KissMeData/004720/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184500	91928845	4920	4920	4920	4920	517
3	20241008	184400	91928845	4920	4920	4920	4920	0
4	20241008	184300	91928845	4920	4920	4920	4920	0
5	20241008	184200	91928845	4920	4920	4920	4920	0
6	20241008	184100	91928845	4920	4920	4920	4920	0
7	20241008	184000	91928845	4920	4920	4920	4920	0
8	20241008	183900	91928845	4920	4920	4920	4920	0
9	20241008	183800	91928845	4920	4920	4920	4920	0
10	20241008	183700	91928845	4920	4920	4920	4920	0
11	20241008	183600	91928845	4920	4920	4920	4920	0
12	20241008	183500	91928845	4920	4920	4920	4920	0
13	20241008	183400	91928845	4920	4920	4920	4920	0
14	20241008	183300	91928845	4920	4920	4920	4920	0
15	20241008	183200	91928845	4920	4920	4920	4920	0
16	20241008	183100	91928845	4920	4920	4920	4920	0
17	20241008	183000	91928845	4920	4920	4920	4920	0
18	20241008	182900	91928845	4920	4920	4920	4920	0
19	20241008	182800	91928845	4920	4920	4920	4920	0
20	20241008	182700	91928845	4920	4920	4920	4920	0
21	20241008	182600	91928845	4920	4920	4920	4920	0
22	20241008	182500	91928845	4920	4920	4920	4920	0
23	20241008	182400	91928845	4920	4920	4920	4920	0
24	20241008	182300	91928845	4920	4920	4920	4920	0
25	20241008	182200	91928845	4920	4920	4920	4920	0
26	20241008	182100	91928845	4920	4920	4920	4920	0
27	20241008	182000	91928845	4920	4920	4920	4920	0
28	20241008	181900	91928845	4920	4920	4920	4920	0
29	20241008	181800	91928845	4920	4920	4920	4920	0
30	20241008	181700	91928845	4920	4920	4920	4920	0
31	20241008	181600	91928845	4920	4920	4920	4920	0
32	20241008	181500	91928845	4920	4920	4920	4920	517
33	20241008	181400	91928845	4920	4920	4920	4920	0
34	20241008	181300	91928845	4920	4920	4920	4920	0
35	20241008	181200	91928845	4920	4920	4920	4920	0
36	20241008	181100	91928845	4920	4920	4920	4920	0
37	20241008	181000	91928845	4920	4920	4920	4920	0
38	20241008	180900	91928845	4920	4920	4920	4920	0
39	20241008	180800	91928845	4920	4920	4920	4920	0
40	20241008	180700	91928845	4920	4920	4920	4920	0
41	20241008	180600	91928845	4920	4920	4920	4920	0
42	20241008	180500	91928845	4920	4920	4920	4920	0
43	20241008	180400	91928845	4920	4920	4920	4920	0
44	20241008	180300	91928845	4920	4920	4920	4920	0
45	20241008	180200	91928845	4920	4920	4920	4920	0
46	20241008	180100	91928845	4920	4920	4920	4920	0
47	20241008	180000	91928845	4920	4920	4920	4920	0
48	20241008	175900	91928845	4920	4920	4920	4920	0
49	20241008	175800	91928845	4920	4920	4920	4920	0
50	20241008	175700	91928845	4920	4920	4920	4920	0
51	20241008	175600	91928845	4920	4920	4920	4920	0
52	20241008	175500	91928845	4920	4920	4920	4920	0
53	20241008	175400	91928845	4920	4920	4920	4920	0
54	20241008	175300	91928845	4920	4920	4920	4920	0
55	20241008	175200	91928845	4920	4920	4920	4920	0
56	20241008	175100	91928845	4920	4920	4920	4920	0
57	20241008	175000	91928845	4920	4920	4920	4920	0
58	20241008	174900	91928845	4920	4920	4920	4920	0
59	20241008	174800	91928845	4920	4920	4920	4920	0
60	20241008	174700	91928845	4920	4920	4920	4920	0
61	20241008	174600	91928845	4920	4920	4920	4920	0
62	20241008	174500	91928845	4920	4920	4920	4920	517
63	20241008	174400	91928845	4920	4920	4920	4920	0
64	20241008	174300	91928845	4920	4920	4920	4920	0
65	20241008	174200	91928845	4920	4920	4920	4920	0
66	20241008	174100	91928845	4920	4920	4920	4920	0
67	20241008	174000	91928845	4920	4920	4920	4920	0
68	20241008	173900	91928845	4920	4920	4920	4920	0
69	20241008	173800	91928845	4920	4920	4920	4920	0
70	20241008	173700	91928845	4920	4920	4920	4920	0
71	20241008	173600	91928845	4920	4920	4920	4920	0
72	20241008	173500	91928845	4920	4920	4920	4920	0
73	20241008	173400	91928845	4920	4920	4920	4920	0
74	20241008	173300	91928845	4920	4920	4920	4920	0
75	20241008	173200	91928845	4920	4920	4920	4920	0
