KissMeData/014280/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190000	65845625	4370	4370	4370	4370	43
3	20241011	185900	65845625	4370	4370	4370	4370	0
4	20241011	185800	65845625	4370	4370	4370	4370	0
5	20241011	185700	65845625	4370	4370	4370	4370	0
6	20241011	185600	65845625	4370	4370	4370	4370	0
7	20241011	185500	65845625	4370	4370	4370	4370	0
8	20241011	185400	65845625	4370	4370	4370	4370	0
9	20241011	185300	65845625	4370	4370	4370	4370	0
10	20241011	185200	65845625	4370	4370	4370	4370	0
11	20241011	185100	65845625	4370	4370	4370	4370	0
12	20241011	185000	65845625	4370	4370	4370	4370	0
13	20241011	184900	65845625	4370	4370	4370	4370	0
14	20241011	184800	65845625	4370	4370	4370	4370	0
15	20241011	184700	65845625	4370	4370	4370	4370	0
16	20241011	184600	65845625	4370	4370	4370	4370	0
17	20241011	184500	65845625	4370	4370	4370	4370	0
18	20241011	184400	65845625	4370	4370	4370	4370	0
19	20241011	184300	65845625	4370	4370	4370	4370	0
20	20241011	184200	65845625	4370	4370	4370	4370	0
21	20241011	184100	65845625	4370	4370	4370	4370	0
22	20241011	184000	65845625	4370	4370	4370	4370	0
23	20241011	183900	65845625	4370	4370	4370	4370	0
24	20241011	183800	65845625	4370	4370	4370	4370	0
25	20241011	183700	65845625	4370	4370	4370	4370	0
26	20241011	183600	65845625	4370	4370	4370	4370	0
27	20241011	183500	65845625	4370	4370	4370	4370	0
28	20241011	183400	65845625	4370	4370	4370	4370	0
29	20241011	183300	65845625	4370	4370	4370	4370	0
30	20241011	183200	65845625	4370	4370	4370	4370	0
31	20241011	183100	65845625	4370	4370	4370	4370	0
32	20241011	183000	65845625	4370	4370	4370	4370	43
33	20241011	182900	65845625	4370	4370	4370	4370	0
34	20241011	182800	65845625	4370	4370	4370	4370	0
35	20241011	182700	65845625	4370	4370	4370	4370	0
36	20241011	182600	65845625	4370	4370	4370	4370	0
37	20241011	182500	65845625	4370	4370	4370	4370	0
38	20241011	182400	65845625	4370	4370	4370	4370	0
39	20241011	182300	65845625	4370	4370	4370	4370	0
40	20241011	182200	65845625	4370	4370	4370	4370	0
41	20241011	182100	65845625	4370	4370	4370	4370	0
42	20241011	182000	65845625	4370	4370	4370	4370	0
43	20241011	181900	65845625	4370	4370	4370	4370	0
44	20241011	181800	65845625	4370	4370	4370	4370	0
45	20241011	181700	65845625	4370	4370	4370	4370	0
46	20241011	181600	65845625	4370	4370	4370	4370	0
47	20241011	181500	65845625	4370	4370	4370	4370	0
48	20241011	181400	65845625	4370	4370	4370	4370	0
49	20241011	181300	65845625	4370	4370	4370	4370	0
50	20241011	181200	65845625	4370	4370	4370	4370	0
51	20241011	181100	65845625	4370	4370	4370	4370	0
52	20241011	181000	65845625	4370	4370	4370	4370	0
53	20241011	180900	65845625	4370	4370	4370	4370	0
54	20241011	180800	65845625	4370	4370	4370	4370	0
55	20241011	180700	65845625	4370	4370	4370	4370	0
56	20241011	180600	65845625	4370	4370	4370	4370	0
57	20241011	180500	65845625	4370	4370	4370	4370	0
58	20241011	180400	65845625	4370	4370	4370	4370	0
59	20241011	180300	65845625	4370	4370	4370	4370	0
60	20241011	180200	65845625	4370	4370	4370	4370	0
61	20241011	180100	65845625	4370	4370	4370	4370	0
62	20241011	180000	65845625	4370	4370	4370	4370	43
63	20241011	175900	65845625	4370	4370	4370	4370	0
64	20241011	175800	65845625	4370	4370	4370	4370	0
65	20241011	175700	65845625	4370	4370	4370	4370	0
66	20241011	175600	65845625	4370	4370	4370	4370	0
67	20241011	175500	65845625	4370	4370	4370	4370	0
68	20241011	175400	65845625	4370	4370	4370	4370	0
69	20241011	175300	65845625	4370	4370	4370	4370	0
70	20241011	175200	65845625	4370	4370	4370	4370	0
71	20241011	175100	65845625	4370	4370	4370	4370	0
72	20241011	175000	65845625	4370	4370	4370	4370	0
73	20241011	174900	65845625	4370	4370	4370	4370	0
74	20241011	174800	65845625	4370	4370	4370	4370	0
75	20241011	174700	65845625	4370	4370	4370	4370	0
76	20241011	174600	65845625	4370	4370	4370	4370	0
77	20241011	174500	65845625	4370	4370	4370	4370	0
