KissMeData/004780/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	97074540	4130	4130	4130	4130	587
3	20241017	184200	97074540	4130	4130	4130	4130	0
4	20241017	184100	97074540	4130	4130	4130	4130	0
5	20241017	184000	97074540	4130	4130	4130	4130	0
6	20241017	183900	97074540	4130	4130	4130	4130	0
7	20241017	183800	97074540	4130	4130	4130	4130	0
8	20241017	183700	97074540	4130	4130	4130	4130	0
9	20241017	183600	97074540	4130	4130	4130	4130	0
10	20241017	183500	97074540	4130	4130	4130	4130	0
11	20241017	183400	97074540	4130	4130	4130	4130	0
12	20241017	183300	97074540	4130	4130	4130	4130	0
13	20241017	183200	97074540	4130	4130	4130	4130	0
14	20241017	183100	97074540	4130	4130	4130	4130	0
15	20241017	183000	97074540	4130	4130	4130	4130	0
16	20241017	182900	97074540	4130	4130	4130	4130	0
17	20241017	182800	97074540	4130	4130	4130	4130	0
18	20241017	182700	97074540	4130	4130	4130	4130	0
19	20241017	182600	97074540	4130	4130	4130	4130	0
20	20241017	182500	97074540	4130	4130	4130	4130	0
21	20241017	182400	97074540	4130	4130	4130	4130	0
22	20241017	182300	97074540	4130	4130	4130	4130	0
23	20241017	182200	97074540	4130	4130	4130	4130	0
24	20241017	182100	97074540	4130	4130	4130	4130	0
25	20241017	182000	97074540	4130	4130	4130	4130	0
26	20241017	181900	97074540	4130	4130	4130	4130	0
27	20241017	181800	97074540	4130	4130	4130	4130	0
28	20241017	181700	97074540	4130	4130	4130	4130	0
29	20241017	181600	97074540	4130	4130	4130	4130	0
30	20241017	181500	97074540	4130	4130	4130	4130	0
31	20241017	181400	97074540	4130	4130	4130	4130	0
32	20241017	181300	97074540	4130	4130	4130	4130	587
33	20241017	181200	97074540	4130	4130	4130	4130	0
34	20241017	181100	97074540	4130	4130	4130	4130	0
35	20241017	181000	97074540	4130	4130	4130	4130	0
36	20241017	180900	97074540	4130	4130	4130	4130	0
37	20241017	180800	97074540	4130	4130	4130	4130	0
38	20241017	180700	97074540	4130	4130	4130	4130	0
39	20241017	180600	97074540	4130	4130	4130	4130	0
40	20241017	180500	97074540	4130	4130	4130	4130	0
41	20241017	180400	97074540	4130	4130	4130	4130	0
42	20241017	180300	97074540	4130	4130	4130	4130	0
43	20241017	180200	97074540	4130	4130	4130	4130	0
44	20241017	180100	97074540	4130	4130	4130	4130	0
45	20241017	180000	97074540	4130	4130	4130	4130	0
46	20241017	175900	97074540	4130	4130	4130	4130	0
47	20241017	175800	97074540	4130	4130	4130	4130	0
48	20241017	175700	97074540	4130	4130	4130	4130	0
49	20241017	175600	97074540	4130	4130	4130	4130	0
50	20241017	175500	97074540	4130	4130	4130	4130	0
51	20241017	175400	97074540	4130	4130	4130	4130	0
52	20241017	175300	97074540	4130	4130	4130	4130	0
53	20241017	175200	97074540	4130	4130	4130	4130	0
54	20241017	175100	97074540	4130	4130	4130	4130	0
55	20241017	175000	97074540	4130	4130	4130	4130	0
56	20241017	174900	97074540	4130	4130	4130	4130	0
57	20241017	174800	97074540	4130	4130	4130	4130	0
58	20241017	174700	97074540	4130	4130	4130	4130	0
59	20241017	174600	97074540	4130	4130	4130	4130	0
60	20241017	174500	97074540	4130	4130	4130	4130	0
61	20241017	174400	97074540	4130	4130	4130	4130	0
62	20241017	174300	97074540	4130	4130	4130	4130	587
63	20241017	174200	97074540	4130	4130	4130	4130	0
64	20241017	174100	97074540	4130	4130	4130	4130	0
65	20241017	174000	97074540	4130	4130	4130	4130	0
66	20241017	173900	97074540	4130	4130	4130	4130	0
67	20241017	173800	97074540	4130	4130	4130	4130	0
68	20241017	173700	97074540	4130	4130	4130	4130	0
69	20241017	173600	97074540	4130	4130	4130	4130	0
70	20241017	173500	97074540	4130	4130	4130	4130	0
71	20241017	173400	97074540	4130	4130	4130	4130	0
72	20241017	173300	97074540	4130	4130	4130	4130	0
73	20241017	173200	97074540	4130	4130	4130	4130	0
74	20241017	173100	97074540	4130	4130	4130	4130	0