76	20241008	173100	91928845	4920	4920	4920	4920	0
77	20241008	173000	91928845	4920	4920	4920	4920	0
78	20241008	172900	91928845	4920	4920	4920	4920	0
79	20241008	172800	91928845	4920	4920	4920	4920	0
80	20241008	172700	91928845	4920	4920	4920	4920	0
81	20241008	172600	91928845	4920	4920	4920	4920	0
82	20241008	172500	91928845	4920	4920	4920	4920	0
83	20241008	172400	91928845	4920	4920	4920	4920	0
84	20241008	172300	91928845	4920	4920	4920	4920	0
85	20241008	172200	91928845	4920	4920	4920	4920	0
86	20241008	172100	91928845	4920	4920	4920	4920	0
87	20241008	172000	91928845	4920	4920	4920	4920	0
88	20241008	171900	91928845	4920	4920	4920	4920	0
89	20241008	171800	91928845	4920	4920	4920	4920	0
90	20241008	171700	91928845	4920	4920	4920	4920	0
91	20241008	171600	91928845	4920	4920	4920	4920	0
92	20241008	171500	91928845	4920	4920	4920	4920	517
93	20241008	171400	91928845	4920	4920	4920	4920	0
94	20241008	171300	91928845	4920	4920	4920	4920	0
95	20241008	171200	91928845	4920	4920	4920	4920	0
96	20241008	171100	91928845	4920	4920	4920	4920	0
97	20241008	171000	91928845	4920	4920	4920	4920	0
98	20241008	170900	91928845	4920	4920	4920	4920	0
99	20241008	170800	91928845	4920	4920	4920	4920	0
100	20241008	170700	91928845	4920	4920	4920	4920	0
101	20241008	170600	91928845	4920	4920	4920	4920	0
102	20241008	170500	91928845	4920	4920	4920	4920	0
103	20241008	170400	91928845	4920	4920	4920	4920	0
104	20241008	170300	91928845	4920	4920	4920	4920	0
105	20241008	170200	91928845	4920	4920	4920	4920	0
106	20241008	170100	91928845	4920	4920	4920	4920	0
107	20241008	170000	91928845	4920	4920	4920	4920	0
108	20241008	165900	91928845	4920	4920	4920	4920	0
109	20241008	165800	91928845	4920	4920	4920	4920	0
110	20241008	165700	91928845	4920	4920	4920	4920	0
111	20241008	165600	91928845	4920	4920	4920	4920	0
112	20241008	165500	91928845	4920	4920	4920	4920	0
113	20241008	165400	91928845	4920	4920	4920	4920	0
114	20241008	165300	91928845	4920	4920	4920	4920	0
115	20241008	165200	91928845	4920	4920	4920	4920	0
116	20241008	165100	91928845	4920	4920	4920	4920	0
117	20241008	165000	91928845	4920	4920	4920	4920	0
118	20241008	164900	91928845	4920	4920	4920	4920	0
119	20241008	164800	91928845	4920	4920	4920	4920	0
120	20241008	164700	91928845	4920	4920	4920	4920	0
121	20241008	164600	91928845	4920	4920	4920	4920	0
122	20241008	164500	91928845	4920	4920	4920	4920	517
123	20241008	164400	91928845	4920	4920	4920	4920	0
124	20241008	164300	91928845	4920	4920	4920	4920	0
125	20241008	164200	91928845	4920	4920	4920	4920	0
126	20241008	164100	91928845	4920	4920	4920	4920	0
127	20241008	164000	91928845	4920	4920	4920	4920	0
128	20241008	163900	91928845	4920	4920	4920	4920	0
129	20241008	163800	91928845	4920	4920	4920	4920	0
130	20241008	163700	91928845	4920	4920	4920	4920	0
131	20241008	163600	91928845	4920	4920	4920	4920	0
132	20241008	163500	91928845	4920	4920	4920	4920	0
133	20241008	163400	91928845	4920	4920	4920	4920	0
134	20241008	163300	91928845	4920	4920	4920	4920	0
135	20241008	163200	91928845	4920	4920	4920	4920	0
136	20241008	163100	91928845	4920	4920	4920	4920	0
137	20241008	163000	91928845	4920	4920	4920	4920	0
138	20241008	162900	91928845	4920	4920	4920	4920	0
139	20241008	162800	91928845	4920	4920	4920	4920	0
140	20241008	162700	91928845	4920	4920	4920	4920	0
141	20241008	162600	91928845	4920	4920	4920	4920	0
142	20241008	162500	91928845	4920	4920	4920	4920	0
143	20241008	162400	91928845	4920	4920	4920	4920	0
144	20241008	162300	91928845	4920	4920	4920	4920	0
145	20241008	162200	91928845	4920	4920	4920	4920	0
146	20241008	162100	91928845	4920	4920	4920	4920	0
147	20241008	162000	91928845	4920	4920	4920	4920	0
148	20241008	161900	91928845	4920	4920	4920	4920	0