78	20241011	174400	65845625	4370	4370	4370	4370	0
79	20241011	174300	65845625	4370	4370	4370	4370	0
80	20241011	174200	65845625	4370	4370	4370	4370	0
81	20241011	174100	65845625	4370	4370	4370	4370	0
82	20241011	174000	65845625	4370	4370	4370	4370	0
83	20241011	173900	65845625	4370	4370	4370	4370	0
84	20241011	173800	65845625	4370	4370	4370	4370	0
85	20241011	173700	65845625	4370	4370	4370	4370	0
86	20241011	173600	65845625	4370	4370	4370	4370	0
87	20241011	173500	65845625	4370	4370	4370	4370	0
88	20241011	173400	65845625	4370	4370	4370	4370	0
89	20241011	173300	65845625	4370	4370	4370	4370	0
90	20241011	173200	65845625	4370	4370	4370	4370	0
91	20241011	173100	65845625	4370	4370	4370	4370	0
92	20241011	173000	65845625	4370	4370	4370	4370	43
93	20241011	172900	65845625	4370	4370	4370	4370	0
94	20241011	172800	65845625	4370	4370	4370	4370	0
95	20241011	172700	65845625	4370	4370	4370	4370	0
96	20241011	172600	65845625	4370	4370	4370	4370	0
97	20241011	172500	65845625	4370	4370	4370	4370	0
98	20241011	172400	65845625	4370	4370	4370	4370	0
99	20241011	172300	65845625	4370	4370	4370	4370	0
100	20241011	172200	65845625	4370	4370	4370	4370	0
101	20241011	172100	65845625	4370	4370	4370	4370	0
102	20241011	172000	65845625	4370	4370	4370	4370	0
103	20241011	171900	65845625	4370	4370	4370	4370	0
104	20241011	171800	65845625	4370	4370	4370	4370	0
105	20241011	171700	65845625	4370	4370	4370	4370	0
106	20241011	171600	65845625	4370	4370	4370	4370	0
107	20241011	171500	65845625	4370	4370	4370	4370	0
108	20241011	171400	65845625	4370	4370	4370	4370	0
109	20241011	171300	65845625	4370	4370	4370	4370	0
110	20241011	171200	65845625	4370	4370	4370	4370	0
111	20241011	171100	65845625	4370	4370	4370	4370	0
112	20241011	171000	65845625	4370	4370	4370	4370	0
113	20241011	170900	65845625	4370	4370	4370	4370	0
114	20241011	170800	65845625	4370	4370	4370	4370	0
115	20241011	170700	65845625	4370	4370	4370	4370	0
116	20241011	170600	65845625	4370	4370	4370	4370	0
117	20241011	170500	65845625	4370	4370	4370	4370	0
118	20241011	170400	65845625	4370	4370	4370	4370	0
119	20241011	170300	65845625	4370	4370	4370	4370	0
120	20241011	170200	65845625	4370	4370	4370	4370	0
121	20241011	170100	65845625	4370	4370	4370	4370	0
122	20241011	170000	65845625	4370	4370	4370	4370	43
123	20241011	165900	65845625	4370	4370	4370	4370	0
124	20241011	165800	65845625	4370	4370	4370	4370	0
125	20241011	165700	65845625	4370	4370	4370	4370	0
126	20241011	165600	65845625	4370	4370	4370	4370	0
127	20241011	165500	65845625	4370	4370	4370	4370	0
128	20241011	165400	65845625	4370	4370	4370	4370	0
129	20241011	165300	65845625	4370	4370	4370	4370	0
130	20241011	165200	65845625	4370	4370	4370	4370	0
131	20241011	165100	65845625	4370	4370	4370	4370	0
132	20241011	165000	65845625	4370	4370	4370	4370	0
133	20241011	164900	65845625	4370	4370	4370	4370	0
134	20241011	164800	65845625	4370	4370	4370	4370	0
135	20241011	164700	65845625	4370	4370	4370	4370	0
136	20241011	164600	65845625	4370	4370	4370	4370	0
137	20241011	164500	65845625	4370	4370	4370	4370	0
138	20241011	164400	65845625	4370	4370	4370	4370	0
139	20241011	164300	65845625	4370	4370	4370	4370	0
140	20241011	164200	65845625	4370	4370	4370	4370	0
141	20241011	164100	65845625	4370	4370	4370	4370	0
142	20241011	164000	65845625	4370	4370	4370	4370	0
143	20241011	163900	65845625	4370	4370	4370	4370	0
144	20241011	163800	65845625	4370	4370	4370	4370	0
145	20241011	163700	65845625	4370	4370	4370	4370	0
146	20241011	163600	65845625	4370	4370	4370	4370	0
147	20241011	163500	65845625	4370	4370	4370	4370	0
148	20241011	163400	65845625	4370	4370	4370	4370	0
149	20241011	163300	65845625	4370	4370	4370	4370	0
150	20241011	163200	65845625	4370	4370	4370	4370	0
151	20241011	163100	65845625	4370	4370	4370	4370	0
152	20241011	163000	65845625	4370	4370	4370	4370	43