75	20241017	173000	97074540	4130	4130	4130	4130	0
76	20241017	172900	97074540	4130	4130	4130	4130	0
77	20241017	172800	97074540	4130	4130	4130	4130	0
78	20241017	172700	97074540	4130	4130	4130	4130	0
79	20241017	172600	97074540	4130	4130	4130	4130	0
80	20241017	172500	97074540	4130	4130	4130	4130	0
81	20241017	172400	97074540	4130	4130	4130	4130	0
82	20241017	172300	97074540	4130	4130	4130	4130	0
83	20241017	172200	97074540	4130	4130	4130	4130	0
84	20241017	172100	97074540	4130	4130	4130	4130	0
85	20241017	172000	97074540	4130	4130	4130	4130	0
86	20241017	171900	97074540	4130	4130	4130	4130	0
87	20241017	171800	97074540	4130	4130	4130	4130	0
88	20241017	171700	97074540	4130	4130	4130	4130	0
89	20241017	171600	97074540	4130	4130	4130	4130	0
90	20241017	171500	97074540	4130	4130	4130	4130	0
91	20241017	171400	97074540	4130	4130	4130	4130	0
92	20241017	171300	97074540	4130	4130	4130	4130	587
93	20241017	171200	97074540	4130	4130	4130	4130	0
94	20241017	171100	97074540	4130	4130	4130	4130	0
95	20241017	171000	97074540	4130	4130	4130	4130	0
96	20241017	170900	97074540	4130	4130	4130	4130	0
97	20241017	170800	97074540	4130	4130	4130	4130	0
98	20241017	170700	97074540	4130	4130	4130	4130	0
99	20241017	170600	97074540	4130	4130	4130	4130	0
100	20241017	170500	97074540	4130	4130	4130	4130	0
101	20241017	170400	97074540	4130	4130	4130	4130	0
102	20241017	170300	97074540	4130	4130	4130	4130	0
103	20241017	170200	97074540	4130	4130	4130	4130	0
104	20241017	170100	97074540	4130	4130	4130	4130	0
105	20241017	170000	97074540	4130	4130	4130	4130	0
106	20241017	165900	97074540	4130	4130	4130	4130	0
107	20241017	165800	97074540	4130	4130	4130	4130	0
108	20241017	165700	97074540	4130	4130	4130	4130	0
109	20241017	165600	97074540	4130	4130	4130	4130	0
110	20241017	165500	97074540	4130	4130	4130	4130	0
111	20241017	165400	97074540	4130	4130	4130	4130	0
112	20241017	165300	97074540	4130	4130	4130	4130	0
113	20241017	165200	97074540	4130	4130	4130	4130	0
114	20241017	165100	97074540	4130	4130	4130	4130	0
115	20241017	165000	97074540	4130	4130	4130	4130	0
116	20241017	164900	97074540	4130	4130	4130	4130	0
117	20241017	164800	97074540	4130	4130	4130	4130	0
118	20241017	164700	97074540	4130	4130	4130	4130	0
119	20241017	164600	97074540	4130	4130	4130	4130	0
120	20241017	164500	97074540	4130	4130	4130	4130	0
121	20241017	164400	97074540	4130	4130	4130	4130	0
122	20241017	164300	97074540	4130	4130	4130	4130	587
123	20241017	164200	97074540	4130	4130	4130	4130	0
124	20241017	164100	97074540	4130	4130	4130	4130	0
125	20241017	164000	97074540	4130	4130	4130	4130	0
126	20241017	163900	97074540	4130	4130	4130	4130	0
127	20241017	163800	97074540	4130	4130	4130	4130	0
128	20241017	163700	97074540	4130	4130	4130	4130	0
129	20241017	163600	97074540	4130	4130	4130	4130	0
130	20241017	163500	97074540	4130	4130	4130	4130	0
131	20241017	163400	97074540	4130	4130	4130	4130	0
132	20241017	163300	97074540	4130	4130	4130	4130	0
133	20241017	163200	97074540	4130	4130	4130	4130	0
134	20241017	163100	97074540	4130	4130	4130	4130	0
135	20241017	163000	97074540	4130	4130	4130	4130	0
136	20241017	162900	97074540	4130	4130	4130	4130	0
137	20241017	162800	97074540	4130	4130	4130	4130	0
138	20241017	162700	97074540	4130	4130	4130	4130	0
139	20241017	162600	97074540	4130	4130	4130	4130	0
140	20241017	162500	97074540	4130	4130	4130	4130	0
141	20241017	162400	97074540	4130	4130	4130	4130	0
142	20241017	162300	97074540	4130	4130	4130	4130	0
143	20241017	162200	97074540	4130	4130	4130	4130	0
144	20241017	162100	97074540	4130	4130	4130	4130	0
145	20241017	162000	97074540	4130	4130	4130	4130	0
146	20241017	161900	97074540	4130	4130	4130	4130	0
147	20241017	161800	97074540	4130	4130	4130	4130	0
148	20241017	161700	97074540	4130	4130	4130	4130	0