149	20241008	161800	91928845	4920	4920	4920	4920	0
150	20241008	161700	91928845	4920	4920	4920	4920	0
151	20241008	161600	91928845	4920	4920	4920	4920	0
152	20241008	161500	91928845	4920	4920	4920	4920	517
153	20241008	161400	91928845	4920	4920	4920	4920	0
154	20241008	161300	91928845	4920	4920	4920	4920	0
155	20241008	161200	91928845	4920	4920	4920	4920	0
156	20241008	161100	91928845	4920	4920	4920	4920	0
157	20241008	161000	91928845	4920	4920	4920	4920	0
158	20241008	160900	91928845	4920	4920	4920	4920	0
159	20241008	160800	91928845	4920	4920	4920	4920	0
160	20241008	160700	91928845	4920	4920	4920	4920	0
161	20241008	160600	91928845	4920	4920	4920	4920	0
162	20241008	160500	91928845	4920	4920	4920	4920	0
163	20241008	160400	91928845	4920	4920	4920	4920	0
164	20241008	160300	91928845	4920	4920	4920	4920	0
165	20241008	160200	91928845	4920	4920	4920	4920	0
166	20241008	160100	91928845	4920	4920	4920	4920	0
167	20241008	160000	91928845	4920	4920	4920	4920	0
168	20241008	155900	91928845	4920	4920	4920	4920	0
169	20241008	155800	91928845	4920	4920	4920	4920	0
170	20241008	155700	91928845	4920	4920	4920	4920	0
171	20241008	155600	91928845	4920	4920	4920	4920	0
172	20241008	155500	91928845	4920	4920	4920	4920	0
173	20241008	155400	91928845	4920	4920	4920	4920	0
174	20241008	155300	91928845	4920	4920	4920	4920	0
175	20241008	155200	91928845	4920	4920	4920	4920	0
176	20241008	155100	91928845	4920	4920	4920	4920	0
177	20241008	155000	91928845	4920	4920	4920	4920	0
178	20241008	154900	91928845	4920	4920	4920	4920	0
179	20241008	154800	91928845	4920	4920	4920	4920	0
180	20241008	154700	91928845	4920	4920	4920	4920	0
181	20241008	154600	91928845	4920	4920	4920	4920	0
182	20241008	154500	91928845	4920	4920	4920	4920	517
183	20241008	154400	91928845	4920	4920	4920	4920	0
184	20241008	154300	91928845	4920	4920	4920	4920	0
185	20241008	154200	91928845	4920	4920	4920	4920	0
186	20241008	154100	91928845	4920	4920	4920	4920	0
187	20241008	154000	91928845	4920	4920	4920	4920	0
188	20241008	153900	91928845	4920	4920	4920	4920	0
189	20241008	153800	91928845	4920	4920	4920	4920	0
190	20241008	153700	91928845	4920	4920	4920	4920	0
191	20241008	153600	91928845	4920	4920	4920	4920	0
192	20241008	153500	91928845	4920	4920	4920	4920	0
193	20241008	153400	91928845	4920	4920	4920	4920	0
194	20241008	153300	91928845	4920	4920	4920	4920	0
195	20241008	153200	91928845	4920	4920	4920	4920	0
196	20241008	153100	91928845	4920	4920	4920	4920	0
197	20241008	153000	91928845	4920	4920	4920	4920	517
198	20241008	152900	89385205	4950	4950	4950	4950	0
199	20241008	152800	89385205	4950	4950	4950	4950	0
200	20241008	152700	89385205	4950	4950	4950	4950	0
201	20241008	152600	89385205	4950	4950	4950	4950	0
202	20241008	152500	89385205	4950	4950	4950	4950	0
203	20241008	152400	89385205	4950	4950	4950	4950	0
204	20241008	152300	89385205	4950	4950	4950	4950	0
205	20241008	152200	89385205	4950	4950	4950	4950	0
206	20241008	152100	89385205	4950	4950	4950	4950	0
207	20241008	152000	89385205	4950	4950	4950	4950	0
208	20241008	151900	89385205	4950	4950	4950	4950	3
209	20241008	151800	89370355	4950	4950	4950	4950	500
210	20241008	151700	86895355	4955	4955	4955	4955	0
211	20241008	151600	86895355	4955	4930	4955	4930	2
212	20241008	151500	86885470	4925	4925	4925	4925	60
213	20241008	151400	86589970	4930	4930	4930	4930	49
214	20241008	151300	86348400	4935	4925	4935	4925	78
215	20241008	151200	85964000	4925	4925	4925	4925	54
216	20241008	151100	85698050	4935	4925	4935	4925	78
217	20241008	151000	85313650	4935	4925	4935	4925	54
218	20241008	150900	85047690	4935	4935	4935	4935	1
219	20241008	150800	85042755	4925	4925	4925	4925	53
220	20241008	150700	84781730	4930	4930	4930	4930	54
221	20241008	150600	84515510	4925	4925	4925	4925	53
