KissMeData/012700/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185900	79739830	4465	4465	4465	4465	96
3	20241011	185800	79739830	4465	4465	4465	4465	0
4	20241011	185700	79739830	4465	4465	4465	4465	0
5	20241011	185600	79739830	4465	4465	4465	4465	0
6	20241011	185500	79739830	4465	4465	4465	4465	0
7	20241011	185400	79739830	4465	4465	4465	4465	0
8	20241011	185300	79739830	4465	4465	4465	4465	0
9	20241011	185200	79739830	4465	4465	4465	4465	0
10	20241011	185100	79739830	4465	4465	4465	4465	0
11	20241011	185000	79739830	4465	4465	4465	4465	0
12	20241011	184900	79739830	4465	4465	4465	4465	0
13	20241011	184800	79739830	4465	4465	4465	4465	0
14	20241011	184700	79739830	4465	4465	4465	4465	0
15	20241011	184600	79739830	4465	4465	4465	4465	0
16	20241011	184500	79739830	4465	4465	4465	4465	0
17	20241011	184400	79739830	4465	4465	4465	4465	0
18	20241011	184300	79739830	4465	4465	4465	4465	0
19	20241011	184200	79739830	4465	4465	4465	4465	0
20	20241011	184100	79739830	4465	4465	4465	4465	0
21	20241011	184000	79739830	4465	4465	4465	4465	0
22	20241011	183900	79739830	4465	4465	4465	4465	0
23	20241011	183800	79739830	4465	4465	4465	4465	0
24	20241011	183700	79739830	4465	4465	4465	4465	0
25	20241011	183600	79739830	4465	4465	4465	4465	0
26	20241011	183500	79739830	4465	4465	4465	4465	0
27	20241011	183400	79739830	4465	4465	4465	4465	0
28	20241011	183300	79739830	4465	4465	4465	4465	0
29	20241011	183200	79739830	4465	4465	4465	4465	0
30	20241011	183100	79739830	4465	4465	4465	4465	0
31	20241011	183000	79739830	4465	4465	4465	4465	0
32	20241011	182900	79739830	4465	4465	4465	4465	96
33	20241011	182800	79739830	4465	4465	4465	4465	0
34	20241011	182700	79739830	4465	4465	4465	4465	0
35	20241011	182600	79739830	4465	4465	4465	4465	0
36	20241011	182500	79739830	4465	4465	4465	4465	0
37	20241011	182400	79739830	4465	4465	4465	4465	0
38	20241011	182300	79739830	4465	4465	4465	4465	0
39	20241011	182200	79739830	4465	4465	4465	4465	0
40	20241011	182100	79739830	4465	4465	4465	4465	0
41	20241011	182000	79739830	4465	4465	4465	4465	0
42	20241011	181900	79739830	4465	4465	4465	4465	0
43	20241011	181800	79739830	4465	4465	4465	4465	0
44	20241011	181700	79739830	4465	4465	4465	4465	0
45	20241011	181600	79739830	4465	4465	4465	4465	0
46	20241011	181500	79739830	4465	4465	4465	4465	0
47	20241011	181400	79739830	4465	4465	4465	4465	0
48	20241011	181300	79739830	4465	4465	4465	4465	0
49	20241011	181200	79739830	4465	4465	4465	4465	0
50	20241011	181100	79739830	4465	4465	4465	4465	0
51	20241011	181000	79739830	4465	4465	4465	4465	0
52	20241011	180900	79739830	4465	4465	4465	4465	0
53	20241011	180800	79739830	4465	4465	4465	4465	0
54	20241011	180700	79739830	4465	4465	4465	4465	0
55	20241011	180600	79739830	4465	4465	4465	4465	0
56	20241011	180500	79739830	4465	4465	4465	4465	0
57	20241011	180400	79739830	4465	4465	4465	4465	0
58	20241011	180300	79739830	4465	4465	4465	4465	0
59	20241011	180200	79739830	4465	4465	4465	4465	0
60	20241011	180100	79739830	4465	4465	4465	4465	0
61	20241011	180000	79739830	4465	4465	4465	4465	0
62	20241011	175900	79739830	4465	4465	4465	4465	96
63	20241011	175800	79739830	4465	4465	4465	4465	0
64	20241011	175700	79739830	4465	4465	4465	4465	0
65	20241011	175600	79739830	4465	4465	4465	4465	0
66	20241011	175500	79739830	4465	4465	4465	4465	0
67	20241011	175400	79739830	4465	4465	4465	4465	0
68	20241011	175300	79739830	4465	4465	4465	4465	0
69	20241011	175200	79739830	4465	4465	4465	4465	0
70	20241011	175100	79739830	4465	4465	4465	4465	0
71	20241011	175000	79739830	4465	4465	4465	4465	0
72	20241011	174900	79739830	4465	4465	4465	4465	0
73	20241011	174800	79739830	4465	4465	4465	4465	0
74	20241011	174700	79739830	4465	4465	4465	4465	0
75	20241011	174600	79739830	4465	4465	4465	4465	0
76	20241011	174500	79739830	4465	4465	4465	4465	0
77	20241011	174400	79739830	4465	4465	4465	4465	0
