KissMeData/004710/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184300	180267140	4430	4430	4430	4430	516
3	20241011	184200	180267140	4430	4430	4430	4430	0
4	20241011	184100	180267140	4430	4430	4430	4430	0
5	20241011	184000	180267140	4430	4430	4430	4430	0
6	20241011	183900	180267140	4430	4430	4430	4430	0
7	20241011	183800	180267140	4430	4430	4430	4430	0
8	20241011	183700	180267140	4430	4430	4430	4430	0
9	20241011	183600	180267140	4430	4430	4430	4430	0
10	20241011	183500	180267140	4430	4430	4430	4430	0
11	20241011	183400	180267140	4430	4430	4430	4430	0
12	20241011	183300	180267140	4430	4430	4430	4430	0
13	20241011	183200	180267140	4430	4430	4430	4430	0
14	20241011	183100	180267140	4430	4430	4430	4430	0
15	20241011	183000	180267140	4430	4430	4430	4430	0
16	20241011	182900	180267140	4430	4430	4430	4430	0
17	20241011	182800	180267140	4430	4430	4430	4430	0
18	20241011	182700	180267140	4430	4430	4430	4430	0
19	20241011	182600	180267140	4430	4430	4430	4430	0
20	20241011	182500	180267140	4430	4430	4430	4430	0
21	20241011	182400	180267140	4430	4430	4430	4430	0
22	20241011	182300	180267140	4430	4430	4430	4430	0
23	20241011	182200	180267140	4430	4430	4430	4430	0
24	20241011	182100	180267140	4430	4430	4430	4430	0
25	20241011	182000	180267140	4430	4430	4430	4430	0
26	20241011	181900	180267140	4430	4430	4430	4430	0
27	20241011	181800	180267140	4430	4430	4430	4430	0
28	20241011	181700	180267140	4430	4430	4430	4430	0
29	20241011	181600	180267140	4430	4430	4430	4430	0
30	20241011	181500	180267140	4430	4430	4430	4430	0
31	20241011	181400	180267140	4430	4430	4430	4430	0
32	20241011	181300	180267140	4430	4430	4430	4430	516
33	20241011	181200	180267140	4430	4430	4430	4430	0
34	20241011	181100	180267140	4430	4430	4430	4430	0
35	20241011	181000	180267140	4430	4430	4430	4430	0
36	20241011	180900	180267140	4430	4430	4430	4430	0
37	20241011	180800	180267140	4430	4430	4430	4430	0
38	20241011	180700	180267140	4430	4430	4430	4430	0
39	20241011	180600	180267140	4430	4430	4430	4430	0
40	20241011	180500	180267140	4430	4430	4430	4430	0
41	20241011	180400	180267140	4430	4430	4430	4430	0
42	20241011	180300	180267140	4430	4430	4430	4430	0
43	20241011	180200	180267140	4430	4430	4430	4430	0
44	20241011	180100	180267140	4430	4430	4430	4430	0
45	20241011	180000	180267140	4430	4430	4430	4430	0
46	20241011	175900	180267140	4430	4430	4430	4430	0
47	20241011	175800	180267140	4430	4430	4430	4430	0
48	20241011	175700	180267140	4430	4430	4430	4430	0
49	20241011	175600	180267140	4430	4430	4430	4430	0
50	20241011	175500	180267140	4430	4430	4430	4430	0
51	20241011	175400	180267140	4430	4430	4430	4430	0
52	20241011	175300	180267140	4430	4430	4430	4430	0
53	20241011	175200	180267140	4430	4430	4430	4430	0
54	20241011	175100	180267140	4430	4430	4430	4430	0
55	20241011	175000	180267140	4430	4430	4430	4430	0
56	20241011	174900	180267140	4430	4430	4430	4430	0
57	20241011	174800	180267140	4430	4430	4430	4430	0
58	20241011	174700	180267140	4430	4430	4430	4430	0
59	20241011	174600	180267140	4430	4430	4430	4430	0
60	20241011	174500	180267140	4430	4430	4430	4430	0
61	20241011	174400	180267140	4430	4430	4430	4430	0
62	20241011	174300	180267140	4430	4430	4430	4430	516
63	20241011	174200	180267140	4430	4430	4430	4430	0
64	20241011	174100	180267140	4430	4430	4430	4430	0
65	20241011	174000	180267140	4430	4430	4430	4430	0
66	20241011	173900	180267140	4430	4430	4430	4430	0
67	20241011	173800	180267140	4430	4430	4430	4430	0
68	20241011	173700	180267140	4430	4430	4430	4430	0
69	20241011	173600	180267140	4430	4430	4430	4430	0
70	20241011	173500	180267140	4430	4430	4430	4430	0
71	20241011	173400	180267140	4430	4430	4430	4430	0
72	20241011	173300	180267140	4430	4430	4430	4430	0
73	20241011	173200	180267140	4430	4430	4430	4430	0
74	20241011	173100	180267140	4430	4430	4430	4430	0