222	20241008	150500	84254485	4925	4925	4925	4925	53
223	20241008	150400	83993460	4955	4925	4955	4925	57
224	20241008	150300	83712645	4955	4925	4955	4925	55
225	20241008	150200	83441710	4955	4925	4955	4925	56
226	20241008	150100	83165850	4955	4955	4955	4925	56
227	20241008	150000	82889960	4955	4925	4955	4925	108
228	20241008	145900	82358030	4925	4925	4925	4925	53
229	20241008	145800	82097005	4925	4925	4925	4925	53
230	20241008	145700	81835980	4955	4925	4955	4925	58
231	20241008	145600	81550285	4925	4925	4925	4925	53
232	20241008	145500	81289260	4925	4925	4925	4925	54
233	20241008	145400	81023310	4930	4925	4930	4925	97
234	20241008	145300	80545365	4925	4940	4940	4925	206
235	20241008	145200	79530755	4955	4925	4955	4925	56
236	20241008	145100	79254895	4955	4925	4955	4925	54
237	20241008	145000	78988915	4925	4925	4925	4925	54
238	20241008	144900	78722965	4955	4925	4955	4925	55
239	20241008	144800	78452030	4925	4925	4925	4925	54
240	20241008	144700	78186080	4925	4925	4925	4925	53
241	20241008	144600	77925055	4925	4925	4925	4925	53
242	20241008	144500	77664030	4955	4930	4955	4925	94
243	20241008	144400	77200855	4920	4920	4920	4920	153
244	20241008	144300	76448095	4920	4925	4930	4920	1209
245	20241008	144200	70498460	4930	4935	4935	4930	9
246	20241008	144100	70454075	4930	4930	4930	4930	53
247	20241008	144000	70192785	4935	4935	4935	4935	54
248	20241008	143900	69926295	4935	4935	4935	4935	80
249	20241008	143800	69531495	4940	4945	4945	4940	324
250	20241008	143700	67929365	4945	4945	4945	4945	210
251	20241008	143600	66890915	4950	4945	4950	4945	215
252	20241008	143500	65827730	4945	4945	4945	4945	53
253	20241008	143400	65565645	4950	4945	4955	4945	65
254	20241008	143300	65244150	4945	4945	4945	4945	54
255	20241008	143200	64977120	4955	4955	4955	4950	49
256	20241008	143100	64734560	4950	4980	4980	4950	55
257	20241008	143000	64462280	4950	4955	4980	4950	57
258	20241008	142900	64179835	4955	4955	4955	4955	53
259	20241008	142800	63917220	4955	4955	4955	4955	54
260	20241008	142700	63649650	4955	4955	4955	4955	60
261	20241008	142600	63352350	4960	4960	4960	4960	125
262	20241008	142500	62732350	4990	4990	4990	4990	0
263	20241008	142400	62732350	4990	4990	4990	4990	0
264	20241008	142300	62732350	4990	4990	4990	4990	0
265	20241008	142200	62732350	4990	4990	4990	4990	0
266	20241008	142100	62732350	4990	4990	4990	4990	0
267	20241008	142000	62732350	4990	4990	4990	4990	0
268	20241008	141900	62732350	4990	4990	4990	4990	0
269	20241008	141800	62732350	4990	4990	4990	4990	0
270	20241008	141700	62732350	4990	4990	4990	4990	0
271	20241008	141600	62732350	4990	4990	4990	4990	0
272	20241008	141500	62732350	4990	4990	4990	4990	0
273	20241008	141400	62732350	4990	4990	4990	4990	0
274	20241008	141300	62732350	4990	4990	4990	4990	0
275	20241008	141200	62732350	4990	4990	4990	4990	0
276	20241008	141100	62732350	4990	4990	4990	4990	0
277	20241008	141000	62732350	4990	4990	4990	4990	0
278	20241008	140900	62732350	4990	4990	4990	4990	0
279	20241008	140800	62732350	4990	4990	4990	4990	0
280	20241008	140700	62732350	4990	4990	4990	4990	0
281	20241008	140600	62732350	4990	4990	4990	4990	0
282	20241008	140500	62732350	4990	4990	4990	4990	0
283	20241008	140400	62732350	4990	4990	4990	4990	0
284	20241008	140300	62732350	4990	4990	4990	4990	0
285	20241008	140200	62732350	4990	4990	4990	4990	0
286	20241008	140100	62732350	4990	4985	4990	4985	2
287	20241008	140000	62722375	4955	4955	4955	4955	180
288	20241008	135900	61830475	4990	4990	4990	4990	140
289	20241008	135800	61131875	4990	4990	4990	4990	1
290	20241008	135700	61126885	4960	4960	4960	4960	0
291	20241008	135600	61126885	4960	4960	4960	4960	0
292	20241008	135500	61126885	4960	4960	4960	4960	0
293	20241008	135400	61126885	4960	4960	4960	4960	0
294	20241008	135300	61126885	4960	4960	4960	4960	0