78	20241011	174300	79739830	4465	4465	4465	4465	0
79	20241011	174200	79739830	4465	4465	4465	4465	0
80	20241011	174100	79739830	4465	4465	4465	4465	0
81	20241011	174000	79739830	4465	4465	4465	4465	0
82	20241011	173900	79739830	4465	4465	4465	4465	0
83	20241011	173800	79739830	4465	4465	4465	4465	0
84	20241011	173700	79739830	4465	4465	4465	4465	0
85	20241011	173600	79739830	4465	4465	4465	4465	0
86	20241011	173500	79739830	4465	4465	4465	4465	0
87	20241011	173400	79739830	4465	4465	4465	4465	0
88	20241011	173300	79739830	4465	4465	4465	4465	0
89	20241011	173200	79739830	4465	4465	4465	4465	0
90	20241011	173100	79739830	4465	4465	4465	4465	0
91	20241011	173000	79739830	4465	4465	4465	4465	0
92	20241011	172900	79739830	4465	4465	4465	4465	96
93	20241011	172800	79739830	4465	4465	4465	4465	0
94	20241011	172700	79739830	4465	4465	4465	4465	0
95	20241011	172600	79739830	4465	4465	4465	4465	0
96	20241011	172500	79739830	4465	4465	4465	4465	0
97	20241011	172400	79739830	4465	4465	4465	4465	0
98	20241011	172300	79739830	4465	4465	4465	4465	0
99	20241011	172200	79739830	4465	4465	4465	4465	0
100	20241011	172100	79739830	4465	4465	4465	4465	0
101	20241011	172000	79739830	4465	4465	4465	4465	0
102	20241011	171900	79739830	4465	4465	4465	4465	0
103	20241011	171800	79739830	4465	4465	4465	4465	0
104	20241011	171700	79739830	4465	4465	4465	4465	0
105	20241011	171600	79739830	4465	4465	4465	4465	0
106	20241011	171500	79739830	4465	4465	4465	4465	0
107	20241011	171400	79739830	4465	4465	4465	4465	0
108	20241011	171300	79739830	4465	4465	4465	4465	0
109	20241011	171200	79739830	4465	4465	4465	4465	0
110	20241011	171100	79739830	4465	4465	4465	4465	0
111	20241011	171000	79739830	4465	4465	4465	4465	0
112	20241011	170900	79739830	4465	4465	4465	4465	0
113	20241011	170800	79739830	4465	4465	4465	4465	0
114	20241011	170700	79739830	4465	4465	4465	4465	0
115	20241011	170600	79739830	4465	4465	4465	4465	0
116	20241011	170500	79739830	4465	4465	4465	4465	0
117	20241011	170400	79739830	4465	4465	4465	4465	0
118	20241011	170300	79739830	4465	4465	4465	4465	0
119	20241011	170200	79739830	4465	4465	4465	4465	0
120	20241011	170100	79739830	4465	4465	4465	4465	0
121	20241011	170000	79739830	4465	4465	4465	4465	0
122	20241011	165900	79739830	4465	4465	4465	4465	96
123	20241011	165800	79739830	4465	4465	4465	4465	0
124	20241011	165700	79739830	4465	4465	4465	4465	0
125	20241011	165600	79739830	4465	4465	4465	4465	0
126	20241011	165500	79739830	4465	4465	4465	4465	0
127	20241011	165400	79739830	4465	4465	4465	4465	0
128	20241011	165300	79739830	4465	4465	4465	4465	0
129	20241011	165200	79739830	4465	4465	4465	4465	0
130	20241011	165100	79739830	4465	4465	4465	4465	0
131	20241011	165000	79739830	4465	4465	4465	4465	0
132	20241011	164900	79739830	4465	4465	4465	4465	0
133	20241011	164800	79739830	4465	4465	4465	4465	0
134	20241011	164700	79739830	4465	4465	4465	4465	0
135	20241011	164600	79739830	4465	4465	4465	4465	0
136	20241011	164500	79739830	4465	4465	4465	4465	0
137	20241011	164400	79739830	4465	4465	4465	4465	0
138	20241011	164300	79739830	4465	4465	4465	4465	0
139	20241011	164200	79739830	4465	4465	4465	4465	0
140	20241011	164100	79739830	4465	4465	4465	4465	0
141	20241011	164000	79739830	4465	4465	4465	4465	0
142	20241011	163900	79739830	4465	4465	4465	4465	0
143	20241011	163800	79739830	4465	4465	4465	4465	0
144	20241011	163700	79739830	4465	4465	4465	4465	0
145	20241011	163600	79739830	4465	4465	4465	4465	0
146	20241011	163500	79739830	4465	4465	4465	4465	0
147	20241011	163400	79739830	4465	4465	4465	4465	0
148	20241011	163300	79739830	4465	4465	4465	4465	0
149	20241011	163200	79739830	4465	4465	4465	4465	0
150	20241011	163100	79739830	4465	4465	4465	4465	0
151	20241011	163000	79739830	4465	4465	4465	4465	0
152	20241011	162900	79739830	4465	4465	4465	4465	96