75	20241011	173000	180267140	4430	4430	4430	4430	0
76	20241011	172900	180267140	4430	4430	4430	4430	0
77	20241011	172800	180267140	4430	4430	4430	4430	0
78	20241011	172700	180267140	4430	4430	4430	4430	0
79	20241011	172600	180267140	4430	4430	4430	4430	0
80	20241011	172500	180267140	4430	4430	4430	4430	0
81	20241011	172400	180267140	4430	4430	4430	4430	0
82	20241011	172300	180267140	4430	4430	4430	4430	0
83	20241011	172200	180267140	4430	4430	4430	4430	0
84	20241011	172100	180267140	4430	4430	4430	4430	0
85	20241011	172000	180267140	4430	4430	4430	4430	0
86	20241011	171900	180267140	4430	4430	4430	4430	0
87	20241011	171800	180267140	4430	4430	4430	4430	0
88	20241011	171700	180267140	4430	4430	4430	4430	0
89	20241011	171600	180267140	4430	4430	4430	4430	0
90	20241011	171500	180267140	4430	4430	4430	4430	0
91	20241011	171400	180267140	4430	4430	4430	4430	0
92	20241011	171300	180267140	4430	4430	4430	4430	516
93	20241011	171200	180267140	4430	4430	4430	4430	0
94	20241011	171100	180267140	4430	4430	4430	4430	0
95	20241011	171000	180267140	4430	4430	4430	4430	0
96	20241011	170900	180267140	4430	4430	4430	4430	0
97	20241011	170800	180267140	4430	4430	4430	4430	0
98	20241011	170700	180267140	4430	4430	4430	4430	0
99	20241011	170600	180267140	4430	4430	4430	4430	0
100	20241011	170500	180267140	4430	4430	4430	4430	0
101	20241011	170400	180267140	4430	4430	4430	4430	0
102	20241011	170300	180267140	4430	4430	4430	4430	0
103	20241011	170200	180267140	4430	4430	4430	4430	0
104	20241011	170100	180267140	4430	4430	4430	4430	0
105	20241011	170000	180267140	4430	4430	4430	4430	0
106	20241011	165900	180267140	4430	4430	4430	4430	0
107	20241011	165800	180267140	4430	4430	4430	4430	0
108	20241011	165700	180267140	4430	4430	4430	4430	0
109	20241011	165600	180267140	4430	4430	4430	4430	0
110	20241011	165500	180267140	4430	4430	4430	4430	0
111	20241011	165400	180267140	4430	4430	4430	4430	0
112	20241011	165300	180267140	4430	4430	4430	4430	0
113	20241011	165200	180267140	4430	4430	4430	4430	0
114	20241011	165100	180267140	4430	4430	4430	4430	0
115	20241011	165000	180267140	4430	4430	4430	4430	0
116	20241011	164900	180267140	4430	4430	4430	4430	0
117	20241011	164800	180267140	4430	4430	4430	4430	0
118	20241011	164700	180267140	4430	4430	4430	4430	0
119	20241011	164600	180267140	4430	4430	4430	4430	0
120	20241011	164500	180267140	4430	4430	4430	4430	0
121	20241011	164400	180267140	4430	4430	4430	4430	0
122	20241011	164300	180267140	4430	4430	4430	4430	516
123	20241011	164200	180267140	4430	4430	4430	4430	0
124	20241011	164100	180267140	4430	4430	4430	4430	0
125	20241011	164000	180267140	4430	4430	4430	4430	0
126	20241011	163900	180267140	4430	4430	4430	4430	0
127	20241011	163800	180267140	4430	4430	4430	4430	0
128	20241011	163700	180267140	4430	4430	4430	4430	0
129	20241011	163600	180267140	4430	4430	4430	4430	0
130	20241011	163500	180267140	4430	4430	4430	4430	0
131	20241011	163400	180267140	4430	4430	4430	4430	0
132	20241011	163300	180267140	4430	4430	4430	4430	0
133	20241011	163200	180267140	4430	4430	4430	4430	0
134	20241011	163100	180267140	4430	4430	4430	4430	0
135	20241011	163000	180267140	4430	4430	4430	4430	0
136	20241011	162900	180267140	4430	4430	4430	4430	0
137	20241011	162800	180267140	4430	4430	4430	4430	0
138	20241011	162700	180267140	4430	4430	4430	4430	0
139	20241011	162600	180267140	4430	4430	4430	4430	0
140	20241011	162500	180267140	4430	4430	4430	4430	0
141	20241011	162400	180267140	4430	4430	4430	4430	0
142	20241011	162300	180267140	4430	4430	4430	4430	0
143	20241011	162200	180267140	4430	4430	4430	4430	0
144	20241011	162100	180267140	4430	4430	4430	4430	0
145	20241011	162000	180267140	4430	4430	4430	4430	0
146	20241011	161900	180267140	4430	4430	4430	4430	0
147	20241011	161800	180267140	4430	4430	4430	4430	0
148	20241011	161700	180267140	4430	4430	4430	4430	0