295	20241008	135200	61126885	4960	4960	4960	4960	0
296	20241008	135100	61126885	4960	4960	4960	4960	0
297	20241008	135000	61126885	4960	4960	4960	4960	0
298	20241008	134900	61126885	4960	4960	4960	4960	0
299	20241008	134800	61126885	4960	4960	4960	4960	0
300	20241008	134700	61126885	4960	4960	4960	4960	0
301	20241008	134600	61126885	4960	4960	4960	4960	43
302	20241008	134500	60913605	4960	4960	4960	4960	0
303	20241008	134400	60913605	4960	4960	4960	4960	0
304	20241008	134300	60913605	4960	4960	4960	4960	0
305	20241008	134200	60913605	4960	4960	4960	4960	0
306	20241008	134100	60913605	4960	4960	4960	4960	0
307	20241008	134000	60913605	4960	4960	4960	4960	0
308	20241008	133900	60913605	4960	4960	4960	4960	70
309	20241008	133800	60566405	4995	4995	4995	4995	0
310	20241008	133700	60566405	4995	4980	4995	4980	501
311	20241008	133600	58065915	4985	4985	4985	4985	0
312	20241008	133500	58065915	4985	4985	4985	4985	0
313	20241008	133400	58065915	4985	4985	4985	4985	0
314	20241008	133300	58065915	4985	4985	4985	4985	0
315	20241008	133200	58065915	4985	4985	4985	4985	0
316	20241008	133100	58065915	4985	4985	4985	4985	0
317	20241008	133000	58065915	4985	4985	4985	4985	0
318	20241008	132900	58065915	4985	4985	4985	4985	0
319	20241008	132800	58065915	4985	4985	4985	4985	0
320	20241008	132700	58065915	4985	4985	4985	4985	0
321	20241008	132600	58065915	4985	4985	4985	4985	0
322	20241008	132500	58065915	4985	4985	4985	4985	0
323	20241008	132400	58065915	4985	4985	4985	4985	0
324	20241008	132300	58065915	4985	4985	4985	4985	0
325	20241008	132200	58065915	4985	4985	4985	4985	0
326	20241008	132100	58065915	4985	4985	4985	4985	0
327	20241008	132000	58065915	4985	4985	4985	4985	0
328	20241008	131900	58065915	4985	4985	4985	4985	0
329	20241008	131800	58065915	4985	4985	4985	4985	0
330	20241008	131700	58065915	4985	4985	4985	4985	0
331	20241008	131600	58065915	4985	4985	4985	4985	0
332	20241008	131500	58065915	4985	4985	4985	4985	0
333	20241008	131400	58065915	4985	4985	4985	4985	0
334	20241008	131300	58065915	4985	4985	4985	4985	0
335	20241008	131200	58065915	4985	4985	4985	4985	0
336	20241008	131100	58065915	4985	4985	4985	4985	1
337	20241008	131000	58060930	4980	4980	4980	4980	0
338	20241008	130900	58060930	4980	4980	4980	4980	0
339	20241008	130800	58060930	4980	4980	4980	4980	1011
340	20241008	130700	53026150	4955	4955	4955	4955	0
341	20241008	130600	53026150	4955	4955	4955	4955	0
342	20241008	130500	53026150	4955	4955	4955	4955	90
343	20241008	130400	52580200	4980	4980	4980	4980	0
344	20241008	130300	52580200	4980	4980	4980	4980	0
345	20241008	130200	52580200	4980	4980	4980	4980	0
346	20241008	130100	52580200	4980	4980	4980	4980	0
347	20241008	130000	52580200	4980	4980	4980	4980	0
348	20241008	125900	52580200	4980	4980	4980	4980	0
349	20241008	125800	52580200	4980	4980	4980	4980	0
350	20241008	125700	52580200	4980	4980	4980	4980	0
351	20241008	125600	52580200	4980	4980	4980	4980	0
352	20241008	125500	52580200	4980	4980	4980	4980	0
353	20241008	125400	52580200	4980	4980	4980	4980	0
354	20241008	125300	52580200	4980	4980	4980	4980	0
355	20241008	125200	52580200	4980	4980	4980	4980	0
356	20241008	125100	52580200	4980	4980	4980	4980	0
357	20241008	125000	52580200	4980	4980	4980	4980	98
358	20241008	124900	52092160	4980	4980	4980	4980	0
359	20241008	124800	52092160	4980	4980	4980	4980	0
360	20241008	124700	52092160	4980	4980	4980	4980	0
361	20241008	124600	52092160	4980	4980	4980	4980	1
362	20241008	124500	52087180	4955	4955	4955	4955	0
363	20241008	124400	52087180	4955	4955	4955	4955	0
364	20241008	124300	52087180	4955	4955	4955	4955	0
365	20241008	124200	52087180	4955	4955	4955	4955	0
366	20241008	124100	52087180	4955	4955	4955	4955	0
367	20241008	124000	52087180	4955	4955	4955	4955	0
