	4070	4070	4070	0
442	20241004	113100	7431800	4070	4070	4070	4070	0
443	20241004	113000	7431800	4070	4070	4070	4070	0
444	20241004	112900	7431800	4070	4070	4070	4070	0
445	20241004	112800	7431800	4070	4070	4070	4070	0
446	20241004	112700	7431800	4070	4070	4070	4070	0
447	20241004	112600	7431800	4070	4070	4070	4070	0
448	20241004	112500	7431800	4070	4070	4070	4070	0
449	20241004	112400	7431800	4070	4070	4070	4070	0
450	20241004	112300	7431800	4070	4070	4070	4070	0
451	20241004	112200	7431800	4070	4070	4070	4070	0
452	20241004	112100	7431800	4070	4070	4070	4070	0
453	20241004	112000	7431800	4070	4070	4070	4070	0
454	20241004	111900	7431800	4070	4070	4070	4070	0
455	20241004	111800	7431800	4070	4070	4070	4070	0
456	20241004	111700	7431800	4070	4070	4070	4070	4
457	20241004	111600	7415520	4070	4070	4070	4070	0
458	20241004	111500	7415520	4070	4070	4070	4070	0
459	20241004	111400	7415520	4070	4070	4070	4070	17
460	20241004	111300	7346330	4070	4070	4070	4070	0
461	20241004	111200	7346330	4070	4070	4070	4070	0
462	20241004	111100	7346330	4070	4070	4070	4070	0
463	20241004	111000	7346330	4070	4070	4070	4070	0
464	20241004	110900	7346330	4070	4070	4070	4070	0
465	20241004	110800	7346330	4070	4070	4070	4070	0
466	20241004	110700	7346330	4070	4070	4070	4070	0
467	20241004	110600	7346330	4070	4070	4070	4070	0
468	20241004	110500	7346330	4070	4070	4070	4070	50
469	20241004	110400	7142830	4070	4070	4070	4070	0
470	20241004	110300	7142830	4070	4070	4070	4070	0
471	20241004	110200	7142830	4070	4070	4070	4070	0
472	20241004	110100	7142830	4070	4070	4070	4070	0
473	20241004	110000	7142830	4070	4070	4070	4070	0
474	20241004	105900	7142830	4070	4070	4070	4070	0
475	20241004	105800	7142830	4070	4070	4070	4070	0
476	20241004	105700	7142830	4070	4070	4070	4070	0
477	20241004	105600	7142830	4070	4070	4070	4070	0
478	20241004	105500	7142830	4070	4070	4070	4070	0
479	20241004	105400	7142830	4070	4070	4070	4070	0
480	20241004	105300	7142830	4070	4070	4070	4070	0
481	20241004	105200	7142830	4070	4070	4070	4070	0
482	20241004	105100	7142830	4070	4070	4070	4070	0
483	20241004	105000	7142830	4070	4070	4070	4070	0
484	20241004	104900	7142830	4070	4070	4070	4070	0
485	20241004	104800	7142830	4070	4070	4070	4070	0
486	20241004	104700	7142830	4070	4070	4070	4070	0
487	20241004	104600	7142830	4070	4070	4070	4070	7
488	20241004	104500	7114340	4070	4070	4070	4070	0
489	20241004	104400	7114340	4070	4070	4070	4070	0
490	20241004	104300	7114340	4070	4070	4070	4070	0
491	20241004	104200	7114340	4070	4070	4070	4070	0
492	20241004	104100	7114340	4070	4070	4070	4070	0
493	20241004	104000	7114340	4070	4070	4070	4070	0
494	20241004	103900	7114340	4070	4070	4070	4070	0
495	20241004	103800	7114340	4070	4070	4070	4070	0
496	20241004	103700	7114340	4070	4070	4070	4070	0
497	20241004	103600	7114340	4070	4070	4070	4070	0
498	20241004	103500	7114340	4070	4070	4070	4070	0
499	20241004	103400	7114340	4070	4070	4070	4070	0
500	20241004	103300	7114340	4070	4070	4070	4070	0
501	20241004	103200	7114340	4070	4070	4070	4070	0
502	20241004	103100	7114340	4070	4070	4070	4070	0
503	20241004	103000	7114340	4070	4070	4070	4070	11
504	20241004	102900	7069570	4075	4075	4075	4075	0
505	20241004	102800	7069570	4075	4075	4075	4075	0
506	20241004	102700	7069570	4075	4075	4075	4075	0
507	20241004	102600	7069570	4075	4075	4075	4075	0
508	20241004	102500	7069570	4075	4075	4075	4075	0
509	20241004	102400	7069570	4075	4075	4075	4075	0
510	20241004	102300	7069570	4075	4075	4075	4075	0
511	20241004	102200	7069570	4075	4075	4075	4075	0
512	20241004	102100	7069570	4075	4075	4075	4075	0
513	20241004	102000	7069570	4075	4075	4075	4075	0
514	20241004	101900	7069570	4075	4075	4075	4075	0
515	20241004	101800	7069570	4075	4075	4075	4075	0