149	20241011	161600	180267140	4430	4430	4430	4430	0
150	20241011	161500	180267140	4430	4430	4430	4430	0
151	20241011	161400	180267140	4430	4430	4430	4430	0
152	20241011	161300	180267140	4430	4430	4430	4430	516
153	20241011	161200	180267140	4430	4430	4430	4430	0
154	20241011	161100	180267140	4430	4430	4430	4430	0
155	20241011	161000	180267140	4430	4430	4430	4430	0
156	20241011	160900	180267140	4430	4430	4430	4430	0
157	20241011	160800	180267140	4430	4430	4430	4430	0
158	20241011	160700	180267140	4430	4430	4430	4430	0
159	20241011	160600	180267140	4430	4430	4430	4430	0
160	20241011	160500	180267140	4430	4430	4430	4430	0
161	20241011	160400	180267140	4430	4430	4430	4430	0
162	20241011	160300	180267140	4430	4430	4430	4430	0
163	20241011	160200	180267140	4430	4430	4430	4430	0
164	20241011	160100	180267140	4430	4430	4430	4430	0
165	20241011	160000	180267140	4430	4430	4430	4430	0
166	20241011	155900	180267140	4430	4430	4430	4430	0
167	20241011	155800	180267140	4430	4430	4430	4430	0
168	20241011	155700	180267140	4430	4430	4430	4430	0
169	20241011	155600	180267140	4430	4430	4430	4430	0
170	20241011	155500	180267140	4430	4430	4430	4430	0
171	20241011	155400	180267140	4430	4430	4430	4430	0
172	20241011	155300	180267140	4430	4430	4430	4430	0
173	20241011	155200	180267140	4430	4430	4430	4430	0
174	20241011	155100	180267140	4430	4430	4430	4430	0
175	20241011	155000	180267140	4430	4430	4430	4430	0
176	20241011	154900	180267140	4430	4430	4430	4430	0
177	20241011	154800	180267140	4430	4430	4430	4430	0
178	20241011	154700	180267140	4430	4430	4430	4430	0
179	20241011	154600	180267140	4430	4430	4430	4430	0
180	20241011	154500	180267140	4430	4430	4430	4430	0
181	20241011	154400	180267140	4430	4430	4430	4430	0
182	20241011	154300	180267140	4430	4430	4430	4430	516
183	20241011	154200	180267140	4430	4430	4430	4430	0
184	20241011	154100	180267140	4430	4430	4430	4430	0
185	20241011	154000	180267140	4430	4430	4430	4430	0
186	20241011	153900	180267140	4430	4430	4430	4430	0
187	20241011	153800	180267140	4430	4430	4430	4430	0
188	20241011	153700	180267140	4430	4430	4430	4430	0
189	20241011	153600	180267140	4430	4430	4430	4430	0
190	20241011	153500	180267140	4430	4430	4430	4430	0
191	20241011	153400	180267140	4430	4430	4430	4430	0
192	20241011	153300	180267140	4430	4430	4430	4430	0
193	20241011	153200	180267140	4430	4430	4430	4430	0
194	20241011	153100	180267140	4430	4430	4430	4430	0
195	20241011	153000	180267140	4430	4430	4430	4430	516
196	20241011	152900	177981260	4420	4420	4420	4420	0
197	20241011	152800	177981260	4420	4420	4420	4420	0
198	20241011	152700	177981260	4420	4420	4420	4420	0
199	20241011	152600	177981260	4420	4420	4420	4420	0
200	20241011	152500	177981260	4420	4420	4420	4420	0
201	20241011	152400	177981260	4420	4420	4420	4420	0
202	20241011	152300	177981260	4420	4420	4420	4420	0
203	20241011	152200	177981260	4420	4420	4420	4420	0
204	20241011	152100	177981260	4420	4420	4420	4420	0
205	20241011	152000	177981260	4420	4420	4420	4420	0
206	20241011	151900	177981260	4420	4415	4420	4400	204
207	20241011	151800	177080155	4400	4400	4415	4400	11
208	20241011	151700	177031740	4400	4400	4400	4400	10
209	20241011	151600	176987740	4415	4415	4415	4415	1
210	20241011	151500	176983325	4400	4415	4415	4400	152
211	20241011	151400	176313475	4415	4415	4415	4415	0
212	20241011	151300	176313475	4415	4400	4415	4400	1770
213	20241011	151200	168522450	4400	4400	4400	4400	59
214	20241011	151100	168262850	4400	4395	4400	4395	78
215	20241011	151000	167919910	4390	4390	4390	4385	101
216	20241011	150900	167476705	4390	4390	4390	4390	0
217	20241011	150800	167476705	4390	4390	4390	4390	0
218	20241011	150700	167476705	4390	4390	4390	4390	0
219	20241011	150600	167476705	4390	4390	4390	4390	100
220	20241011	150500	167037705	4390	4390	4390	4390	0
221	20241011	150400	167037705	4390	4390	4390	4390	200