368	20241008	123900	52087180	4955	4955	4955	4955	0
369	20241008	123800	52087180	4955	4955	4955	4955	1
370	20241008	123700	52082225	4975	4975	4975	4975	0
371	20241008	123600	52082225	4975	4975	4975	4975	106
372	20241008	123500	51554875	4965	4965	4965	4965	0
373	20241008	123400	51554875	4965	4965	4965	4965	0
374	20241008	123300	51554875	4965	4965	4965	4965	0
375	20241008	123200	51554875	4965	4975	4975	4965	75
376	20241008	123100	51182440	4970	4970	4970	4970	0
377	20241008	123000	51182440	4970	4960	4970	4960	19
378	20241008	122900	51088110	4955	4955	4955	4955	3
379	20241008	122800	51073245	4955	4955	4955	4955	0
380	20241008	122700	51073245	4955	4955	4955	4955	0
381	20241008	122600	51073245	4955	4955	4955	4955	0
382	20241008	122500	51073245	4955	4955	4955	4955	0
383	20241008	122400	51073245	4955	4955	4955	4955	6
384	20241008	122300	51043515	4945	4945	4945	4945	0
385	20241008	122200	51043515	4945	4945	4945	4945	0
386	20241008	122100	51043515	4945	4945	4945	4945	0
387	20241008	122000	51043515	4945	4945	4945	4945	0
388	20241008	121900	51043515	4945	4945	4945	4945	0
389	20241008	121800	51043515	4945	4945	4945	4945	0
390	20241008	121700	51043515	4945	4945	4945	4945	0
391	20241008	121600	51043515	4945	4945	4945	4945	0
392	20241008	121500	51043515	4945	4945	4945	4945	0
393	20241008	121400	51043515	4945	4945	4945	4945	0
394	20241008	121300	51043515	4945	4950	4950	4945	1027
395	20241008	121200	45960000	4945	4930	4945	4920	885
396	20241008	121100	41602860	4925	4925	4925	4925	0
397	20241008	121000	41602860	4925	4925	4925	4925	0
398	20241008	120900	41602860	4925	4925	4925	4925	0
399	20241008	120800	41602860	4925	4925	4925	4925	0
400	20241008	120700	41602860	4925	4925	4925	4925	0
401	20241008	120600	41602860	4925	4925	4925	4925	18
402	20241008	120500	41514210	4920	4920	4920	4920	0
403	20241008	120400	41514210	4920	4920	4920	4920	0
404	20241008	120300	41514210	4920	4920	4920	4920	0
405	20241008	120200	41514210	4920	4920	4920	4920	0
406	20241008	120100	41514210	4920	4920	4920	4920	0
407	20241008	120000	41514210	4920	4920	4920	4920	0
408	20241008	115900	41514210	4920	4920	4920	4920	0
409	20241008	115800	41514210	4920	4920	4920	4920	0
410	20241008	115700	41514210	4920	4920	4920	4920	187
411	20241008	115600	40594170	4925	4925	4925	4925	0
412	20241008	115500	40594170	4925	4925	4925	4925	0
413	20241008	115400	40594170	4925	4925	4925	4925	0
414	20241008	115300	40594170	4925	4925	4925	4925	96
415	20241008	115200	40121370	4950	4950	4950	4950	0
416	20241008	115100	40121370	4950	4950	4950	4950	17
417	20241008	115000	40037220	4950	4950	4950	4950	0
418	20241008	114900	40037220	4950	4950	4950	4950	0
419	20241008	114800	40037220	4950	4950	4950	4950	100
420	20241008	114700	39542220	4925	4925	4925	4925	0
421	20241008	114600	39542220	4925	4925	4925	4925	0
422	20241008	114500	39542220	4925	4925	4925	4925	0
423	20241008	114400	39542220	4925	4925	4925	4925	0
424	20241008	114300	39542220	4925	4925	4925	4925	0
425	20241008	114200	39542220	4925	4925	4925	4925	0
426	20241008	114100	39542220	4925	4925	4925	4925	0
427	20241008	114000	39542220	4925	4925	4925	4925	9
428	20241008	113900	39497895	4925	4925	4925	4925	0
429	20241008	113800	39497895	4925	4925	4925	4925	3
430	20241008	113700	39483120	4925	4925	4925	4925	0
431	20241008	113600	39483120	4925	4925	4925	4925	0
432	20241008	113500	39483120	4925	4925	4925	4925	0
433	20241008	113400	39483120	4925	4935	4935	4920	999
434	20241008	113300	34558375	4940	4940	4940	4940	77
435	20241008	113200	34177995	4940	4940	4940	4940	3
436	20241008	113100	34163175	4930	4930	4930	4930	0
437	20241008	113000	34163175	4930	4930	4930	4930	0
438	20241008	112900	34163175	4930	4930	4930	4930	0
439	20241008	112800	34163175	4930	4955	4955	4930	1000
440	20241008	112700	29222635	4955	4955	4955	4955	0