149	20241017	161600	97074540	4130	4130	4130	4130	0
150	20241017	161500	97074540	4130	4130	4130	4130	0
151	20241017	161400	97074540	4130	4130	4130	4130	0
152	20241017	161300	97074540	4130	4130	4130	4130	587
153	20241017	161200	97074540	4130	4130	4130	4130	0
154	20241017	161100	97074540	4130	4130	4130	4130	0
155	20241017	161000	97074540	4130	4130	4130	4130	0
156	20241017	160900	97074540	4130	4130	4130	4130	0
157	20241017	160800	97074540	4130	4130	4130	4130	0
158	20241017	160700	97074540	4130	4130	4130	4130	0
159	20241017	160600	97074540	4130	4130	4130	4130	0
160	20241017	160500	97074540	4130	4130	4130	4130	0
161	20241017	160400	97074540	4130	4130	4130	4130	0
162	20241017	160300	97074540	4130	4130	4130	4130	0
163	20241017	160200	97074540	4130	4130	4130	4130	0
164	20241017	160100	97074540	4130	4130	4130	4130	0
165	20241017	160000	97074540	4130	4130	4130	4130	0
166	20241017	155900	97074540	4130	4130	4130	4130	0
167	20241017	155800	97074540	4130	4130	4130	4130	0
168	20241017	155700	97074540	4130	4130	4130	4130	0
169	20241017	155600	97074540	4130	4130	4130	4130	0
170	20241017	155500	97074540	4130	4130	4130	4130	0
171	20241017	155400	97074540	4130	4130	4130	4130	0
172	20241017	155300	97074540	4130	4130	4130	4130	0
173	20241017	155200	97074540	4130	4130	4130	4130	0
174	20241017	155100	97074540	4130	4130	4130	4130	0
175	20241017	155000	97074540	4130	4130	4130	4130	0
176	20241017	154900	97074540	4130	4130	4130	4130	0
177	20241017	154800	97074540	4130	4130	4130	4130	0
178	20241017	154700	97074540	4130	4130	4130	4130	0
179	20241017	154600	97074540	4130	4130	4130	4130	0
180	20241017	154500	97074540	4130	4130	4130	4130	0
181	20241017	154400	97074540	4130	4130	4130	4130	0
182	20241017	154300	97074540	4130	4130	4130	4130	587
183	20241017	154200	97074540	4130	4130	4130	4130	0
184	20241017	154100	97074540	4130	4130	4130	4130	0
185	20241017	154000	97074540	4130	4130	4130	4130	0
186	20241017	153900	97074540	4130	4130	4130	4130	0
187	20241017	153800	97074540	4130	4130	4130	4130	0
188	20241017	153700	97074540	4130	4130	4130	4130	0
189	20241017	153600	97074540	4130	4130	4130	4130	0
190	20241017	153500	97074540	4130	4130	4130	4130	0
191	20241017	153400	97074540	4130	4130	4130	4130	0
192	20241017	153300	97074540	4130	4130	4130	4130	0
193	20241017	153200	97074540	4130	4130	4130	4130	0
194	20241017	153100	97074540	4130	4130	4130	4130	0
195	20241017	153000	97074540	4130	4130	4130	4130	587
196	20241017	152900	94650230	4120	4120	4120	4120	0
197	20241017	152800	94650230	4120	4120	4120	4120	0
198	20241017	152700	94650230	4120	4120	4120	4120	0
199	20241017	152600	94650230	4120	4120	4120	4120	0
200	20241017	152500	94650230	4120	4120	4120	4120	0
201	20241017	152400	94650230	4120	4120	4120	4120	0
202	20241017	152300	94650230	4120	4120	4120	4120	0
203	20241017	152200	94650230	4120	4120	4120	4120	0
204	20241017	152100	94650230	4120	4120	4120	4120	0
205	20241017	152000	94650230	4120	4120	4120	4120	0
206	20241017	151900	94650230	4120	4120	4120	4120	1
207	20241017	151800	94646110	4120	4120	4120	4120	0
208	20241017	151700	94646110	4120	4120	4120	4120	0
209	20241017	151600	94646110	4120	4120	4120	4120	3
210	20241017	151500	94633750	4135	4135	4135	4135	0
211	20241017	151400	94633750	4135	4135	4135	4135	0
212	20241017	151300	94633750	4135	4135	4135	4135	0
213	20241017	151200	94633750	4135	4135	4135	4135	0
214	20241017	151100	94633750	4135	4120	4135	4115	18
215	20241017	151000	94559515	4120	4120	4120	4120	91
216	20241017	150900	94184595	4115	4115	4115	4115	1
217	20241017	150800	94180480	4120	4120	4120	4120	0
218	20241017	150700	94180480	4120	4115	4120	4115	1155
219	20241017	150600	89427150	4115	4115	4115	4115	30
220	20241017	150500	89303700	4120	4120	4120	4120	0
221	20241017	150400	89303700	4120	4120	4120	4120	558