222	20241011	150300	166159705	4390	4390	4390	4390	400
223	20241011	150200	164403705	4390	4390	4390	4390	44
224	20241011	150100	164210545	4400	4400	4400	4400	0
225	20241011	150000	164210545	4400	4400	4400	4400	1
226	20241011	145900	164206145	4390	4390	4390	4390	3
227	20241011	145800	164192975	4400	4400	4400	4400	0
228	20241011	145700	164192975	4400	4400	4400	4400	0
229	20241011	145600	164192975	4400	4400	4400	4400	0
230	20241011	145500	164192975	4400	4400	4400	4400	0
231	20241011	145400	164192975	4400	4390	4400	4390	3
232	20241011	145300	164179795	4385	4385	4385	4385	0
233	20241011	145200	164179795	4385	4390	4390	4385	421
234	20241011	145100	162332210	4390	4395	4395	4390	500
235	20241011	145000	160136620	4400	4400	4400	4400	49
236	20241011	144900	159921020	4395	4395	4395	4395	1
237	20241011	144800	159916625	4395	4395	4395	4395	0
238	20241011	144700	159916625	4395	4395	4395	4395	43
239	20241011	144600	159727640	4395	4395	4395	4395	5
240	20241011	144500	159705665	4400	4400	4400	4400	0
241	20241011	144400	159705665	4400	4395	4400	4395	51
242	20241011	144300	159481515	4395	4395	4395	4395	0
243	20241011	144200	159481515	4395	4395	4395	4395	0
244	20241011	144100	159481515	4395	4395	4395	4395	0
245	20241011	144000	159481515	4395	4395	4395	4395	0
246	20241011	143900	159481515	4395	4395	4395	4395	2
247	20241011	143800	159472725	4400	4400	4400	4400	0
248	20241011	143700	159472725	4400	4400	4400	4400	0
249	20241011	143600	159472725	4400	4400	4400	4400	0
250	20241011	143500	159472725	4400	4400	4400	4400	1
251	20241011	143400	159468325	4400	4400	4400	4400	10
252	20241011	143300	159424325	4400	4400	4400	4400	30
253	20241011	143200	159292325	4400	4405	4405	4400	13
254	20241011	143100	159235120	4405	4405	4405	4405	9
255	20241011	143000	159195475	4405	4405	4405	4405	40
256	20241011	142900	159019275	4405	4405	4405	4405	0
257	20241011	142800	159019275	4405	4405	4405	4405	48
258	20241011	142700	158807835	4420	4420	4420	4420	0
259	20241011	142600	158807835	4420	4420	4420	4420	0
260	20241011	142500	158807835	4420	4420	4420	4420	0
261	20241011	142400	158807835	4420	4420	4420	4420	0
262	20241011	142300	158807835	4420	4420	4420	4420	0
263	20241011	142200	158807835	4420	4420	4420	4420	0
264	20241011	142100	158807835	4420	4420	4420	4420	1
265	20241011	142000	158803415	4410	4410	4410	4410	0
266	20241011	141900	158803415	4410	4420	4420	4410	16
267	20241011	141800	158732805	4405	4405	4405	4405	0
268	20241011	141700	158732805	4405	4400	4405	4400	8
269	20241011	141600	158697595	4400	4400	4400	4400	1
270	20241011	141500	158693195	4395	4395	4395	4395	12
271	20241011	141400	158640455	4395	4395	4395	4395	0
272	20241011	141300	158640455	4395	4400	4400	4395	307
273	20241011	141200	157289910	4400	4400	4400	4400	0
274	20241011	141100	157289910	4400	4400	4400	4400	0
275	20241011	141000	157289910	4400	4400	4400	4400	0
276	20241011	140900	157289910	4400	4400	4400	4400	0
277	20241011	140800	157289910	4400	4420	4420	4400	48
278	20241011	140700	157078690	4420	4420	4420	4420	0
279	20241011	140600	157078690	4420	4420	4420	4420	0
280	20241011	140500	157078690	4420	4420	4420	4420	0
281	20241011	140400	157078690	4420	4420	4420	4420	0
282	20241011	140300	157078690	4420	4420	4420	4420	1
283	20241011	140200	157074270	4390	4390	4390	4390	0
284	20241011	140100	157074270	4390	4400	4400	4390	615
285	20241011	140000	154372285	4400	4420	4420	4400	2149
286	20241011	135900	144901955	4425	4425	4425	4425	96
287	20241011	135800	144477155	4435	4435	4435	4435	0
288	20241011	135700	144477155	4435	4425	4435	4425	29
289	20241011	135600	144348810	4430	4430	4430	4430	0
290	20241011	135500	144348810	4430	4430	4430	4430	156
291	20241011	135400	143657730	4435	4435	4435	4435	0
292	20241011	135300	143657730	4435	4435	4435	4430	56
293	20241011	135200	143409615	4435	4435	4435	4435	6