441	20241008	112600	29222635	4955	4955	4955	4955	50
442	20241008	112500	28974885	4960	4960	4960	4960	0
443	20241008	112400	28974885	4960	4955	4960	4955	66
444	20241008	112300	28647550	4960	4960	4960	4960	1
445	20241008	112200	28642590	4960	4960	4960	4960	106
446	20241008	112100	28116830	4960	4960	4960	4960	0
447	20241008	112000	28116830	4960	4960	4960	4960	1
448	20241008	111900	28111870	4960	4960	4960	4960	0
449	20241008	111800	28111870	4960	4960	4960	4960	0
450	20241008	111700	28111870	4960	4960	4960	4960	0
451	20241008	111600	28111870	4960	4960	4960	4960	0
452	20241008	111500	28111870	4960	4960	4960	4960	0
453	20241008	111400	28111870	4960	4960	4960	4960	0
454	20241008	111300	28111870	4960	4960	4960	4960	0
455	20241008	111200	28111870	4960	4960	4960	4960	10
456	20241008	111100	28062270	4960	4960	4960	4960	0
457	20241008	111000	28062270	4960	4960	4960	4960	0
458	20241008	110900	28062270	4960	4960	4960	4960	237
459	20241008	110800	26886750	4960	4960	4960	4960	2
460	20241008	110700	26876830	4960	4960	4960	4960	1
461	20241008	110600	26871870	4960	4960	4960	4960	37
462	20241008	110500	26688350	4960	4960	4960	4960	100
463	20241008	110400	26192350	4965	4965	4965	4965	0
464	20241008	110300	26192350	4965	4970	4970	4965	593
465	20241008	110200	23247255	4970	4970	4970	4970	190
466	20241008	110100	22302955	4990	4990	4990	4990	0
467	20241008	110000	22302955	4990	4990	4990	4990	210
468	20241008	105900	21255055	4990	4990	4990	4990	0
469	20241008	105800	21255055	4990	4990	4990	4990	0
470	20241008	105700	21255055	4990	4990	4990	4990	0
471	20241008	105600	21255055	4990	4970	4990	4970	182
472	20241008	105500	20350480	4990	4990	4990	4990	0
473	20241008	105400	20350480	4990	4990	4990	4990	0
474	20241008	105300	20350480	4990	4990	4990	4990	0
475	20241008	105200	20350480	4990	4990	4990	4990	0
476	20241008	105100	20350480	4990	4990	4990	4990	0
477	20241008	105000	20350480	4990	4990	4990	4990	0
478	20241008	104900	20350480	4990	4990	4990	4990	0
479	20241008	104800	20350480	4990	4990	4990	4990	0
480	20241008	104700	20350480	4990	4990	4990	4990	30
481	20241008	104600	20200780	4990	4990	4990	4990	20
482	20241008	104500	20100980	4990	4990	4990	4990	0
483	20241008	104400	20100980	4990	4985	4990	4985	2
484	20241008	104300	20091005	4970	4970	4970	4970	0
485	20241008	104200	20091005	4970	4970	4970	4970	0
486	20241008	104100	20091005	4970	4970	4970	4970	0
487	20241008	104000	20091005	4970	4970	4970	4970	0
488	20241008	103900	20091005	4970	4970	4970	4970	0
489	20241008	103800	20091005	4970	4970	4970	4970	0
490	20241008	103700	20091005	4970	4970	4970	4970	0
491	20241008	103600	20091005	4970	4970	4970	4970	5
492	20241008	103500	20066155	4975	4975	4975	4975	722
493	20241008	103400	16474205	4975	4975	4975	4975	5
494	20241008	103300	16449330	4980	4980	4980	4980	900
495	20241008	103200	11967330	4980	4980	4980	4980	343
496	20241008	103100	10259190	4980	4980	4980	4980	62
497	20241008	103000	9950430	4985	4985	4985	4985	380
498	20241008	102900	8056130	4990	4990	4990	4990	100
499	20241008	102800	7557130	4995	4995	4995	4995	0
500	20241008	102700	7557130	4995	4995	4995	4995	0
501	20241008	102600	7557130	4995	4995	4995	4995	0
502	20241008	102500	7557130	4995	4995	4995	4995	0
503	20241008	102400	7557130	4995	4995	4995	4995	0
504	20241008	102300	7557130	4995	4995	4995	4995	0
505	20241008	102200	7557130	4995	4995	4995	4995	0
506	20241008	102100	7557130	4995	4995	4995	4995	0
507	20241008	102000	7557130	4995	4995	4995	4995	0
508	20241008	101900	7557130	4995	4995	4995	4995	0
509	20241008	101800	7557130	4995	4995	4995	4995	0
510	20241008	101700	7557130	4995	4995	4995	4995	0
511	20241008	101600	7557130	4995	4995	4995	4995	0
512	20241008	101500	7557130	4995	4995	4995	4995	0
513	20241008	101400	7557130	4995	4995	4995	4995	0