153	20241011	162900	65845625	4370	4370	4370	4370	0
154	20241011	162800	65845625	4370	4370	4370	4370	0
155	20241011	162700	65845625	4370	4370	4370	4370	0
156	20241011	162600	65845625	4370	4370	4370	4370	0
157	20241011	162500	65845625	4370	4370	4370	4370	0
158	20241011	162400	65845625	4370	4370	4370	4370	0
159	20241011	162300	65845625	4370	4370	4370	4370	0
160	20241011	162200	65845625	4370	4370	4370	4370	0
161	20241011	162100	65845625	4370	4370	4370	4370	0
162	20241011	162000	65845625	4370	4370	4370	4370	0
163	20241011	161900	65845625	4370	4370	4370	4370	0
164	20241011	161800	65845625	4370	4370	4370	4370	0
165	20241011	161700	65845625	4370	4370	4370	4370	0
166	20241011	161600	65845625	4370	4370	4370	4370	0
167	20241011	161500	65845625	4370	4370	4370	4370	0
168	20241011	161400	65845625	4370	4370	4370	4370	0
169	20241011	161300	65845625	4370	4370	4370	4370	0
170	20241011	161200	65845625	4370	4370	4370	4370	0
171	20241011	161100	65845625	4370	4370	4370	4370	0
172	20241011	161000	65845625	4370	4370	4370	4370	0
173	20241011	160900	65845625	4370	4370	4370	4370	0
174	20241011	160800	65845625	4370	4370	4370	4370	0
175	20241011	160700	65845625	4370	4370	4370	4370	0
176	20241011	160600	65845625	4370	4370	4370	4370	0
177	20241011	160500	65845625	4370	4370	4370	4370	0
178	20241011	160400	65845625	4370	4370	4370	4370	0
179	20241011	160300	65845625	4370	4370	4370	4370	0
180	20241011	160200	65845625	4370	4370	4370	4370	0
181	20241011	160100	65845625	4370	4370	4370	4370	0
182	20241011	160000	65845625	4370	4370	4370	4370	43
183	20241011	155900	65845625	4370	4370	4370	4370	0
184	20241011	155800	65845625	4370	4370	4370	4370	0
185	20241011	155700	65845625	4370	4370	4370	4370	0
186	20241011	155600	65845625	4370	4370	4370	4370	0
187	20241011	155500	65845625	4370	4370	4370	4370	0
188	20241011	155400	65845625	4370	4370	4370	4370	0
189	20241011	155300	65845625	4370	4370	4370	4370	0
190	20241011	155200	65845625	4370	4370	4370	4370	0
191	20241011	155100	65845625	4370	4370	4370	4370	0
192	20241011	155000	65845625	4370	4370	4370	4370	0
193	20241011	154900	65845625	4370	4370	4370	4370	0
194	20241011	154800	65845625	4370	4370	4370	4370	0
195	20241011	154700	65845625	4370	4370	4370	4370	0
196	20241011	154600	65845625	4370	4370	4370	4370	0
197	20241011	154500	65845625	4370	4370	4370	4370	0
198	20241011	154400	65845625	4370	4370	4370	4370	0
199	20241011	154300	65845625	4370	4370	4370	4370	0
200	20241011	154200	65845625	4370	4370	4370	4370	0
201	20241011	154100	65845625	4370	4370	4370	4370	0
202	20241011	154000	65845625	4370	4370	4370	4370	0
203	20241011	153900	65845625	4370	4370	4370	4370	0
204	20241011	153800	65845625	4370	4370	4370	4370	0
205	20241011	153700	65845625	4370	4370	4370	4370	0
206	20241011	153600	65845625	4370	4370	4370	4370	0
207	20241011	153500	65845625	4370	4370	4370	4370	0
208	20241011	153400	65845625	4370	4370	4370	4370	0
209	20241011	153300	65845625	4370	4370	4370	4370	0
210	20241011	153200	65845625	4370	4370	4370	4370	0
211	20241011	153100	65845625	4370	4370	4370	4370	0
212	20241011	153000	65845625	4370	4370	4370	4370	86
213	20241011	152900	65657715	4370	4370	4370	4370	0
214	20241011	152800	65657715	4370	4370	4370	4370	0
215	20241011	152700	65657715	4370	4370	4370	4370	0
216	20241011	152600	65657715	4370	4370	4370	4370	0
217	20241011	152500	65657715	4370	4370	4370	4370	0
218	20241011	152400	65657715	4370	4370	4370	4370	0
219	20241011	152300	65657715	4370	4370	4370	4370	0
220	20241011	152200	65657715	4370	4370	4370	4370	0
221	20241011	152100	65657715	4370	4370	4370	4370	0
222	20241011	152000	65657715	4370	4370	4370	4370	0
223	20241011	151900	65657715	4370	4370	4370	4370	0
224	20241011	151800	65657715	4370	4370	4370	4370	0
225	20241011	151700	65657715	4370	4370	4370	4370	0
226	20241011	151600	65657715	4370	4380	4380	4370	6
227	20241011	151500	65631475	4380	4380	4380	4380	10