153	20241011	162800	79739830	4465	4465	4465	4465	0
154	20241011	162700	79739830	4465	4465	4465	4465	0
155	20241011	162600	79739830	4465	4465	4465	4465	0
156	20241011	162500	79739830	4465	4465	4465	4465	0
157	20241011	162400	79739830	4465	4465	4465	4465	0
158	20241011	162300	79739830	4465	4465	4465	4465	0
159	20241011	162200	79739830	4465	4465	4465	4465	0
160	20241011	162100	79739830	4465	4465	4465	4465	0
161	20241011	162000	79739830	4465	4465	4465	4465	0
162	20241011	161900	79739830	4465	4465	4465	4465	0
163	20241011	161800	79739830	4465	4465	4465	4465	0
164	20241011	161700	79739830	4465	4465	4465	4465	0
165	20241011	161600	79739830	4465	4465	4465	4465	0
166	20241011	161500	79739830	4465	4465	4465	4465	0
167	20241011	161400	79739830	4465	4465	4465	4465	0
168	20241011	161300	79739830	4465	4465	4465	4465	0
169	20241011	161200	79739830	4465	4465	4465	4465	0
170	20241011	161100	79739830	4465	4465	4465	4465	0
171	20241011	161000	79739830	4465	4465	4465	4465	0
172	20241011	160900	79739830	4465	4465	4465	4465	0
173	20241011	160800	79739830	4465	4465	4465	4465	0
174	20241011	160700	79739830	4465	4465	4465	4465	0
175	20241011	160600	79739830	4465	4465	4465	4465	0
176	20241011	160500	79739830	4465	4465	4465	4465	0
177	20241011	160400	79739830	4465	4465	4465	4465	0
178	20241011	160300	79739830	4465	4465	4465	4465	0
179	20241011	160200	79739830	4465	4465	4465	4465	0
180	20241011	160100	79739830	4465	4465	4465	4465	0
181	20241011	160000	79739830	4465	4465	4465	4465	0
182	20241011	155900	79739830	4465	4465	4465	4465	96
183	20241011	155800	79739830	4465	4465	4465	4465	0
184	20241011	155700	79739830	4465	4465	4465	4465	0
185	20241011	155600	79739830	4465	4465	4465	4465	0
186	20241011	155500	79739830	4465	4465	4465	4465	0
187	20241011	155400	79739830	4465	4465	4465	4465	0
188	20241011	155300	79739830	4465	4465	4465	4465	0
189	20241011	155200	79739830	4465	4465	4465	4465	0
190	20241011	155100	79739830	4465	4465	4465	4465	0
191	20241011	155000	79739830	4465	4465	4465	4465	0
192	20241011	154900	79739830	4465	4465	4465	4465	0
193	20241011	154800	79739830	4465	4465	4465	4465	0
194	20241011	154700	79739830	4465	4465	4465	4465	0
195	20241011	154600	79739830	4465	4465	4465	4465	0
196	20241011	154500	79739830	4465	4465	4465	4465	0
197	20241011	154400	79739830	4465	4465	4465	4465	0
198	20241011	154300	79739830	4465	4465	4465	4465	0
199	20241011	154200	79739830	4465	4465	4465	4465	0
200	20241011	154100	79739830	4465	4465	4465	4465	0
201	20241011	154000	79739830	4465	4465	4465	4465	0
202	20241011	153900	79739830	4465	4465	4465	4465	0
203	20241011	153800	79739830	4465	4465	4465	4465	0
204	20241011	153700	79739830	4465	4465	4465	4465	0
205	20241011	153600	79739830	4465	4465	4465	4465	0
206	20241011	153500	79739830	4465	4465	4465	4465	0
207	20241011	153400	79739830	4465	4465	4465	4465	0
208	20241011	153300	79739830	4465	4465	4465	4465	0
209	20241011	153200	79739830	4465	4465	4465	4465	0
210	20241011	153100	79739830	4465	4465	4465	4465	0
211	20241011	153000	79739830	4465	4465	4465	4465	96
212	20241011	152900	79311190	4450	4450	4450	4450	0
213	20241011	152800	79311190	4450	4450	4450	4450	0
214	20241011	152700	79311190	4450	4450	4450	4450	0
215	20241011	152600	79311190	4450	4450	4450	4450	0
216	20241011	152500	79311190	4450	4450	4450	4450	0
217	20241011	152400	79311190	4450	4450	4450	4450	0
218	20241011	152300	79311190	4450	4450	4450	4450	0
219	20241011	152200	79311190	4450	4450	4450	4450	0
220	20241011	152100	79311190	4450	4450	4450	4450	0
221	20241011	152000	79311190	4450	4450	4450	4450	0
222	20241011	151900	79311190	4450	4450	4450	4450	225
223	20241011	151800	78309940	4445	4445	4445	4445	0
224	20241011	151700	78309940	4445	4445	4445	4445	0
225	20241011	151600	78309940	4445	4445	4445	4445	50
226	20241011	151500	78087690	4450	4450	4450	4450	1
227	20241011	151400	78083240	4445	4445	4445	4445	56