222	20241017	150300	87004740	4120	4120	4120	4120	0
223	20241017	150200	87004740	4120	4120	4120	4120	0
224	20241017	150100	87004740	4120	4120	4120	4120	30
225	20241017	150000	86881140	4125	4125	4125	4125	7
226	20241017	145900	86852265	4125	4125	4125	4125	0
227	20241017	145800	86852265	4125	4125	4125	4125	0
228	20241017	145700	86852265	4125	4125	4125	4125	0
229	20241017	145600	86852265	4125	4125	4125	4125	0
230	20241017	145500	86852265	4125	4125	4125	4125	0
231	20241017	145400	86852265	4125	4125	4125	4125	0
232	20241017	145300	86852265	4125	4125	4125	4125	0
233	20241017	145200	86852265	4125	4125	4125	4125	0
234	20241017	145100	86852265	4125	4125	4125	4125	4
235	20241017	145000	86835765	4120	4120	4120	4120	0
236	20241017	144900	86835765	4120	4120	4120	4120	0
237	20241017	144800	86835765	4120	4120	4120	4120	20
238	20241017	144700	86753365	4125	4125	4125	4125	0
239	20241017	144600	86753365	4125	4125	4125	4125	0
240	20241017	144500	86753365	4125	4125	4125	4125	1
241	20241017	144400	86749240	4120	4120	4120	4120	0
242	20241017	144300	86749240	4120	4120	4120	4120	0
243	20241017	144200	86749240	4120	4120	4120	4120	0
244	20241017	144100	86749240	4120	4120	4120	4120	0
245	20241017	144000	86749240	4120	4120	4120	4120	0
246	20241017	143900	86749240	4120	4120	4120	4120	100
247	20241017	143800	86337240	4125	4125	4125	4125	0
248	20241017	143700	86337240	4125	4125	4125	4125	1
249	20241017	143600	86333115	4120	4120	4120	4120	0
250	20241017	143500	86333115	4120	4120	4120	4120	0
251	20241017	143400	86333115	4120	4120	4120	4120	0
252	20241017	143300	86333115	4120	4120	4120	4120	0
253	20241017	143200	86333115	4120	4120	4120	4120	1
254	20241017	143100	86328995	4125	4125	4125	4125	0
255	20241017	143000	86328995	4125	4125	4125	4125	0
256	20241017	142900	86328995	4125	4125	4125	4125	0
257	20241017	142800	86328995	4125	4125	4125	4125	0
258	20241017	142700	86328995	4125	4125	4125	4125	1
259	20241017	142600	86324870	4120	4120	4120	4120	0
260	20241017	142500	86324870	4120	4120	4120	4120	0
261	20241017	142400	86324870	4120	4120	4120	4120	0
262	20241017	142300	86324870	4120	4120	4120	4120	5
263	20241017	142200	86304270	4120	4120	4120	4120	150
264	20241017	142100	85686270	4130	4130	4130	4130	0
265	20241017	142000	85686270	4130	4130	4130	4130	0
266	20241017	141900	85686270	4130	4130	4130	4130	0
267	20241017	141800	85686270	4130	4130	4130	4130	0
268	20241017	141700	85686270	4130	4130	4130	4130	0
269	20241017	141600	85686270	4130	4130	4130	4130	0
270	20241017	141500	85686270	4130	4130	4130	4130	0
271	20241017	141400	85686270	4130	4130	4130	4130	0
272	20241017	141300	85686270	4130	4130	4130	4130	0
273	20241017	141200	85686270	4130	4130	4130	4130	0
274	20241017	141100	85686270	4130	4130	4130	4130	0
275	20241017	141000	85686270	4130	4130	4130	4130	0
276	20241017	140900	85686270	4130	4130	4130	4130	0
277	20241017	140800	85686270	4130	4130	4130	4130	1
278	20241017	140700	85682140	4120	4120	4120	4120	0
279	20241017	140600	85682140	4120	4120	4120	4120	0
280	20241017	140500	85682140	4120	4125	4125	4120	967
281	20241017	140400	81694690	4130	4130	4130	4130	0
282	20241017	140300	81694690	4130	4130	4130	4130	0
283	20241017	140200	81694690	4130	4130	4130	4130	30
284	20241017	140100	81570790	4125	4125	4125	4125	0
285	20241017	140000	81570790	4125	4125	4125	4125	0
286	20241017	135900	81570790	4125	4125	4125	4125	0
287	20241017	135800	81570790	4125	4125	4125	4125	0
288	20241017	135700	81570790	4125	4125	4125	4125	0
289	20241017	135600	81570790	4125	4125	4125	4125	0
290	20241017	135500	81570790	4125	4125	4125	4125	0
291	20241017	135400	81570790	4125	4125	4125	4125	10
292	20241017	135300	81529540	4125	4125	4125	4125	0
293	20241017	135200	81529540	4125	4125	4125	4125	0
294	20241017	135100	81529540	4125	4125	4125	4125	0