228	20241011	151400	65587675	4380	4365	4380	4365	116
229	20241011	151300	65081295	4365	4360	4365	4360	158
230	20241011	151200	64391630	4365	4365	4365	4365	3
231	20241011	151100	64378535	4360	4360	4360	4360	0
232	20241011	151000	64378535	4360	4360	4360	4360	1
233	20241011	150900	64374175	4365	4365	4365	4365	0
234	20241011	150800	64374175	4365	4365	4365	4365	1
235	20241011	150700	64369810	4365	4365	4365	4365	0
236	20241011	150600	64369810	4365	4365	4365	4365	0
237	20241011	150500	64369810	4365	4360	4365	4360	212
238	20241011	150400	63445485	4360	4360	4360	4360	0
239	20241011	150300	63445485	4360	4360	4360	4360	48
240	20241011	150200	63236205	4365	4365	4365	4365	0
241	20241011	150100	63236205	4365	4365	4365	4365	0
242	20241011	150000	63236205	4365	4365	4365	4365	0
243	20241011	145900	63236205	4365	4365	4365	4365	25
244	20241011	145800	63127080	4360	4360	4360	4360	160
245	20241011	145700	62429480	4360	4360	4360	4360	50
246	20241011	145600	62211480	4360	4360	4360	4355	414
247	20241011	145500	60407010	4365	4365	4365	4365	88
248	20241011	145400	60022890	4370	4370	4370	4370	1
249	20241011	145300	60018520	4370	4370	4370	4370	0
250	20241011	145200	60018520	4370	4370	4370	4370	15
251	20241011	145100	59952970	4375	4375	4375	4375	10
252	20241011	145000	59909220	4375	4375	4375	4375	0
253	20241011	144900	59909220	4375	4375	4375	4375	0
254	20241011	144800	59909220	4375	4375	4375	4375	1
255	20241011	144700	59904845	4380	4380	4380	4380	0
256	20241011	144600	59904845	4380	4380	4380	4380	0
257	20241011	144500	59904845	4380	4380	4380	4380	0
258	20241011	144400	59904845	4380	4380	4380	4380	120
259	20241011	144300	59379245	4380	4380	4380	4380	0
260	20241011	144200	59379245	4380	4380	4380	4380	0
261	20241011	144100	59379245	4380	4380	4380	4380	0
262	20241011	144000	59379245	4380	4380	4380	4380	0
263	20241011	143900	59379245	4380	4380	4380	4380	0
264	20241011	143800	59379245	4380	4380	4380	4380	1
265	20241011	143700	59374865	4380	4380	4380	4380	1
266	20241011	143600	59370485	4380	4380	4380	4380	0
267	20241011	143500	59370485	4380	4380	4380	4380	0
268	20241011	143400	59370485	4380	4380	4380	4380	0
269	20241011	143300	59370485	4380	4380	4380	4380	0
270	20241011	143200	59370485	4380	4380	4380	4380	0
271	20241011	143100	59370485	4380	4380	4380	4380	0
272	20241011	143000	59370485	4380	4380	4380	4380	1
273	20241011	142900	59366105	4380	4380	4380	4380	0
274	20241011	142800	59366105	4380	4380	4380	4380	0
275	20241011	142700	59366105	4380	4380	4380	4365	138
276	20241011	142600	58763675	4365	4365	4365	4365	1
277	20241011	142500	58759310	4370	4370	4370	4370	12
278	20241011	142400	58706870	4375	4380	4380	4375	6
279	20241011	142300	58680595	4375	4375	4375	4375	6
280	20241011	142200	58654345	4380	4380	4380	4380	0
281	20241011	142100	58654345	4380	4380	4380	4380	0
282	20241011	142000	58654345	4380	4380	4380	4380	0
283	20241011	141900	58654345	4380	4380	4380	4380	2
284	20241011	141800	58645585	4365	4365	4365	4365	3
285	20241011	141700	58632490	4355	4355	4355	4355	0
286	20241011	141600	58632490	4355	4355	4355	4355	0
287	20241011	141500	58632490	4355	4355	4355	4355	0
288	20241011	141400	58632490	4355	4365	4365	4355	201
289	20241011	141300	57756300	4380	4380	4380	4380	3
290	20241011	141200	57743160	4380	4380	4380	4380	0
291	20241011	141100	57743160	4380	4380	4380	4380	0
292	20241011	141000	57743160	4380	4380	4380	4380	0
293	20241011	140900	57743160	4380	4380	4380	4380	0
294	20241011	140800	57743160	4380	4380	4380	4380	0
295	20241011	140700	57743160	4380	4365	4380	4365	56
296	20241011	140600	57498705	4380	4380	4380	4380	0
297	20241011	140500	57498705	4380	4380	4380	4380	0
298	20241011	140400	57498705	4380	4380	4380	4380	0
299	20241011	140300	57498705	4380	4380	4380	4380	66
300	20241011	140200	57209625	4380	4370	4380	4370	135
301	20241011	140100	56619235	4370	4370	4370	4370	51
302	20241011	140000	56396365	4370	4370	4370	4365	9