228	20241011	151300	77834320	4450	4450	4450	4450	10
229	20241011	151200	77789820	4450	4450	4450	4450	0
230	20241011	151100	77789820	4450	4450	4450	4450	53
231	20241011	151000	77553970	4450	4450	4450	4450	0
232	20241011	150900	77553970	4450	4450	4450	4450	0
233	20241011	150800	77553970	4450	4450	4450	4450	0
234	20241011	150700	77553970	4450	4450	4450	4450	0
235	20241011	150600	77553970	4450	4450	4450	4450	0
236	20241011	150500	77553970	4450	4450	4450	4450	0
237	20241011	150400	77553970	4450	4450	4450	4450	0
238	20241011	150300	77553970	4450	4450	4450	4450	2
239	20241011	150200	77545070	4450	4450	4450	4450	5
240	20241011	150100	77522820	4450	4450	4450	4450	1
241	20241011	150000	77518370	4450	4450	4450	4450	0
242	20241011	145900	77518370	4450	4445	4450	4445	57
243	20241011	145800	77265000	4450	4450	4450	4450	0
244	20241011	145700	77265000	4450	4450	4450	4450	0
245	20241011	145600	77265000	4450	4450	4450	4450	7
246	20241011	145500	77233850	4450	4445	4450	4445	2
247	20241011	145400	77224955	4445	4450	4450	4445	81
248	20241011	145300	76864765	4450	4450	4450	4450	0
249	20241011	145200	76864765	4450	4450	4450	4450	52
250	20241011	145100	76633365	4455	4455	4455	4455	0
251	20241011	145000	76633365	4455	4455	4455	4455	0
252	20241011	144900	76633365	4455	4455	4455	4455	0
253	20241011	144800	76633365	4455	4455	4455	4455	0
254	20241011	144700	76633365	4455	4455	4455	4455	0
255	20241011	144600	76633365	4455	4455	4455	4455	0
256	20241011	144500	76633365	4455	4455	4455	4455	0
257	20241011	144400	76633365	4455	4455	4455	4455	2
258	20241011	144300	76624455	4450	4450	4450	4450	0
259	20241011	144200	76624455	4450	4450	4450	4450	69
260	20241011	144100	76317405	4450	4450	4450	4450	178
261	20241011	144000	75525305	4455	4455	4455	4455	0
262	20241011	143900	75525305	4455	4455	4455	4455	0
263	20241011	143800	75525305	4455	4455	4455	4455	0
264	20241011	143700	75525305	4455	4455	4455	4455	0
265	20241011	143600	75525305	4455	4455	4455	4455	0
266	20241011	143500	75525305	4455	4455	4455	4455	0
267	20241011	143400	75525305	4455	4455	4455	4455	0
268	20241011	143300	75525305	4455	4455	4455	4455	0
269	20241011	143200	75525305	4455	4455	4455	4455	0
270	20241011	143100	75525305	4455	4455	4455	4455	0
271	20241011	143000	75525305	4455	4455	4455	4455	0
272	20241011	142900	75525305	4455	4455	4455	4455	0
273	20241011	142800	75525305	4455	4455	4455	4455	0
274	20241011	142700	75525305	4455	4450	4455	4450	162
275	20241011	142600	74804400	4460	4460	4460	4460	0
276	20241011	142500	74804400	4460	4460	4460	4460	0
277	20241011	142400	74804400	4460	4460	4460	4460	0
278	20241011	142300	74804400	4460	4460	4460	4460	0
279	20241011	142200	74804400	4460	4460	4460	4460	0
280	20241011	142100	74804400	4460	4460	4460	4460	0
281	20241011	142000	74804400	4460	4460	4460	4460	0
282	20241011	141900	74804400	4460	4460	4460	4460	0
283	20241011	141800	74804400	4460	4460	4460	4460	0
284	20241011	141700	74804400	4460	4460	4460	4460	0
285	20241011	141600	74804400	4460	4460	4460	4460	0
286	20241011	141500	74804400	4460	4460	4460	4460	0
287	20241011	141400	74804400	4460	4460	4460	4460	1
288	20241011	141300	74799940	4455	4455	4455	4455	0
289	20241011	141200	74799940	4455	4455	4455	4455	20
290	20241011	141100	74710840	4460	4455	4460	4455	54
291	20241011	141000	74470260	4455	4455	4455	4455	1
292	20241011	140900	74465805	4455	4455	4455	4455	5
293	20241011	140800	74443530	4450	4450	4450	4450	0
294	20241011	140700	74443530	4450	4450	4450	4450	117
295	20241011	140600	73922880	4450	4450	4450	4450	6
296	20241011	140500	73896180	4440	4440	4440	4440	388
297	20241011	140400	72173460	4440	4435	4440	4435	11
298	20241011	140300	72124670	4440	4440	4440	4440	30
299	20241011	140200	71991470	4440	4435	4440	4430	808
300	20241011	140100	68408630	4440	4440	4440	4440	0
301	20241011	140000	68408630	4440	4440	4440	4440	0
302	20241011	135900	68408630	4440	4440	4440	4440	0