295	20241017	135000	81529540	4125	4125	4125	4125	0
296	20241017	134900	81529540	4125	4125	4125	4125	0
297	20241017	134800	81529540	4125	4125	4125	4125	0
298	20241017	134700	81529540	4125	4125	4125	4125	0
299	20241017	134600	81529540	4125	4125	4125	4125	0
300	20241017	134500	81529540	4125	4125	4125	4125	19
301	20241017	134400	81451165	4125	4125	4125	4125	0
302	20241017	134300	81451165	4125	4125	4125	4125	300
303	20241017	134200	80213665	4130	4130	4130	4130	0
304	20241017	134100	80213665	4130	4130	4130	4130	0
305	20241017	134000	80213665	4130	4130	4130	4130	0
306	20241017	133900	80213665	4130	4130	4130	4130	0
307	20241017	133800	80213665	4130	4130	4130	4130	0
308	20241017	133700	80213665	4130	4130	4130	4130	0
309	20241017	133600	80213665	4130	4130	4130	4130	0
310	20241017	133500	80213665	4130	4130	4130	4130	0
311	20241017	133400	80213665	4130	4130	4130	4130	0
312	20241017	133300	80213665	4130	4130	4130	4130	0
313	20241017	133200	80213665	4130	4130	4130	4130	0
314	20241017	133100	80213665	4130	4130	4130	4130	0
315	20241017	133000	80213665	4130	4130	4130	4130	0
316	20241017	132900	80213665	4130	4130	4130	4130	0
317	20241017	132800	80213665	4130	4130	4130	4130	0
318	20241017	132700	80213665	4130	4130	4130	4130	0
319	20241017	132600	80213665	4130	4130	4130	4130	0
320	20241017	132500	80213665	4130	4130	4130	4130	1000
321	20241017	132400	76083665	4130	4130	4130	4130	0
322	20241017	132300	76083665	4130	4130	4130	4130	0
323	20241017	132200	76083665	4130	4130	4130	4130	1
324	20241017	132100	76079535	4130	4130	4130	4130	0
325	20241017	132000	76079535	4130	4130	4130	4130	0
326	20241017	131900	76079535	4130	4130	4130	4130	0
327	20241017	131800	76079535	4130	4130	4130	4130	0
328	20241017	131700	76079535	4130	4130	4130	4130	0
329	20241017	131600	76079535	4130	4130	4130	4130	0
330	20241017	131500	76079535	4130	4130	4130	4130	0
331	20241017	131400	76079535	4130	4130	4130	4130	0
332	20241017	131300	76079535	4130	4130	4130	4130	0
333	20241017	131200	76079535	4130	4130	4130	4130	1
334	20241017	131100	76075405	4125	4125	4125	4125	0
335	20241017	131000	76075405	4125	4125	4125	4125	20
336	20241017	130900	75992905	4125	4125	4125	4125	0
337	20241017	130800	75992905	4125	4125	4125	4125	50
338	20241017	130700	75786655	4130	4130	4130	4130	0
339	20241017	130600	75786655	4130	4130	4130	4130	0
340	20241017	130500	75786655	4130	4130	4130	4130	7
341	20241017	130400	75757745	4125	4125	4125	4125	121
342	20241017	130300	75258620	4125	4125	4125	4125	0
343	20241017	130200	75258620	4125	4125	4125	4125	50
344	20241017	130100	75052370	4130	4130	4130	4130	0
345	20241017	130000	75052370	4130	4130	4130	4130	0
346	20241017	125900	75052370	4130	4130	4130	4130	0
347	20241017	125800	75052370	4130	4130	4130	4130	0
348	20241017	125700	75052370	4130	4130	4130	4130	1
349	20241017	125600	75048240	4125	4125	4125	4125	0
350	20241017	125500	75048240	4125	4125	4125	4125	0
351	20241017	125400	75048240	4125	4125	4125	4125	0
352	20241017	125300	75048240	4125	4125	4125	4125	70
353	20241017	125200	74759490	4125	4125	4125	4125	0
354	20241017	125100	74759490	4125	4125	4125	4125	0
355	20241017	125000	74759490	4125	4125	4125	4125	0
356	20241017	124900	74759490	4125	4125	4125	4125	0
357	20241017	124800	74759490	4125	4125	4125	4125	10
358	20241017	124700	74718240	4125	4125	4125	4125	0
359	20241017	124600	74718240	4125	4125	4125	4125	0
360	20241017	124500	74718240	4125	4125	4125	4125	0
361	20241017	124400	74718240	4125	4125	4125	4125	0
362	20241017	124300	74718240	4125	4125	4125	4125	1
363	20241017	124200	74714115	4130	4130	4130	4130	1
364	20241017	124100	74709985	4125	4125	4125	4125	22
365	20241017	124000	74619235	4125	4125	4125	4125	0
366	20241017	123900	74619235	4125	4125	4125	4125	0