514	20241008	101300	7557130	4995	4995	4995	4995	0
515	20241008	101200	7557130	4995	4995	4995	4995	0
516	20241008	101100	7557130	4995	4995	4995	4995	0
517	20241008	101000	7557130	4995	4995	4995	4995	0
518	20241008	100900	7557130	4995	4995	4995	4995	0
519	20241008	100800	7557130	4995	4995	4995	4995	0
520	20241008	100700	7557130	4995	4995	4995	4995	0
521	20241008	100600	7557130	4995	4995	4995	4995	0
522	20241008	100500	7557130	4995	4995	4995	4995	10
523	20241008	100400	7507180	4995	4995	4995	4995	0
524	20241008	100300	7507180	4995	4995	4995	4995	2
525	20241008	100200	7497190	4995	4995	4995	4995	1
526	20241008	100100	7492195	4995	4995	4995	4995	0
527	20241008	100000	7492195	4995	4995	4995	4995	0
528	20241008	095900	7492195	4995	4995	4995	4995	0
529	20241008	095800	7492195	4995	4975	4995	4975	213
530	20241008	095700	6428280	4975	4975	4975	4975	0
531	20241008	095600	6428280	4975	4975	4975	4975	0
532	20241008	095500	6428280	4975	4975	4975	4975	300
533	20241008	095400	4935780	4975	4975	4975	4975	3
534	20241008	095300	4920855	4995	4995	4995	4995	0
535	20241008	095200	4920855	4995	4995	4995	4995	0
536	20241008	095100	4920855	4995	4995	4995	4995	0
537	20241008	095000	4920855	4995	4970	4995	4970	6
538	20241008	094900	4890985	4995	4995	4995	4995	0
539	20241008	094800	4890985	4995	4995	4995	4995	1
540	20241008	094700	4885990	4995	4995	4995	4995	0
541	20241008	094600	4885990	4995	4995	4995	4995	203
542	20241008	094500	3872005	4965	4965	4965	4965	32
543	20241008	094400	3713125	4965	4965	4965	4965	1
544	20241008	094300	3708160	5000	5000	5000	5000	0
545	20241008	094200	3708160	5000	5000	5000	5000	0
546	20241008	094100	3708160	5000	5000	5000	5000	31
547	20241008	094000	3553160	5000	5000	5000	5000	0
548	20241008	093900	3553160	5000	5000	5000	5000	100
549	20241008	093800	3053160	5000	4995	5000	4995	100
550	20241008	093700	2553565	4995	4990	4995	4990	7
551	20241008	093600	2518630	4985	4980	4985	4980	110
552	20241008	093500	1970775	4980	4980	4980	4980	7
553	20241008	093400	1935915	4980	4980	4980	4980	3
554	20241008	093300	1920975	4980	4980	4980	4980	1
555	20241008	093200	1915995	4950	4960	4960	4950	38
556	20241008	093100	1727615	4970	4970	4970	4970	0
557	20241008	093000	1727615	4970	4970	4970	4970	0
558	20241008	092900	1727615	4970	4970	4970	4970	20
559	20241008	092800	1628215	4970	4970	4970	4970	0
560	20241008	092700	1628215	4970	4970	4970	4970	0
561	20241008	092600	1628215	4970	4970	4970	4970	0
562	20241008	092500	1628215	4970	4970	4970	4970	0
563	20241008	092400	1628215	4970	4970	4970	4970	1
564	20241008	092300	1623245	4975	4975	4975	4975	1
565	20241008	092200	1618270	4980	4980	4980	4980	0
566	20241008	092100	1618270	4980	4980	4980	4980	0
567	20241008	092000	1618270	4980	4980	4980	4980	0
568	20241008	091900	1618270	4980	4980	4980	4980	0
569	20241008	091800	1618270	4980	4980	4980	4980	0
570	20241008	091700	1618270	4980	4980	4980	4980	0
571	20241008	091600	1618270	4980	4980	4980	4980	0
572	20241008	091500	1618270	4980	4980	4980	4980	0
573	20241008	091400	1618270	4980	4980	4980	4980	2
574	20241008	091300	1608310	4980	4980	4980	4980	0
575	20241008	091200	1608310	4980	4980	4980	4980	0
576	20241008	091100	1608310	4980	4980	4980	4980	1
577	20241008	091000	1603330	4980	4970	4980	4970	17
578	20241008	090900	1518760	4930	4930	4930	4930	0
579	20241008	090800	1518760	4930	4930	4930	4930	0
580	20241008	090700	1518760	4930	4930	4930	4930	0
581	20241008	090600	1518760	4930	4930	4930	4930	0
582	20241008	090500	1518760	4930	4930	4930	4930	0
583	20241008	090400	1518760	4930	4930	4930	4930	0
584	20241008	090300	1518760	4930	4950	4950	4930	245
585	20241008	090200	307540	4945	4945	4945	4945	0
586	20241008	090100	307540	4945	4945	4945	4945	0
587	20241008	090000	307540	4945	4980	4980	4945	62