303	20241011	135900	56357060	4365	4365	4365	4365	0
304	20241011	135800	56357060	4365	4365	4365	4365	0
305	20241011	135700	56357060	4365	4365	4365	4365	0
306	20241011	135600	56357060	4365	4365	4365	4365	6
307	20241011	135500	56330870	4370	4370	4370	4370	0
308	20241011	135400	56330870	4370	4370	4370	4370	1
309	20241011	135300	56326500	4370	4370	4370	4370	0
310	20241011	135200	56326500	4370	4370	4370	4370	0
311	20241011	135100	56326500	4370	4370	4370	4370	1
312	20241011	135000	56322130	4370	4380	4380	4365	232
313	20241011	134900	55309245	4380	4380	4380	4380	0
314	20241011	134800	55309245	4380	4380	4380	4380	8
315	20241011	134700	55274205	4380	4380	4380	4380	0
316	20241011	134600	55274205	4380	4380	4380	4380	0
317	20241011	134500	55274205	4380	4380	4380	4380	0
318	20241011	134400	55274205	4380	4380	4380	4380	0
319	20241011	134300	55274205	4380	4380	4380	4380	0
320	20241011	134200	55274205	4380	4380	4380	4380	0
321	20241011	134100	55274205	4380	4375	4380	4375	100
322	20241011	134000	54836380	4375	4375	4375	4375	0
323	20241011	133900	54836380	4375	4375	4375	4375	0
324	20241011	133800	54836380	4375	4375	4375	4375	0
325	20241011	133700	54836380	4375	4375	4375	4375	11
326	20241011	133600	54788255	4375	4375	4375	4375	10
327	20241011	133500	54744505	4375	4375	4375	4375	0
328	20241011	133400	54744505	4375	4375	4375	4375	1
329	20241011	133300	54740130	4375	4375	4375	4375	0
330	20241011	133200	54740130	4375	4375	4375	4375	0
331	20241011	133100	54740130	4375	4375	4375	4375	0
332	20241011	133000	54740130	4375	4375	4375	4375	0
333	20241011	132900	54740130	4375	4375	4375	4375	10
334	20241011	132800	54696380	4375	4375	4375	4375	0
335	20241011	132700	54696380	4375	4375	4375	4375	10
336	20241011	132600	54652630	4375	4375	4375	4375	10
337	20241011	132500	54608880	4375	4375	4375	4375	200
338	20241011	132400	53733880	4370	4370	4370	4370	0
339	20241011	132300	53733880	4370	4370	4370	4370	0
340	20241011	132200	53733880	4370	4370	4370	4370	0
341	20241011	132100	53733880	4370	4370	4370	4370	0
342	20241011	132000	53733880	4370	4370	4370	4370	0
343	20241011	131900	53733880	4370	4370	4370	4370	0
344	20241011	131800	53733880	4370	4370	4370	4370	9
345	20241011	131700	53694550	4375	4375	4375	4375	2
346	20241011	131600	53685800	4375	4375	4375	4375	0
347	20241011	131500	53685800	4375	4375	4375	4375	0
348	20241011	131400	53685800	4375	4375	4375	4375	0
349	20241011	131300	53685800	4375	4375	4375	4375	0
350	20241011	131200	53685800	4375	4375	4375	4375	0
351	20241011	131100	53685800	4375	4375	4375	4375	0
352	20241011	131000	53685800	4375	4375	4375	4375	0
353	20241011	130900	53685800	4375	4375	4375	4375	1
354	20241011	130800	53681425	4375	4375	4375	4375	0
355	20241011	130700	53681425	4375	4375	4375	4375	5
356	20241011	130600	53659550	4375	4375	4375	4375	1
357	20241011	130500	53655175	4375	4375	4375	4375	0
358	20241011	130400	53655175	4375	4375	4375	4375	0
359	20241011	130300	53655175	4375	4375	4375	4375	0
360	20241011	130200	53655175	4375	4375	4375	4375	0
361	20241011	130100	53655175	4375	4375	4375	4375	0
362	20241011	130000	53655175	4375	4375	4375	4375	0
363	20241011	125900	53655175	4375	4375	4375	4375	0
364	20241011	125800	53655175	4375	4375	4375	4375	0
365	20241011	125700	53655175	4375	4375	4375	4375	10
366	20241011	125600	53611425	4375	4375	4375	4375	0
367	20241011	125500	53611425	4375	4370	4375	4370	197
368	20241011	125400	52750525	4370	4370	4370	4370	0
369	20241011	125300	52750525	4370	4370	4370	4370	0
370	20241011	125200	52750525	4370	4370	4370	4370	0
371	20241011	125100	52750525	4370	4370	4370	4370	0
372	20241011	125000	52750525	4370	4370	4370	4370	0
373	20241011	124900	52750525	4370	4370	4370	4370	0
374	20241011	124800	52750525	4370	4370	4370	4370	0
375	20241011	124700	52750525	4370	4370	4370	4370	4
376	20241011	124600	52733045	4370	4370	4370	4370	1
377	20241011	124500	52728675	4370	4370	4370	4370	1