367	20241017	123800	74619235	4125	4125	4125	4125	0
368	20241017	123700	74619235	4125	4125	4125	4125	0
369	20241017	123600	74619235	4125	4125	4125	4125	0
370	20241017	123500	74619235	4125	4125	4125	4125	0
371	20241017	123400	74619235	4125	4125	4125	4125	0
372	20241017	123300	74619235	4125	4125	4125	4125	20
373	20241017	123200	74536735	4130	4130	4130	4130	0
374	20241017	123100	74536735	4130	4130	4130	4130	50
375	20241017	123000	74330235	4135	4135	4135	4135	0
376	20241017	122900	74330235	4135	4135	4135	4135	0
377	20241017	122800	74330235	4135	4135	4135	4135	0
378	20241017	122700	74330235	4135	4135	4135	4135	0
379	20241017	122600	74330235	4135	4135	4135	4135	10
380	20241017	122500	74288885	4135	4135	4135	4135	0
381	20241017	122400	74288885	4135	4135	4135	4135	0
382	20241017	122300	74288885	4135	4135	4135	4135	0
383	20241017	122200	74288885	4135	4135	4135	4135	0
384	20241017	122100	74288885	4135	4135	4135	4135	0
385	20241017	122000	74288885	4135	4135	4135	4135	0
386	20241017	121900	74288885	4135	4135	4135	4135	0
387	20241017	121800	74288885	4135	4135	4135	4135	0
388	20241017	121700	74288885	4135	4135	4135	4135	24
389	20241017	121600	74189645	4130	4130	4130	4130	0
390	20241017	121500	74189645	4130	4130	4130	4130	0
391	20241017	121400	74189645	4130	4130	4130	4130	0
392	20241017	121300	74189645	4130	4130	4130	4130	0
393	20241017	121200	74189645	4130	4130	4130	4130	1
394	20241017	121100	74185515	4135	4135	4135	4135	0
395	20241017	121000	74185515	4135	4135	4135	4135	0
396	20241017	120900	74185515	4135	4135	4135	4135	0
397	20241017	120800	74185515	4135	4135	4135	4135	0
398	20241017	120700	74185515	4135	4130	4135	4130	2
399	20241017	120600	74177250	4130	4130	4130	4130	0
400	20241017	120500	74177250	4130	4130	4130	4130	0
401	20241017	120400	74177250	4130	4130	4130	4130	0
402	20241017	120300	74177250	4130	4130	4130	4130	0
403	20241017	120200	74177250	4130	4130	4130	4130	0
404	20241017	120100	74177250	4130	4130	4130	4130	0
405	20241017	120000	74177250	4130	4130	4130	4130	1
406	20241017	115900	74173120	4135	4130	4135	4130	2
407	20241017	115800	74164855	4130	4130	4130	4130	0
408	20241017	115700	74164855	4130	4130	4130	4130	0
409	20241017	115600	74164855	4130	4130	4130	4130	0
410	20241017	115500	74164855	4130	4130	4130	4130	0
411	20241017	115400	74164855	4130	4130	4130	4130	99
412	20241017	115300	73755985	4135	4135	4135	4135	0
413	20241017	115200	73755985	4135	4135	4135	4135	0
414	20241017	115100	73755985	4135	4135	4135	4135	0
415	20241017	115000	73755985	4135	4135	4135	4135	0
416	20241017	114900	73755985	4135	4135	4135	4135	0
417	20241017	114800	73755985	4135	4135	4135	4135	0
418	20241017	114700	73755985	4135	4135	4135	4135	0
419	20241017	114600	73755985	4135	4135	4135	4135	0
420	20241017	114500	73755985	4135	4135	4135	4135	1
421	20241017	114400	73751850	4130	4130	4130	4130	0
422	20241017	114300	73751850	4130	4130	4130	4130	0
423	20241017	114200	73751850	4130	4140	4140	4130	202
424	20241017	114100	72917570	4135	4135	4135	4135	0
425	20241017	114000	72917570	4135	4135	4135	4135	20
426	20241017	113900	72834870	4135	4135	4135	4135	21
427	20241017	113800	72748035	4140	4140	4140	4140	0
428	20241017	113700	72748035	4140	4135	4140	4135	8
429	20241017	113600	72714920	4140	4140	4140	4140	0
430	20241017	113500	72714920	4140	4140	4140	4140	0
431	20241017	113400	72714920	4140	4140	4140	4140	0
432	20241017	113300	72714920	4140	4140	4140	4140	0
433	20241017	113200	72714920	4140	4140	4140	4140	0
434	20241017	113100	72714920	4140	4140	4140	4140	0
435	20241017	113000	72714920	4140	4140	4140	4140	0
436	20241017	112900	72714920	4140	4140	4140	4140	0
437	20241017	112800	72714920	4140	4135	4140	4135	3
438	20241017	112700	72702505	4150	4150	4150	4150	0
439	20241017	112600	72702505	4150	4150	4150	4150	0