516	20241004	101700	7069570	4075	4075	4075	4075	0
517	20241004	101600	7069570	4075	4080	4080	4075	202
518	20241004	101500	6246410	4075	4075	4075	4075	0
519	20241004	101400	6246410	4075	4070	4075	4070	16
520	20241004	101300	6181245	4070	4070	4070	4070	0
521	20241004	101200	6181245	4070	4070	4070	4070	0
522	20241004	101100	6181245	4070	4070	4070	4070	0
523	20241004	101000	6181245	4070	4070	4070	4070	0
524	20241004	100900	6181245	4070	4070	4070	4070	0
525	20241004	100800	6181245	4070	4070	4070	4070	0
526	20241004	100700	6181245	4070	4070	4070	4070	1
527	20241004	100600	6177175	4065	4065	4065	4065	1219
528	20241004	100500	1221940	4065	4065	4065	4065	0
529	20241004	100400	1221940	4065	4065	4065	4065	5
530	20241004	100300	1201615	4065	4065	4065	4065	2
531	20241004	100200	1193485	4060	4060	4060	4060	0
532	20241004	100100	1193485	4060	4060	4060	4060	0
533	20241004	100000	1193485	4060	4060	4060	4060	29
534	20241004	095900	1075745	4065	4030	4065	4030	36
535	20241004	095800	930600	4030	4030	4030	4030	20
536	20241004	095700	850000	4030	4025	4030	4025	191
537	20241004	095600	80700	4025	4025	4025	4025	0
538	20241004	095500	80700	4025	4025	4025	4025	0
539	20241004	095400	80700	4025	4025	4025	4025	0
540	20241004	095300	80700	4025	4025	4025	4025	0
541	20241004	095200	80700	4025	4025	4025	4025	0
542	20241004	095100	80700	4025	4025	4025	4025	0
543	20241004	095000	80700	4025	4025	4025	4025	0
544	20241004	094900	80700	4025	4025	4025	4025	0
545	20241004	094800	80700	4025	4025	4025	4025	0
546	20241004	094700	80700	4025	4025	4025	4025	0
547	20241004	094600	80700	4025	4025	4025	4025	0
548	20241004	094500	80700	4025	4025	4025	4025	0
549	20241004	094400	80700	4025	4025	4025	4025	1
550	20241004	094300	76675	4030	4030	4030	4030	0
551	20241004	094200	76675	4030	4030	4030	4030	3
552	20241004	094100	64585	4030	4030	4030	4030	0
553	20241004	094000	64585	4030	4030	4030	4030	0
554	20241004	093900	64585	4030	4030	4030	4030	0
555	20241004	093800	64585	4030	4030	4030	4030	0
556	20241004	093700	64585	4030	4030	4030	4030	0
557	20241004	093600	64585	4030	4030	4030	4030	0
558	20241004	093500	64585	4030	4030	4030	4030	0
559	20241004	093400	64585	4030	4030	4030	4030	0
560	20241004	093300	64585	4030	4030	4030	4030	0
561	20241004	093200	64585	4030	4030	4030	4030	0
562	20241004	093100	64585	4030	4030	4030	4030	2
563	20241004	093000	56525	4035	4035	4035	4035	0
564	20241004	092900	56525	4035	4035	4035	4035	0
565	20241004	092800	56525	4035	4035	4035	4035	0
566	20241004	092700	56525	4035	4035	4035	4035	0
567	20241004	092600	56525	4035	4035	4035	4035	0
568	20241004	092500	56525	4035	4035	4035	4035	0
569	20241004	092400	56525	4035	4035	4035	4035	0
570	20241004	092300	56525	4035	4035	4035	4035	2
571	20241004	092200	48455	4040	4040	4040	4040	0
572	20241004	092100	48455	4040	4040	4040	4040	0
573	20241004	092000	48455	4040	4040	4040	4040	0
574	20241004	091900	48455	4040	4040	4040	4040	0
575	20241004	091800	48455	4040	4040	4040	4040	0
576	20241004	091700	48455	4040	4040	4040	4040	0
577	20241004	091600	48455	4040	4040	4040	4040	1
578	20241004	091500	44415	4040	4040	4040	4040	0
579	20241004	091400	44415	4040	4040	4040	4040	0
580	20241004	091300	44415	4040	4040	4040	4040	6
581	20241004	091200	20175	4035	4035	4035	4035	0
582	20241004	091100	20175	4035	4035	4035	4035	0
583	20241004	091000	20175	4035	4035	4035	4035	0
584	20241004	090900	20175	4035	4035	4035	4035	5
585	20241004	090800	0	4050	4050	4050	4050	0
586	20241004	090700	0	4050	4050	4050	4050	0
587	20241004	090600	0	4050	4050	4050	4050	0
588	20241004	090500	0	4050	4050	4050	4050	0
589	20241004	090400	0	4050	4050	4050	4050	0
590	20241004	090300	0	4050	4050	4050	4050	0
591	20241004	090200	0	4050	4050	4050	4050	0
592	20241004	090100	0	4050	4050	4050	4050	0
593	20241004	090000	0	4050	4050	4050	4050	0