378	20241011	124400	52724305	4370	4370	4370	4370	10
379	20241011	124300	52680605	4370	4370	4370	4370	0
380	20241011	124200	52680605	4370	4370	4370	4370	0
381	20241011	124100	52680605	4370	4370	4370	4370	6
382	20241011	124000	52654385	4370	4370	4370	4370	2
383	20241011	123900	52645645	4365	4365	4365	4365	0
384	20241011	123800	52645645	4365	4365	4365	4365	0
385	20241011	123700	52645645	4365	4365	4365	4365	0
386	20241011	123600	52645645	4365	4365	4365	4365	81
387	20241011	123500	52292080	4370	4370	4370	4370	0
388	20241011	123400	52292080	4370	4370	4370	4370	0
389	20241011	123300	52292080	4370	4370	4370	4370	1
390	20241011	123200	52287710	4370	4370	4370	4370	0
391	20241011	123100	52287710	4370	4370	4370	4370	0
392	20241011	123000	52287710	4370	4370	4370	4370	11
393	20241011	122900	52239640	4370	4370	4370	4370	0
394	20241011	122800	52239640	4370	4365	4370	4365	163
395	20241011	122700	51528120	4370	4370	4370	4370	17
396	20241011	122600	51453830	4365	4365	4365	4365	0
397	20241011	122500	51453830	4365	4365	4365	4365	0
398	20241011	122400	51453830	4365	4365	4365	4365	96
399	20241011	122300	51034790	4370	4370	4370	4370	0
400	20241011	122200	51034790	4370	4370	4370	4370	0
401	20241011	122100	51034790	4370	4370	4370	4370	7
402	20241011	122000	51004200	4370	4370	4370	4370	4
403	20241011	121900	50986720	4370	4370	4370	4370	4
404	20241011	121800	50969240	4370	4370	4370	4370	0
405	20241011	121700	50969240	4370	4370	4370	4370	0
406	20241011	121600	50969240	4370	4370	4370	4370	0
407	20241011	121500	50969240	4370	4370	4370	4370	0
408	20241011	121400	50969240	4370	4370	4370	4370	1
409	20241011	121300	50964870	4370	4370	4370	4370	0
410	20241011	121200	50964870	4370	4370	4370	4370	1
411	20241011	121100	50960500	4365	4365	4365	4365	0
412	20241011	121000	50960500	4365	4365	4365	4365	0
413	20241011	120900	50960500	4365	4365	4365	4365	0
414	20241011	120800	50960500	4365	4365	4365	4365	0
415	20241011	120700	50960500	4365	4370	4370	4365	377
416	20241011	120600	49314890	4375	4375	4375	4375	1
417	20241011	120500	49310515	4375	4375	4375	4375	0
418	20241011	120400	49310515	4375	4375	4375	4375	0
419	20241011	120300	49310515	4375	4375	4375	4375	0
420	20241011	120200	49310515	4375	4375	4375	4375	0
421	20241011	120100	49310515	4375	4375	4375	4375	1
422	20241011	120000	49306140	4375	4375	4375	4375	0
423	20241011	115900	49306140	4375	4375	4375	4375	1
424	20241011	115800	49301765	4365	4365	4365	4365	0
425	20241011	115700	49301765	4365	4365	4365	4365	0
426	20241011	115600	49301765	4365	4365	4365	4365	91
427	20241011	115500	48904550	4365	4365	4365	4365	0
428	20241011	115400	48904550	4365	4365	4365	4365	0
429	20241011	115300	48904550	4365	4365	4365	4365	0
430	20241011	115200	48904550	4365	4365	4365	4365	0
431	20241011	115100	48904550	4365	4365	4365	4365	0
432	20241011	115000	48904550	4365	4365	4365	4365	0
433	20241011	114900	48904550	4365	4365	4365	4365	0
434	20241011	114800	48904550	4365	4365	4365	4365	0
435	20241011	114700	48904550	4365	4365	4365	4365	0
436	20241011	114600	48904550	4365	4365	4365	4365	3
437	20241011	114500	48891455	4365	4365	4365	4365	0
438	20241011	114400	48891455	4365	4365	4365	4365	0
439	20241011	114300	48891455	4365	4365	4365	4365	0
440	20241011	114200	48891455	4365	4365	4365	4365	1
441	20241011	114100	48887090	4360	4360	4360	4360	0
442	20241011	114000	48887090	4360	4360	4360	4360	0
443	20241011	113900	48887090	4360	4360	4360	4360	109
444	20241011	113800	48411850	4365	4365	4365	4365	0
445	20241011	113700	48411850	4365	4365	4365	4365	0
446	20241011	113600	48411850	4365	4365	4365	4365	0
447	20241011	113500	48411850	4365	4365	4365	4365	0
448	20241011	113400	48411850	4365	4365	4365	4365	0
449	20241011	113300	48411850	4365	4365	4365	4365	20
450	20241011	113200	48324550	4365	4365	4365	4365	0
451	20241011	113100	48324550	4365	4365	4365	4365	0
452	20241011	113000	48324550	4365	4365	4365	4365	75