440	20241017	112500	72702505	4150	4140	4150	4135	40
441	20241017	112400	72536825	4135	4135	4135	4135	1
442	20241017	112300	72532690	4130	4130	4130	4130	0
443	20241017	112200	72532690	4130	4130	4130	4130	0
444	20241017	112100	72532690	4130	4130	4130	4130	1
445	20241017	112000	72528560	4125	4125	4125	4125	0
446	20241017	111900	72528560	4125	4130	4135	4125	11
447	20241017	111800	72483095	4150	4150	4150	4150	0
448	20241017	111700	72483095	4150	4150	4150	4150	0
449	20241017	111600	72483095	4150	4150	4150	4150	0
450	20241017	111500	72483095	4150	4150	4150	4150	0
451	20241017	111400	72483095	4150	4150	4150	4150	0
452	20241017	111300	72483095	4150	4130	4150	4130	7
453	20241017	111200	72454125	4140	4140	4140	4140	0
454	20241017	111100	72454125	4140	4130	4140	4130	5
455	20241017	111000	72433450	4125	4125	4125	4125	0
456	20241017	110900	72433450	4125	4125	4125	4125	0
457	20241017	110800	72433450	4125	4125	4125	4125	25
458	20241017	110700	72330325	4125	4125	4125	4125	5287
459	20241017	110600	50521450	4120	4120	4120	4120	1
460	20241017	110500	50517330	4120	4120	4120	4120	1
461	20241017	110400	50513210	4120	4120	4120	4120	1
462	20241017	110300	50509090	4125	4125	4125	4125	0
463	20241017	110200	50509090	4125	4125	4125	4125	1097
464	20241017	110100	45983965	4125	4125	4125	4125	0
465	20241017	110000	45983965	4125	4125	4125	4125	0
466	20241017	105900	45983965	4125	4125	4125	4125	0
467	20241017	105800	45983965	4125	4125	4125	4125	0
468	20241017	105700	45983965	4125	4125	4125	4125	0
469	20241017	105600	45983965	4125	4125	4125	4125	0
470	20241017	105500	45983965	4125	4125	4125	4125	0
471	20241017	105400	45983965	4125	4130	4130	4125	152
472	20241017	105300	45356215	4125	4125	4125	4125	0
473	20241017	105200	45356215	4125	4125	4125	4125	2
474	20241017	105100	45347965	4130	4130	4130	4130	0
475	20241017	105000	45347965	4130	4125	4130	4125	31
476	20241017	104900	45219940	4140	4140	4140	4140	0
477	20241017	104800	45219940	4140	4140	4140	4140	0
478	20241017	104700	45219940	4140	4140	4140	4140	0
479	20241017	104600	45219940	4140	4130	4140	4130	433
480	20241017	104500	43428585	4125	4125	4125	4125	0
481	20241017	104400	43428585	4125	4125	4125	4125	0
482	20241017	104300	43428585	4125	4125	4125	4125	0
483	20241017	104200	43428585	4125	4125	4125	4125	1
484	20241017	104100	43424460	4125	4125	4125	4125	1
485	20241017	104000	43420335	4120	4120	4120	4120	0
486	20241017	103900	43420335	4120	4120	4120	4120	0
487	20241017	103800	43420335	4120	4120	4120	4120	0
488	20241017	103700	43420335	4120	4120	4120	4120	0
489	20241017	103600	43420335	4120	4120	4120	4120	0
490	20241017	103500	43420335	4120	4120	4120	4120	0
491	20241017	103400	43420335	4120	4120	4120	4120	0
492	20241017	103300	43420335	4120	4120	4120	4120	0
493	20241017	103200	43420335	4120	4120	4120	4120	0
494	20241017	103100	43420335	4120	4120	4120	4120	0
495	20241017	103000	43420335	4120	4120	4120	4120	0
496	20241017	102900	43420335	4120	4120	4120	4120	0
497	20241017	102800	43420335	4120	4120	4120	4120	0
498	20241017	102700	43420335	4120	4120	4120	4120	0
499	20241017	102600	43420335	4120	4110	4120	4110	38
500	20241017	102500	43263965	4105	4105	4105	4105	2
501	20241017	102400	43255755	4105	4105	4105	4105	0
502	20241017	102300	43255755	4105	4105	4105	4105	0
503	20241017	102200	43255755	4105	4105	4105	4105	0
504	20241017	102100	43255755	4105	4105	4105	4105	3
505	20241017	102000	43243440	4110	4110	4110	4110	0
506	20241017	101900	43243440	4110	4110	4110	4110	0
507	20241017	101800	43243440	4110	4110	4110	4110	0
508	20241017	101700	43243440	4110	4110	4110	4110	0
509	20241017	101600	43243440	4110	4110	4110	4110	0
510	20241017	101500	43243440	4110	4110	4110	4110	0
511	20241017	101400	43243440	4110	4105	4130	4105	16
512	20241017	101300	43177575	4100	4105	4105	4100	3