303	20241011	135800	68408630	4440	4440	4440	4440	0
304	20241011	135700	68408630	4440	4440	4440	4440	50
305	20241011	135600	68186630	4440	4440	4440	4440	0
306	20241011	135500	68186630	4440	4440	4440	4440	0
307	20241011	135400	68186630	4440	4440	4440	4440	2
308	20241011	135300	68177750	4440	4440	4440	4440	7
309	20241011	135200	68146670	4440	4440	4440	4440	1
310	20241011	135100	68142230	4440	4440	4440	4440	0
311	20241011	135000	68142230	4440	4440	4440	4440	0
312	20241011	134900	68142230	4440	4440	4440	4440	0
313	20241011	134800	68142230	4440	4440	4440	4440	0
314	20241011	134700	68142230	4440	4440	4440	4440	0
315	20241011	134600	68142230	4440	4440	4440	4440	0
316	20241011	134500	68142230	4440	4440	4440	4440	0
317	20241011	134400	68142230	4440	4440	4440	4440	0
318	20241011	134300	68142230	4440	4440	4440	4440	0
319	20241011	134200	68142230	4440	4440	4440	4440	0
320	20241011	134100	68142230	4440	4440	4440	4440	0
321	20241011	134000	68142230	4440	4440	4440	4435	101
322	20241011	133900	67693980	4450	4450	4450	4450	0
323	20241011	133800	67693980	4450	4450	4450	4450	0
324	20241011	133700	67693980	4450	4450	4450	4450	0
325	20241011	133600	67693980	4450	4450	4450	4450	0
326	20241011	133500	67693980	4450	4450	4450	4450	0
327	20241011	133400	67693980	4450	4450	4450	4450	0
328	20241011	133300	67693980	4450	4450	4450	4450	0
329	20241011	133200	67693980	4450	4450	4450	4450	74
330	20241011	133100	67364680	4450	4450	4450	4450	0
331	20241011	133000	67364680	4450	4445	4450	4445	14
332	20241011	132900	67302445	4440	4440	4440	4440	54
333	20241011	132800	67062685	4435	4440	4440	4435	100
334	20241011	132700	66619065	4445	4445	4445	4445	0
335	20241011	132600	66619065	4445	4445	4445	4445	0
336	20241011	132500	66619065	4445	4445	4445	4445	0
337	20241011	132400	66619065	4445	4445	4445	4445	0
338	20241011	132300	66619065	4445	4445	4445	4445	1
339	20241011	132200	66614620	4450	4450	4450	4450	0
340	20241011	132100	66614620	4450	4450	4450	4450	0
341	20241011	132000	66614620	4450	4445	4450	4445	4
342	20241011	131900	66596835	4450	4450	4450	4450	1
343	20241011	131800	66592385	4450	4450	4450	4450	0
344	20241011	131700	66592385	4450	4450	4450	4450	0
345	20241011	131600	66592385	4450	4450	4450	4450	0
346	20241011	131500	66592385	4450	4450	4450	4450	6
347	20241011	131400	66565685	4450	4450	4450	4450	1
348	20241011	131300	66561235	4450	4450	4450	4450	0
349	20241011	131200	66561235	4450	4450	4450	4450	0
350	20241011	131100	66561235	4450	4450	4450	4450	0
351	20241011	131000	66561235	4450	4450	4450	4450	0
352	20241011	130900	66561235	4450	4450	4450	4450	0
353	20241011	130800	66561235	4450	4450	4450	4450	50
354	20241011	130700	66338735	4455	4455	4455	4455	0
355	20241011	130600	66338735	4455	4455	4455	4455	0
356	20241011	130500	66338735	4455	4455	4455	4455	0
357	20241011	130400	66338735	4455	4440	4455	4435	216
358	20241011	130300	65379855	4465	4465	4465	4465	0
359	20241011	130200	65379855	4465	4465	4465	4465	0
360	20241011	130100	65379855	4465	4465	4465	4465	0
361	20241011	130000	65379855	4465	4465	4465	4465	0
362	20241011	125900	65379855	4465	4465	4465	4465	0
363	20241011	125800	65379855	4465	4465	4465	4465	0
364	20241011	125700	65379855	4465	4445	4465	4445	158
365	20241011	125600	64677525	4445	4445	4445	4445	0
366	20241011	125500	64677525	4445	4445	4445	4445	0
367	20241011	125400	64677525	4445	4445	4445	4445	1
368	20241011	125300	64673080	4440	4440	4440	4440	0
369	20241011	125200	64673080	4440	4440	4440	4440	0
370	20241011	125100	64673080	4440	4440	4440	4440	180
371	20241011	125000	63873880	4440	4440	4440	4440	0
372	20241011	124900	63873880	4440	4440	4440	4440	0
373	20241011	124800	63873880	4440	4440	4440	4440	89
374	20241011	124700	63478720	4440	4440	4440	4440	0
375	20241011	124600	63478720	4440	4440	4440	4440	79
376	20241011	124500	63127960	4440	4440	4440	4440	4
377	20241011	124400	63110200	4435	4435	4435	4435	0