453	20241011	112900	47997175	4365	4365	4365	4365	0
454	20241011	112800	47997175	4365	4365	4365	4365	0
455	20241011	112700	47997175	4365	4365	4365	4365	170
456	20241011	112600	47255125	4365	4365	4365	4365	0
457	20241011	112500	47255125	4365	4365	4365	4365	2
458	20241011	112400	47246395	4365	4365	4365	4365	0
459	20241011	112300	47246395	4365	4365	4365	4365	0
460	20241011	112200	47246395	4365	4365	4365	4365	0
461	20241011	112100	47246395	4365	4365	4365	4365	0
462	20241011	112000	47246395	4365	4365	4365	4365	0
463	20241011	111900	47246395	4365	4365	4365	4365	5
464	20241011	111800	47224570	4365	4365	4365	4365	0
465	20241011	111700	47224570	4365	4365	4365	4365	5
466	20241011	111600	47202745	4365	4365	4365	4365	1
467	20241011	111500	47198380	4365	4365	4365	4365	0
468	20241011	111400	47198380	4365	4365	4365	4365	0
469	20241011	111300	47198380	4365	4365	4365	4365	1
470	20241011	111200	47194015	4365	4365	4365	4365	0
471	20241011	111100	47194015	4365	4365	4365	4365	0
472	20241011	111000	47194015	4365	4365	4365	4365	0
473	20241011	110900	47194015	4365	4365	4365	4365	0
474	20241011	110800	47194015	4365	4365	4365	4365	0
475	20241011	110700	47194015	4365	4365	4365	4365	6
476	20241011	110600	47167825	4355	4355	4355	4355	2
477	20241011	110500	47159115	4355	4355	4355	4355	0
478	20241011	110400	47159115	4355	4355	4355	4355	0
479	20241011	110300	47159115	4355	4355	4355	4355	0
480	20241011	110200	47159115	4355	4355	4355	4355	10
481	20241011	110100	47115565	4355	4355	4355	4355	0
482	20241011	110000	47115565	4355	4355	4355	4355	1
483	20241011	105900	47111210	4355	4355	4355	4355	102
484	20241011	105800	46667000	4360	4360	4360	4360	0
485	20241011	105700	46667000	4360	4360	4360	4360	102
486	20241011	105600	46222280	4365	4365	4365	4365	10
487	20241011	105500	46178630	4365	4365	4365	4365	0
488	20241011	105400	46178630	4365	4365	4365	4365	0
489	20241011	105300	46178630	4365	4365	4365	4365	0
490	20241011	105200	46178630	4365	4365	4365	4365	72
491	20241011	105100	45864350	4365	4365	4365	4365	22
492	20241011	105000	45768320	4370	4370	4370	4370	1
493	20241011	104900	45763950	4340	4340	4340	4340	0
494	20241011	104800	45763950	4340	4340	4340	4340	2
495	20241011	104700	45755270	4370	4370	4370	4370	0
496	20241011	104600	45755270	4370	4370	4370	4370	0
497	20241011	104500	45755270	4370	4370	4370	4370	0
498	20241011	104400	45755270	4370	4370	4370	4370	5
499	20241011	104300	45733420	4370	4370	4370	4370	3
500	20241011	104200	45720310	4370	4370	4370	4370	0
501	20241011	104100	45720310	4370	4370	4370	4370	0
502	20241011	104000	45720310	4370	4370	4370	4370	0
503	20241011	103900	45720310	4370	4370	4370	4370	1
504	20241011	103800	45715940	4370	4370	4370	4370	0
505	20241011	103700	45715940	4370	4370	4370	4370	3
506	20241011	103600	45702830	4340	4365	4365	4340	280
507	20241011	103500	44483220	4370	4370	4370	4370	0
508	20241011	103400	44483220	4370	4370	4370	4370	0
509	20241011	103300	44483220	4370	4370	4370	4370	0
510	20241011	103200	44483220	4370	4370	4370	4370	0
511	20241011	103100	44483220	4370	4370	4370	4370	0
512	20241011	103000	44483220	4370	4370	4370	4370	0
513	20241011	102900	44483220	4370	4370	4370	4370	0
514	20241011	102800	44483220	4370	4370	4370	4370	0
515	20241011	102700	44483220	4370	4370	4370	4370	0
516	20241011	102600	44483220	4370	4370	4370	4370	0
517	20241011	102500	44483220	4370	4370	4370	4370	0
518	20241011	102400	44483220	4370	4370	4370	4370	5
519	20241011	102300	44461370	4380	4380	4380	4380	0
520	20241011	102200	44461370	4380	4380	4380	4380	2
521	20241011	102100	44452610	4380	4380	4380	4380	3
522	20241011	102000	44439470	4380	4380	4380	4380	0
523	20241011	101900	44439470	4380	4380	4380	4380	0
524	20241011	101800	44439470	4380	4365	4380	4365	251
525	20241011	101700	43343840	4365	4365	4365	4365	408
526	20241011	101600	41562920	4365	4365	4365	4365	1
527	20241011	101500	41558555	4365	4365	4365	4365	0