513	20241017	101200	43165265	4100	4100	4100	4100	1
514	20241017	101100	43161165	4100	4110	4110	4100	20
515	20241017	101000	43079040	4120	4120	4120	4120	0
516	20241017	100900	43079040	4120	4120	4120	4120	0
517	20241017	100800	43079040	4120	4120	4120	4120	0
518	20241017	100700	43079040	4120	4120	4120	4120	0
519	20241017	100600	43079040	4120	4120	4120	4120	0
520	20241017	100500	43079040	4120	4120	4120	4120	0
521	20241017	100400	43079040	4120	4120	4120	4120	0
522	20241017	100300	43079040	4120	4120	4120	4120	1
523	20241017	100200	43074920	4130	4130	4130	4130	0
524	20241017	100100	43074920	4130	4130	4130	4130	0
525	20241017	100000	43074920	4130	4120	4130	4120	3
526	20241017	095900	43062550	4130	4130	4130	4130	0
527	20241017	095800	43062550	4130	4130	4130	4130	0
528	20241017	095700	43062550	4130	4130	4130	4130	0
529	20241017	095600	43062550	4130	4130	4130	4130	0
530	20241017	095500	43062550	4130	4130	4130	4130	0
531	20241017	095400	43062550	4130	4130	4130	4130	0
532	20241017	095300	43062550	4130	4130	4130	4130	0
533	20241017	095200	43062550	4130	4130	4130	4130	0
534	20241017	095100	43062550	4130	4130	4130	4130	0
535	20241017	095000	43062550	4130	4120	4130	4120	3
536	20241017	094900	43050180	4110	4110	4110	4110	1
537	20241017	094800	43046070	4110	4120	4120	4110	4196
538	20241017	094700	25780655	4130	4130	4130	4130	0
539	20241017	094600	25780655	4130	4130	4130	4130	0
540	20241017	094500	25780655	4130	4130	4130	4130	0
541	20241017	094400	25780655	4130	4130	4130	4130	1
542	20241017	094300	25776525	4120	4120	4120	4120	0
543	20241017	094200	25776525	4120	4120	4120	4120	0
544	20241017	094100	25776525	4120	4120	4120	4120	0
545	20241017	094000	25776525	4120	4130	4130	4120	162
546	20241017	093900	25109065	4120	4125	4125	4120	1200
547	20241017	093800	20160815	4135	4135	4135	4135	0
548	20241017	093700	20160815	4135	4135	4135	4135	0
549	20241017	093600	20160815	4135	4135	4135	4135	0
550	20241017	093500	20160815	4135	4135	4135	4135	0
551	20241017	093400	20160815	4135	4135	4135	4135	0
552	20241017	093300	20160815	4135	4135	4135	4135	0
553	20241017	093200	20160815	4135	4135	4135	4135	0
554	20241017	093100	20160815	4135	4135	4135	4135	0
555	20241017	093000	20160815	4135	4135	4135	4135	0
556	20241017	092900	20160815	4135	4135	4135	4135	1
557	20241017	092800	20156680	4125	4125	4125	4125	0
558	20241017	092700	20156680	4125	4125	4125	4125	151
559	20241017	092600	19533805	4125	4125	4125	4125	0
560	20241017	092500	19533805	4125	4125	4125	4125	0
561	20241017	092400	19533805	4125	4125	4125	4125	0
562	20241017	092300	19533805	4125	4125	4125	4125	0
563	20241017	092200	19533805	4125	4125	4125	4125	0
564	20241017	092100	19533805	4125	4125	4125	4125	0
565	20241017	092000	19533805	4125	4125	4125	4125	0
566	20241017	091900	19533805	4125	4125	4125	4125	0
567	20241017	091800	19533805	4125	4125	4125	4125	0
568	20241017	091700	19533805	4125	4125	4125	4125	0
569	20241017	091600	19533805	4125	4125	4125	4125	0
570	20241017	091500	19533805	4125	4125	4125	4125	0
571	20241017	091400	19533805	4125	4125	4125	4125	1
572	20241017	091300	19529680	4120	4120	4120	4120	30
573	20241017	091200	19406080	4125	4125	4125	4125	0
574	20241017	091100	19406080	4125	4125	4125	4125	0
575	20241017	091000	19406080	4125	4125	4125	4125	1
576	20241017	090900	19401955	4120	4120	4120	4120	140
577	20241017	090800	18825155	4120	4125	4125	4120	2240
578	20241017	090700	9596350	4125	4135	4135	4120	2003
579	20241017	090600	1343955	4140	4135	4140	4135	2
580	20241017	090500	1335680	4120	4125	4125	4120	213
581	20241017	090400	457890	4140	4140	4140	4140	0
582	20241017	090300	457890	4140	4140	4140	4140	0
583	20241017	090200	457890	4140	4140	4140	4140	0
584	20241017	090100	457890	4140	4125	4140	4125	55
585	20241017	090000	231000	4125	4125	4125	4125	56