378	20241011	124300	63110200	4435	4440	4440	4435	274
379	20241011	124200	61894910	4440	4440	4440	4440	8
380	20241011	124100	61859390	4440	4440	4440	4440	0
381	20241011	124000	61859390	4440	4440	4440	4440	0
382	20241011	123900	61859390	4440	4440	4440	4440	0
383	20241011	123800	61859390	4440	4440	4440	4440	0
384	20241011	123700	61859390	4440	4440	4440	4440	0
385	20241011	123600	61859390	4440	4440	4440	4440	0
386	20241011	123500	61859390	4440	4440	4440	4440	0
387	20241011	123400	61859390	4440	4440	4440	4440	11
388	20241011	123300	61810550	4435	4435	4435	4435	0
389	20241011	123200	61810550	4435	4435	4435	4435	0
390	20241011	123100	61810550	4435	4435	4435	4435	7
391	20241011	123000	61779505	4430	4430	4430	4430	56
392	20241011	122900	61531425	4435	4435	4435	4435	0
393	20241011	122800	61531425	4435	4435	4435	4435	0
394	20241011	122700	61531425	4435	4435	4435	4435	97
395	20241011	122600	61101230	4435	4435	4435	4435	2
396	20241011	122500	61092360	4435	4435	4435	4435	0
397	20241011	122400	61092360	4435	4435	4435	4435	250
398	20241011	122300	59983610	4435	4435	4435	4435	0
399	20241011	122200	59983610	4435	4435	4435	4435	52
400	20241011	122100	59752990	4440	4440	4440	4440	0
401	20241011	122000	59752990	4440	4440	4440	4440	0
402	20241011	121900	59752990	4440	4440	4440	4440	0
403	20241011	121800	59752990	4440	4440	4440	4440	0
404	20241011	121700	59752990	4440	4440	4440	4440	0
405	20241011	121600	59752990	4440	4435	4440	4435	2
406	20241011	121500	59744115	4435	4435	4435	4435	10
407	20241011	121400	59699765	4435	4440	4440	4435	57
408	20241011	121300	59446965	4440	4440	4440	4440	0
409	20241011	121200	59446965	4440	4440	4440	4440	0
410	20241011	121100	59446965	4440	4440	4440	4440	0
411	20241011	121000	59446965	4440	4440	4440	4440	0
412	20241011	120900	59446965	4440	4440	4440	4440	0
413	20241011	120800	59446965	4440	4440	4440	4440	0
414	20241011	120700	59446965	4440	4440	4440	4440	0
415	20241011	120600	59446965	4440	4440	4440	4440	0
416	20241011	120500	59446965	4440	4440	4440	4440	0
417	20241011	120400	59446965	4440	4440	4440	4440	1
418	20241011	120300	59442525	4440	4440	4440	4440	0
419	20241011	120200	59442525	4440	4440	4440	4440	0
420	20241011	120100	59442525	4440	4440	4440	4440	20
421	20241011	120000	59353725	4435	4435	4435	4435	0
422	20241011	115900	59353725	4435	4435	4435	4435	0
423	20241011	115800	59353725	4435	4435	4435	4435	50
424	20241011	115700	59131975	4435	4435	4435	4435	0
425	20241011	115600	59131975	4435	4435	4435	4435	0
426	20241011	115500	59131975	4435	4435	4435	4435	10
427	20241011	115400	59087625	4445	4445	4445	4445	2
428	20241011	115300	59078735	4435	4435	4435	4435	4
429	20241011	115200	59060995	4445	4445	4445	4445	2
430	20241011	115100	59052105	4435	4435	4435	4435	31
431	20241011	115000	58914620	4435	4435	4435	4435	0
432	20241011	114900	58914620	4435	4440	4445	4435	200
433	20241011	114800	58026995	4440	4440	4440	4440	101
434	20241011	114700	57578555	4440	4440	4440	4440	20
435	20241011	114600	57489755	4440	4440	4440	4440	0
436	20241011	114500	57489755	4440	4440	4440	4440	0
437	20241011	114400	57489755	4440	4440	4440	4440	92
438	20241011	114300	57081275	4435	4435	4435	4435	78
439	20241011	114200	56735345	4440	4440	4440	4435	301
440	20241011	114100	55399235	4440	4440	4440	4440	2
441	20241011	114000	55390355	4440	4440	4440	4440	3
442	20241011	113900	55377035	4440	4440	4440	4440	0
443	20241011	113800	55377035	4440	4440	4440	4440	0
444	20241011	113700	55377035	4440	4440	4440	4440	145
445	20241011	113600	54733235	4445	4445	4445	4445	0
446	20241011	113500	54733235	4445	4445	4445	4445	1
447	20241011	113400	54728790	4445	4445	4445	4445	1
448	20241011	113300	54724345	4445	4445	4445	4445	0
449	20241011	113200	54724345	4445	4445	4445	4445	0
450	20241011	113100	54724345	4445	4445	4445	4445	2
451	20241011	113000	54715455	4445	4445	4445	4445	12
452	20241011	112900	54662115	4440	4440	4440	4440	56