528	20241011	101400	41558555	4365	4365	4365	4365	0
529	20241011	101300	41558555	4365	4365	4365	4365	2
530	20241011	101200	41549825	4365	4365	4365	4365	0
531	20241011	101100	41549825	4365	4365	4365	4365	0
532	20241011	101000	41549825	4365	4365	4365	4365	0
533	20241011	100900	41549825	4365	4365	4365	4365	50
534	20241011	100800	41331575	4365	4365	4365	4365	0
535	20241011	100700	41331575	4365	4365	4365	4365	0
536	20241011	100600	41331575	4365	4365	4365	4365	3
537	20241011	100500	41318480	4365	4365	4365	4365	0
538	20241011	100400	41318480	4365	4365	4365	4365	0
539	20241011	100300	41318480	4365	4365	4365	4365	0
540	20241011	100200	41318480	4365	4365	4365	4365	0
541	20241011	100100	41318480	4365	4365	4365	4365	0
542	20241011	100000	41318480	4365	4365	4365	4365	21
543	20241011	095900	41226815	4365	4365	4365	4365	72
544	20241011	095800	40912535	4380	4380	4380	4380	1
545	20241011	095700	40908155	4375	4375	4375	4375	0
546	20241011	095600	40908155	4375	4375	4375	4375	0
547	20241011	095500	40908155	4375	4375	4375	4375	22
548	20241011	095400	40811905	4375	4375	4375	4375	0
549	20241011	095300	40811905	4375	4375	4375	4375	1
550	20241011	095200	40807530	4380	4380	4380	4380	0
551	20241011	095100	40807530	4380	4380	4380	4380	37
552	20241011	095000	40645470	4390	4390	4390	4390	4
553	20241011	094900	40627910	4390	4390	4390	4390	6
554	20241011	094800	40601570	4390	4390	4390	4390	0
555	20241011	094700	40601570	4390	4395	4395	4390	402
556	20241011	094600	38835680	4390	4390	4390	4390	0
557	20241011	094500	38835680	4390	4390	4395	4390	367
558	20241011	094400	37224535	4380	4380	4380	4380	0
559	20241011	094300	37224535	4380	4380	4380	4380	0
560	20241011	094200	37224535	4380	4390	4390	4380	56
561	20241011	094100	36979195	4390	4390	4390	4390	140
562	20241011	094000	36364595	4390	4380	4390	4380	91
563	20241011	093900	35966005	4390	4385	4390	4385	618
564	20241011	093800	33253070	4380	4375	4380	4375	322
565	20241011	093700	31843525	4375	4375	4375	4375	1
566	20241011	093600	31839150	4340	4365	4365	4340	800
567	20241011	093500	28360030	4385	4385	4385	4385	90
568	20241011	093400	27965380	4385	4385	4385	4385	45
569	20241011	093300	27768055	4385	4380	4385	4380	151
570	20241011	093200	27106610	4380	4380	4380	4380	0
571	20241011	093100	27106610	4380	4380	4380	4370	100
572	20241011	093000	26668620	4380	4380	4380	4380	1
573	20241011	092900	26664240	4385	4390	4390	4385	2
574	20241011	092800	26655465	4390	4390	4390	4390	1
575	20241011	092700	26651075	4390	4390	4390	4390	15
576	20241011	092600	26585225	4385	4355	4385	4355	4072
577	20241011	092500	8804925	4355	4360	4360	4355	43
578	20241011	092400	8617540	4360	4360	4360	4360	12
579	20241011	092300	8565220	4360	4360	4360	4360	11
580	20241011	092200	8517260	4360	4360	4360	4360	300
581	20241011	092100	7209260	4370	4370	4370	4370	0
582	20241011	092000	7209260	4370	4370	4370	4370	0
583	20241011	091900	7209260	4370	4370	4370	4370	1
584	20241011	091800	7204890	4340	4340	4340	4340	0
585	20241011	091700	7204890	4340	4340	4340	4340	0
586	20241011	091600	7204890	4340	4370	4370	4340	511
587	20241011	091500	4975650	4370	4370	4370	4370	22
588	20241011	091400	4879510	4365	4370	4370	4365	303
589	20241011	091300	3555900	4365	4365	4365	4365	250
590	20241011	091200	2464650	4370	4370	4370	4370	101
591	20241011	091100	2023280	4370	4370	4370	4370	94
592	20241011	091000	1612500	4370	4370	4370	4370	18
593	20241011	090900	1533840	4370	4370	4375	4370	193
594	20241011	090800	690400	4370	4370	4370	4370	78
595	20241011	090700	349540	4370	4365	4370	4365	37
596	20241011	090600	187930	4365	4370	4370	4365	22
597	20241011	090500	91890	4370	4370	4370	4370	0
598	20241011	090400	91890	4370	4370	4370	4370	3
599	20241011	090300	78780	4370	4370	4370	4370	12
600	20241011	090200	26340	4390	4390	4390	4390	0
601	20241011	090100	26340	4390	4390	4390	4390	0
602	20241011	090000	26340	4390	4390	4390	4390	6