294	20241011	135100	143383005	4435	4435	4435	4435	8
295	20241011	135000	143347525	4435	4435	4435	4435	0
296	20241011	134900	143347525	4435	4435	4435	4435	4
297	20241011	134800	143329785	4435	4435	4435	4430	7
298	20241011	134700	143298760	4435	4435	4435	4435	4
299	20241011	134600	143281020	4435	4435	4435	4435	6
300	20241011	134500	143254410	4435	4435	4435	4435	4
301	20241011	134400	143236670	4435	4435	4435	4435	5
302	20241011	134300	143214495	4435	4435	4435	4435	2
303	20241011	134200	143205625	4435	4435	4435	4435	0
304	20241011	134100	143205625	4435	4435	4435	4435	0
305	20241011	134000	143205625	4435	4435	4435	4435	2
306	20241011	133900	143196755	4435	4435	4435	4435	3
307	20241011	133800	143183450	4435	4430	4435	4430	46
308	20241011	133700	142979665	4435	4435	4435	4435	3
309	20241011	133600	142966360	4435	4435	4435	4435	1
310	20241011	133500	142961925	4435	4435	4435	4435	2
311	20241011	133400	142953055	4430	4430	4430	4430	0
312	20241011	133300	142953055	4430	4435	4435	4430	20
313	20241011	133200	142864435	4435	4435	4435	4435	1
314	20241011	133100	142860000	4430	4430	4430	4430	0
315	20241011	133000	142860000	4430	4435	4435	4430	156
316	20241011	132900	142168915	4435	4435	4435	4435	0
317	20241011	132800	142168915	4435	4435	4435	4435	0
318	20241011	132700	142168915	4435	4435	4435	4435	0
319	20241011	132600	142168915	4435	4435	4435	4435	0
320	20241011	132500	142168915	4435	4435	4435	4435	0
321	20241011	132400	142168915	4435	4435	4435	4435	0
322	20241011	132300	142168915	4435	4435	4435	4435	1
323	20241011	132200	142164480	4435	4430	4435	4430	50
324	20241011	132100	141942965	4435	4435	4435	4435	2
325	20241011	132000	141934095	4435	4435	4435	4435	0
326	20241011	131900	141934095	4435	4435	4435	4435	2
327	20241011	131800	141925225	4435	4435	4435	4435	1
328	20241011	131700	141920790	4435	4435	4435	4435	2
329	20241011	131600	141911920	4435	4435	4435	4430	60
330	20241011	131500	141646100	4435	4435	4435	4430	6
331	20241011	131400	141619495	4435	4435	4435	4435	2
332	20241011	131300	141610625	4435	4435	4435	4435	0
333	20241011	131200	141610625	4435	4435	4435	4435	2
334	20241011	131100	141601755	4435	4435	4435	4435	0
335	20241011	131000	141601755	4435	4435	4435	4435	0
336	20241011	130900	141601755	4435	4435	4435	4435	0
337	20241011	130800	141601755	4435	4435	4435	4435	3
338	20241011	130700	141588450	4435	4435	4435	4435	3
339	20241011	130600	141575145	4435	4435	4435	4435	2
340	20241011	130500	141566275	4435	4435	4435	4435	0
341	20241011	130400	141566275	4435	4435	4435	4435	2
342	20241011	130300	141557405	4435	4430	4435	4425	697
343	20241011	130200	138469890	4430	4430	4430	4430	100
344	20241011	130100	138026890	4430	4430	4430	4430	0
345	20241011	130000	138026890	4430	4430	4430	4430	1
346	20241011	125900	138022460	4430	4430	4430	4430	1
347	20241011	125800	138018030	4430	4430	4430	4430	0
348	20241011	125700	138018030	4430	4430	4430	4430	0
349	20241011	125600	138018030	4430	4430	4430	4430	5
350	20241011	125500	137995880	4430	4430	4430	4430	0
351	20241011	125400	137995880	4430	4430	4430	4430	1
352	20241011	125300	137991450	4430	4430	4430	4430	0
353	20241011	125200	137991450	4430	4430	4430	4430	0
354	20241011	125100	137991450	4430	4430	4430	4430	30
355	20241011	125000	137858550	4430	4430	4430	4430	0
356	20241011	124900	137858550	4430	4430	4430	4430	140
357	20241011	124800	137238350	4435	4435	4435	4435	1
358	20241011	124700	137233915	4435	4435	4435	4435	0
359	20241011	124600	137233915	4435	4435	4435	4435	3
360	20241011	124500	137220610	4435	4435	4435	4435	1
361	20241011	124400	137216175	4435	4435	4435	4435	102
362	20241011	124300	136763805	4435	4435	4435	4435	0
363	20241011	124200	136763805	4435	4435	4435	4435	0
364	20241011	124100	136763805	4435	4435	4435	4435	0
365	20241011	124000	136763805	4435	4435	4435	4435	0
366	20241011	123900	136763805	4435	4435	4435	4435	0