453	20241011	112800	54413475	4445	4445	4445	4445	11
454	20241011	112700	54364580	4445	4445	4445	4445	1
455	20241011	112600	54360135	4445	4445	4445	4445	0
456	20241011	112500	54360135	4445	4445	4445	4445	0
457	20241011	112400	54360135	4445	4445	4445	4445	0
458	20241011	112300	54360135	4445	4445	4445	4445	4
459	20241011	112200	54342355	4445	4445	4445	4445	10
460	20241011	112100	54297905	4440	4440	4440	4440	0
461	20241011	112000	54297905	4440	4440	4440	4440	0
462	20241011	111900	54297905	4440	4440	4440	4440	55
463	20241011	111800	54053705	4445	4445	4445	4445	0
464	20241011	111700	54053705	4445	4445	4445	4445	0
465	20241011	111600	54053705	4445	4445	4445	4445	6
466	20241011	111500	54027035	4445	4445	4445	4445	187
467	20241011	111400	53195820	4445	4445	4445	4445	0
468	20241011	111300	53195820	4445	4445	4445	4445	0
469	20241011	111200	53195820	4445	4445	4445	4445	0
470	20241011	111100	53195820	4445	4445	4445	4445	0
471	20241011	111000	53195820	4445	4445	4445	4445	1
472	20241011	110900	53191375	4445	4445	4445	4445	0
473	20241011	110800	53191375	4445	4445	4445	4445	0
474	20241011	110700	53191375	4445	4445	4445	4445	3
475	20241011	110600	53178040	4445	4440	4445	4440	182
476	20241011	110500	52369705	4445	4445	4445	4445	3
477	20241011	110400	52356370	4445	4445	4445	4445	0
478	20241011	110300	52356370	4445	4445	4445	4445	10
479	20241011	110200	52311920	4445	4445	4445	4445	0
480	20241011	110100	52311920	4445	4445	4445	4445	0
481	20241011	110000	52311920	4445	4445	4445	4445	3
482	20241011	105900	52298585	4445	4445	4445	4445	0
483	20241011	105800	52298585	4445	4445	4445	4445	0
484	20241011	105700	52298585	4445	4435	4445	4435	80
485	20241011	105600	51943115	4435	4435	4435	4435	51
486	20241011	105500	51716930	4435	4430	4435	4430	4
487	20241011	105400	51699195	4435	4445	4445	4435	658
488	20241011	105300	48780590	4440	4440	4440	4440	500
489	20241011	105200	46560590	4445	4445	4445	4445	0
490	20241011	105100	46560590	4445	4445	4445	4445	25
491	20241011	105000	46449465	4440	4440	4440	4440	0
492	20241011	104900	46449465	4440	4440	4440	4440	60
493	20241011	104800	46183065	4445	4445	4445	4445	0
494	20241011	104700	46183065	4445	4445	4445	4445	101
495	20241011	104600	45734120	4445	4445	4445	4445	0
496	20241011	104500	45734120	4445	4450	4450	4445	45
497	20241011	104400	45534075	4450	4450	4450	4450	1
498	20241011	104300	45529625	4445	4445	4445	4445	1
499	20241011	104200	45525180	4445	4445	4445	4445	0
500	20241011	104100	45525180	4445	4445	4445	4445	0
501	20241011	104000	45525180	4445	4445	4445	4445	0
502	20241011	103900	45525180	4445	4445	4445	4445	0
503	20241011	103800	45525180	4445	4445	4445	4445	0
504	20241011	103700	45525180	4445	4445	4445	4445	0
505	20241011	103600	45525180	4445	4445	4445	4445	20
506	20241011	103500	45436280	4445	4445	4445	4445	1
507	20241011	103400	45431835	4445	4440	4445	4440	367
508	20241011	103300	43801785	4440	4450	4450	4440	1115
509	20241011	103200	38851165	4445	4445	4445	4445	0
510	20241011	103100	38851165	4445	4450	4450	4445	1175
511	20241011	103000	33623230	4450	4450	4450	4450	0
512	20241011	102900	33623230	4450	4450	4450	4450	0
513	20241011	102800	33623230	4450	4450	4450	4450	0
514	20241011	102700	33623230	4450	4450	4450	4450	0
515	20241011	102600	33623230	4450	4450	4450	4450	56
516	20241011	102500	33374030	4455	4455	4455	4455	41
517	20241011	102400	33191375	4455	4455	4455	4455	0
518	20241011	102300	33191375	4455	4455	4455	4455	0
519	20241011	102200	33191375	4455	4455	4455	4455	50
520	20241011	102100	32968625	4455	4455	4455	4455	7
521	20241011	102000	32937440	4455	4455	4455	4455	1
522	20241011	101900	32932985	4455	4455	4455	4455	0
523	20241011	101800	32932985	4455	4455	4455	4455	2
524	20241011	101700	32924075	4450	4455	4455	4450	82
525	20241011	101600	32559025	4455	4455	4455	4455	2
526	20241011	101500	32550115	4455	4455	4455	4455	0
527	20241011	101400	32550115	4455	4455	4455	4455	16
528	20241011	101300	32478835	4455	4455	4455	4455	8
529	20241011	101200	32443195	4450	4450	4450	4450	0
530	20241011	101100	32443195	4450	4450	4450	4450	0
531	20241011	101000	32443195	4450	4455	4455	4450	70
532	20241011	100900	32131445	4455	4455	4455	4455	0
533	20241011	100800	32131445	4455	4455	4455	4455	0
534	20241011	100700	32131445	4455	4450	4455	4450	96
535	20241011	100600	31704025	4450	4450	4450	4450	52
536	20241011	100500	31472625	4455	4455	4455	4455	4
537	20241011	100400	31454805	4455	4455	4455	4455	2
538	20241011	100300	31445895	4450	4450	4450	4450	40
539	20241011	100200	31267895	4455	4455	4455	4455	1
540	20241011	100100	31263440	4455	4455	4455	4455	3
541	20241011	100000	31250075	4455	4455	4455	4455	0
542	20241011	095900	31250075	4455	4455	4455	4455	245
543	20241011	095800	30158600	4455	4455	4455	4455	0
544	20241011	095700	30158600	4455	4455	4455	4455	0
545	20241011	095600	30158600	4455	4455	4455	4455	0
546	20241011	095500	30158600	4455	4455	4455	4455	40
547	20241011	095400	29980400	4455	4460	4460	4455	30
548	20241011	095300	29846690	4465	4465	4465	4465	0
549	20241011	095200	29846690	4465	4465	4465	4465	3
550	20241011	095100	29833295	4455	4470	4470	4455	190
551	20241011	095000	28986390	4470	4470	4470	4470	0
552	20241011	094900	28986390	4470	4470	4470	4470	0
553	20241011	094800	28986390	4470	4470	4470	4470	10
554	20241011	094700	28941690	4475	4475	4475	4475	0
555	20241011	094600	28941690	4475	4475	4475	4475	99
556	20241011	094500	28498665	4475	4460	4475	4460	393
557	20241011	094400	26744015	4465	4465	4465	4465	3
558	20241011	094300	26730620	4460	4460	4460	4460	31
559	20241011	094200	26592360	4460	4460	4460	4460	27
560	20241011	094100	26471940	4460	4460	4460	4455	5
561	20241011	094000	26449650	4460	4460	4460	4460	0
562	20241011	093900	26449650	4460	4460	4460	4460	36
563	20241011	093800	26289090	4465	4465	4465	4465	0
564	20241011	093700	26289090	4465	4465	4465	4465	0
565	20241011	093600	26289090	4465	4460	4465	4460	3
566	20241011	093500	26275700	4465	4465	4465	4465	0
567	20241011	093400	26275700	4465	4465	4465	4465	0
568	20241011	093300	26275700	4465	4465	4465	4465	155
569	20241011	093200	25583625	4465	4465	4465	4465	0
570	20241011	093100	25583625	4465	4465	4465	4465	3
571	20241011	093000	25570230	4460	4465	4465	4460	54
572	20241011	092900	25329375	4475	4460	4475	4460	656
573	20241011	092800	22403505	4460	4460	4460	4460	0
574	20241011	092700	22403505	4460	4460	4460	4460	1
575	20241011	092600	22399045	4450	4450	4450	4450	358
576	20241011	092500	20805945	4440	4450	4450	4440	2575
577	20241011	092400	9362735	4460	4460	4460	4460	21
578	20241011	092300	9269075	4460	4460	4460	4460	44
579	20241011	092200	9072835	4455	4460	4460	4455	2
580	20241011	092100	9063920	4460	4460	4460	4460	1
581	20241011	092000	9059460	4460	4455	4460	4455	41
582	20241011	091900	8876790	4455	4455	4455	4455	1
583	20241011	091800	8872335	4455	4455	4455	4455	1
584	20241011	091700	8867880	4455	4455	4455	4455	111
585	20241011	091600	8373375	4460	4460	4460	4460	0
586	20241011	091500	8373375	4460	4460	4460	4460	58
587	20241011	091400	8114695	4460	4460	4460	4460	0
588	20241011	091300	8114695	4460	4460	4460	4460	1
589	20241011	091200	8110235	4455	4455	4455	4450	247
590	20241011	091100	7010830	4460	4460	4460	4460	0
591	20241011	091000	7010830	4460	4460	4460	4460	2
592	20241011	090900	7001910	4445	4445	4445	4445	0
593	20241011	090800	7001910	4445	4450	4460	4445	336
594	20241011	090700	5508290	4445	4460	4460	4445	837
595	20241011	090600	1783535	4460	4460	4460	4460	9
596	20241011	090500	1743395	4460	4460	4460	4460	1
597	20241011	090400	1738935	4460	4460	4460	4455	135
598	20241011	090300	1136985	4460	4460	4460	4460	25
599	20241011	090200	1025485	4460	4460	4460	4460	0
600	20241011	090100	1025485	4460	4460	4460	4460	0
601	20241011	090000	1025485	4460	4460	4460	4455	230