367	20241011	123800	136763805	4435	4435	4435	4435	48
368	20241011	123700	136550925	4440	4440	4440	4440	1
369	20241011	123600	136546485	4440	4440	4440	4440	0
370	20241011	123500	136546485	4440	4440	4440	4440	0
371	20241011	123400	136546485	4440	4440	4440	4440	0
372	20241011	123300	136546485	4440	4440	4440	4440	0
373	20241011	123200	136546485	4440	4440	4440	4440	0
374	20241011	123100	136546485	4440	4440	4440	4440	0
375	20241011	123000	136546485	4440	4440	4440	4440	4
376	20241011	122900	136528725	4440	4440	4440	4440	30
377	20241011	122800	136395525	4440	4440	4440	4440	0
378	20241011	122700	136395525	4440	4440	4440	4440	1
379	20241011	122600	136391085	4440	4440	4440	4440	0
380	20241011	122500	136391085	4440	4440	4440	4440	1
381	20241011	122400	136386645	4440	4440	4440	4440	1
382	20241011	122300	136382205	4440	4440	4440	4440	1
383	20241011	122200	136377765	4440	4440	4440	4440	2
384	20241011	122100	136368885	4440	4440	4440	4440	0
385	20241011	122000	136368885	4440	4440	4440	4440	0
386	20241011	121900	136368885	4440	4440	4440	4440	0
387	20241011	121800	136368885	4440	4440	4440	4440	0
388	20241011	121700	136368885	4440	4440	4440	4440	1
389	20241011	121600	136364445	4440	4440	4440	4440	0
390	20241011	121500	136364445	4440	4440	4440	4440	1
391	20241011	121400	136360005	4440	4440	4440	4440	0
392	20241011	121300	136360005	4440	4440	4440	4440	0
393	20241011	121200	136360005	4440	4440	4440	4440	0
394	20241011	121100	136360005	4440	4440	4440	4440	1
395	20241011	121000	136355565	4435	4435	4435	4435	48
396	20241011	120900	136142685	4440	4440	4440	4440	1
397	20241011	120800	136138245	4440	4440	4440	4440	0
398	20241011	120700	136138245	4440	4440	4440	4440	0
399	20241011	120600	136138245	4440	4440	4440	4440	0
400	20241011	120500	136138245	4440	4440	4440	4440	0
401	20241011	120400	136138245	4440	4440	4440	4440	0
402	20241011	120300	136138245	4440	4440	4440	4440	1
403	20241011	120200	136133805	4440	4440	4440	4440	0
404	20241011	120100	136133805	4440	4440	4440	4440	72
405	20241011	120000	135814125	4445	4445	4445	4445	0
406	20241011	115900	135814125	4445	4445	4445	4445	0
407	20241011	115800	135814125	4445	4445	4445	4445	0
408	20241011	115700	135814125	4445	4440	4445	4440	4
409	20241011	115600	135796360	4440	4440	4440	4440	24
410	20241011	115500	135689800	4440	4440	4440	4440	0
411	20241011	115400	135689800	4440	4440	4440	4440	0
412	20241011	115300	135689800	4440	4440	4440	4440	0
413	20241011	115200	135689800	4440	4440	4440	4440	5
414	20241011	115100	135667600	4440	4440	4440	4440	0
415	20241011	115000	135667600	4440	4440	4440	4440	127
416	20241011	114900	135103720	4445	4445	4445	4445	0
417	20241011	114800	135103720	4445	4445	4445	4445	0
418	20241011	114700	135103720	4445	4445	4445	4445	0
419	20241011	114600	135103720	4445	4445	4445	4445	0
420	20241011	114500	135103720	4445	4445	4445	4445	1
421	20241011	114400	135099275	4440	4440	4440	4440	43
422	20241011	114300	134908355	4450	4450	4450	4450	0
423	20241011	114200	134908355	4450	4450	4450	4450	0
424	20241011	114100	134908355	4450	4450	4450	4450	0
425	20241011	114000	134908355	4450	4450	4450	4450	0
426	20241011	113900	134908355	4450	4450	4450	4450	0
427	20241011	113800	134908355	4450	4445	4450	4445	2
428	20241011	113700	134899460	4445	4445	4445	4445	1
429	20241011	113600	134895015	4440	4440	4440	4440	0
430	20241011	113500	134895015	4440	4440	4440	4440	604
431	20241011	113400	132213255	4450	4450	4450	4450	0
432	20241011	113300	132213255	4450	4450	4450	4450	0
433	20241011	113200	132213255	4450	4450	4450	4450	0
434	20241011	113100	132213255	4450	4450	4450	4450	0
435	20241011	113000	132213255	4450	4450	4450	4450	0
436	20241011	112900	132213255	4450	4450	4450	4450	0
437	20241011	112800	132213255	4450	4450	4450	4450	0
438	20241011	112700	132213255	4450	4450	4450	4450	35
439	20241011	112600	132057505	4455	4455	4455	4455	0
440	20241011	112500	132057505	4455	4455	4455	4455	0
441	20241011	112400	132057505	4455	4455	4455	4455	1
442	20241011	112300	132053050	4450	4450	4450	4450	31
443	20241011	112200	131915100	4450	4445	4450	4445	1185
444	20241011	112100	126643780	4440	4440	4440	4440	0
445	20241011	112000	126643780	4440	4440	4440	4440	0
446	20241011	111900	126643780	4440	4445	4445	4440	212
447	20241011	111800	125701535	4445	4445	4445	4445	0
448	20241011	111700	125701535	4445	4445	4445	4445	0
449	20241011	111600	125701535	4445	4445	4445	4445	0
450	20241011	111500	125701535	4445	4445	4445	4445	0
451	20241011	111400	125701535	4445	4445	4445	4445	1
452	20241011	111300	125697090	4440	4440	4440	4440	5
453	20241011	111200	125674890	4445	4445	4445	4445	0
454	20241011	111100	125674890	4445	4445	4445	4445	0
455	20241011	111000	125674890	4445	4445	4445	4445	0
456	20241011	110900	125674890	4445	4445	4445	4445	0
457	20241011	110800	125674890	4445	4445	4445	4445	0
458	20241011	110700	125674890	4445	4445	4445	4445	0
459	20241011	110600	125674890	4445	4445	4445	4445	0
460	20241011	110500	125674890	4445	4445	4445	4445	0
461	20241011	110400	125674890	4445	4445	4445	4445	0
462	20241011	110300	125674890	4445	4445	4445	4445	0
463	20241011	110200	125674890	4445	4445	4445	4445	15
464	20241011	110100	125608215	4435	4435	4435	4435	48
465	20241011	110000	125395335	4435	4435	4435	4435	0
466	20241011	105900	125395335	4435	4435	4435	4435	0
467	20241011	105800	125395335	4435	4435	4435	4435	0
468	20241011	105700	125395335	4435	4440	4440	4435	905
469	20241011	105600	121377145	4445	4445	4445	4445	0
470	20241011	105500	121377145	4445	4445	4445	4445	2
471	20241011	105400	121368255	4445	4445	4445	4445	0
472	20241011	105300	121368255	4445	4445	4445	4445	94
473	20241011	105200	120950425	4445	4445	4445	4445	12
474	20241011	105100	120897085	4440	4445	4445	4440	153
475	20241011	105000	120217010	4445	4445	4445	4445	10
476	20241011	104900	120172560	4450	4450	4450	4450	0
477	20241011	104800	120172560	4450	4450	4450	4450	0
478	20241011	104700	120172560	4450	4450	4450	4450	0
479	20241011	104600	120172560	4450	4450	4450	4450	1
480	20241011	104500	120168110	4445	4445	4445	4445	0
481	20241011	104400	120168110	4445	4445	4445	4445	0
482	20241011	104300	120168110	4445	4445	4445	4445	0
483	20241011	104200	120168110	4445	4445	4445	4445	343
484	20241011	104100	118643475	4450	4445	4450	4445	161
485	20241011	104000	117927280	4445	4445	4445	4445	0
486	20241011	103900	117927280	4445	4445	4445	4445	36
487	20241011	103800	117767260	4450	4450	4450	4450	0
488	20241011	103700	117767260	4450	4450	4450	4450	0
489	20241011	103600	117767260	4450	4450	4450	4450	0
490	20241011	103500	117767260	4450	4450	4450	4450	1
491	20241011	103400	117762810	4450	4445	4450	4445	199
492	20241011	103300	116878250	4445	4445	4445	4445	0
493	20241011	103200	116878250	4445	4445	4445	4445	0
494	20241011	103100	116878250	4445	4445	4445	4445	0
495	20241011	103000	116878250	4445	4445	4445	4445	0
496	20241011	102900	116878250	4445	4445	4445	4445	0
497	20241011	102800	116878250	4445	4445	4445	4445	0
498	20241011	102700	116878250	4445	4445	4445	4445	0
499	20241011	102600	116878250	4445	4445	4445	4445	60
500	20241011	102500	116611550	4445	4445	4445	4445	0
501	20241011	102400	116611550	4445	4445	4445	4445	7
502	20241011	102300	116580435	4450	4450	4450	4450	16
503	20241011	102200	116509235	4450	4450	4450	4450	265
504	20241011	102100	115329985	4450	4450	4450	4450	31
505	20241011	102000	115192035	4450	4450	4450	4450	0
506	20241011	101900	115192035	4450	4450	4450	4450	0
507	20241011	101800	115192035	4450	4450	4450	4450	279
508	20241011	101700	113950485	4450	4450	4450	4450	0
509	20241011	101600	113950485	4450	4450	4450	4450	501
510	20241011	101500	111721035	4450	4450	4450	4450	1
511	20241011	101400	111716585	4450	4450	4450	4450	0
512	20241011	101300	111716585	4450	4445	4450	4445	3
513	20241011	101200	111703245	4450	4450	4450	4450	0
514	20241011	101100	111703245	4450	4450	4450	4450	0
515	20241011	101000	111703245	4450	4445	4450	4445	11
516	20241011	100900	111654345	4445	4445	4445	4445	0
517	20241011	100800	111654345	4445	4445	4445	4445	450
518	20241011	100700	109654095	4445	4440	4445	4430	101
519	20241011	100600	109206490	4440	4440	4440	4440	0
520	20241011	100500	109206490	4440	4440	4440	4440	102
521	20241011	100400	108753610	4445	4440	4445	4440	140
522	20241011	100300	108132005	4445	4445	4445	4445	0
523	20241011	100200	108132005	4445	4445	4445	4445	0
524	20241011	100100	108132005	4445	4430	4445	4430	68
525	20241011	100000	107830750	4425	4445	4445	4425	135
526	20241011	095900	107232690	4430	4430	4430	4430	0
527	20241011	095800	107232690	4430	4450	4450	4430	441
528	20241011	095700	105270260	4450	4450	4450	4450	0
529	20241011	095600	105270260	4450	4450	4450	4450	5
530	20241011	095500	105248010	4450	4450	4450	4450	0
531	20241011	095400	105248010	4450	4450	4450	4450	0
532	20241011	095300	105248010	4450	4450	4450	4450	0
533	20241011	095200	105248010	4450	4445	4450	4445	2
534	20241011	095100	105239115	4430	4430	4430	4430	49
535	20241011	095000	105022045	4450	4450	4450	4450	0
536	20241011	094900	105022045	4450	4450	4450	4450	0
537	20241011	094800	105022045	4450	4430	4450	4430	26
538	20241011	094700	104906845	4450	4450	4450	4450	0
539	20241011	094600	104906845	4450	4450	4450	4450	0
540	20241011	094500	104906845	4450	4430	4450	4430	2501
541	20241011	094400	93827395	4450	4450	4450	4450	0
542	20241011	094300	93827395	4450	4450	4450	4450	3
543	20241011	094200	93814045	4430	4440	4445	4430	1558
544	20241011	094100	86904970	4445	4445	4445	4445	136
545	20241011	094000	86300450	4460	4460	4460	4460	1
546	20241011	093900	86295990	4460	4460	4460	4460	0
547	20241011	093800	86295990	4460	4460	4460	4460	1
548	20241011	093700	86291530	4460	4460	4460	4460	0
549	20241011	093600	86291530	4460	4460	4460	4460	0
550	20241011	093500	86291530	4460	4460	4460	4460	0
551	20241011	093400	86291530	4460	4460	4460	4460	14
552	20241011	093300	86229090	4460	4460	4460	4460	2001
553	20241011	093200	77304630	4460	4460	4460	4460	0
554	20241011	093100	77304630	4460	4460	4460	4460	0
555	20241011	093000	77304630	4460	4455	4460	4455	2
556	20241011	092900	77295715	4460	4460	4460	4460	0
557	20241011	092800	77295715	4460	4460	4460	4460	0
558	20241011	092700	77295715	4460	4460	4460	4460	0
559	20241011	092600	77295715	4460	4460	4460	4460	0
560	20241011	092500	77295715	4460	4460	4460	4455	82
561	20241011	092400	76930000	4460	4460	4460	4460	0
562	20241011	092300	76930000	4460	4460	4460	4460	0
563	20241011	092200	76930000	4460	4460	4460	4460	0
564	20241011	092100	76930000	4460	4460	4460	4460	3249
565	20241011	092000	62439460	4460	4460	4460	4460	22
566	20241011	091900	62341340	4460	4460	4460	4460	271
567	20241011	091800	61132680	4455	4455	4455	4455	0
568	20241011	091700	61132680	4455	4455	4455	4455	1152
569	20241011	091600	56000520	4455	4455	4455	4455	2000
570	20241011	091500	47090520	4455	4455	4460	4455	1301
571	20241011	091400	41294560	4460	4460	4460	4460	0
572	20241011	091300	41294560	4460	4460	4460	4460	300
573	20241011	091200	39956560	4460	4460	4460	4460	624
574	20241011	091100	37173520	4465	4465	4465	4465	640
575	20241011	091000	34315920	4460	4435	4460	4430	4210
576	20241011	090900	15585145	4440	4430	4440	4430	1992
577	20241011	090800	6757240	4430	4425	4430	4425	198
578	20241011	090700	5880825	4430	4430	4430	4430	0
579	20241011	090600	5880825	4430	4430	4430	4430	0
580	20241011	090500	5880825	4430	4430	4430	4430	0
581	20241011	090400	5880825	4430	4430	4430	4430	0
582	20241011	090300	5880825	4430	4430	4430	4430	0
583	20241011	090200	5880825	4430	4430	4430	4405	1205
584	20241011	090100	570460	4430	4430	4430	4430	22
585	20241011	090000	473000	4430	4420	4430	4420	107