KissMeData/004710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	57753000	4465	4465	4465	4465	231
3	20241017	184200	57753000	4465	4465	4465	4465	0
4	20241017	184100	57753000	4465	4465	4465	4465	0
5	20241017	184000	57753000	4465	4465	4465	4465	0
6	20241017	183900	57753000	4465	4465	4465	4465	0
7	20241017	183800	57753000	4465	4465	4465	4465	0
8	20241017	183700	57753000	4465	4465	4465	4465	0
9	20241017	183600	57753000	4465	4465	4465	4465	0
10	20241017	183500	57753000	4465	4465	4465	4465	0
11	20241017	183400	57753000	4465	4465	4465	4465	0
12	20241017	183300	57753000	4465	4465	4465	4465	0
13	20241017	183200	57753000	4465	4465	4465	4465	0
14	20241017	183100	57753000	4465	4465	4465	4465	0
15	20241017	183000	57753000	4465	4465	4465	4465	0
16	20241017	182900	57753000	4465	4465	4465	4465	0
17	20241017	182800	57753000	4465	4465	4465	4465	0
18	20241017	182700	57753000	4465	4465	4465	4465	0
19	20241017	182600	57753000	4465	4465	4465	4465	0
20	20241017	182500	57753000	4465	4465	4465	4465	0
21	20241017	182400	57753000	4465	4465	4465	4465	0
22	20241017	182300	57753000	4465	4465	4465	4465	0
23	20241017	182200	57753000	4465	4465	4465	4465	0
24	20241017	182100	57753000	4465	4465	4465	4465	0
25	20241017	182000	57753000	4465	4465	4465	4465	0
26	20241017	181900	57753000	4465	4465	4465	4465	0
27	20241017	181800	57753000	4465	4465	4465	4465	0
28	20241017	181700	57753000	4465	4465	4465	4465	0
29	20241017	181600	57753000	4465	4465	4465	4465	0
30	20241017	181500	57753000	4465	4465	4465	4465	0
31	20241017	181400	57753000	4465	4465	4465	4465	0
32	20241017	181300	57753000	4465	4465	4465	4465	231
33	20241017	181200	57753000	4465	4465	4465	4465	0
34	20241017	181100	57753000	4465	4465	4465	4465	0
35	20241017	181000	57753000	4465	4465	4465	4465	0
36	20241017	180900	57753000	4465	4465	4465	4465	0
37	20241017	180800	57753000	4465	4465	4465	4465	0
38	20241017	180700	57753000	4465	4465	4465	4465	0
39	20241017	180600	57753000	4465	4465	4465	4465	0
40	20241017	180500	57753000	4465	4465	4465	4465	0
41	20241017	180400	57753000	4465	4465	4465	4465	0
42	20241017	180300	57753000	4465	4465	4465	4465	0
43	20241017	180200	57753000	4465	4465	4465	4465	0
44	20241017	180100	57753000	4465	4465	4465	4465	0
45	20241017	180000	57753000	4465	4465	4465	4465	0
46	20241017	175900	57753000	4465	4465	4465	4465	0
47	20241017	175800	57753000	4465	4465	4465	4465	0
48	20241017	175700	57753000	4465	4465	4465	4465	0
49	20241017	175600	57753000	4465	4465	4465	4465	0
50	20241017	175500	57753000	4465	4465	4465	4465	0
51	20241017	175400	57753000	4465	4465	4465	4465	0
52	20241017	175300	57753000	4465	4465	4465	4465	0
53	20241017	175200	57753000	4465	4465	4465	4465	0
54	20241017	175100	57753000	4465	4465	4465	4465	0
55	20241017	175000	57753000	4465	4465	4465	4465	0
56	20241017	174900	57753000	4465	4465	4465	4465	0
57	20241017	174800	57753000	4465	4465	4465	4465	0
58	20241017	174700	57753000	4465	4465	4465	4465	0
59	20241017	174600	57753000	4465	4465	4465	4465	0
60	20241017	174500	57753000	4465	4465	4465	4465	0
61	20241017	174400	57753000	4465	4465	4465	4465	0
62	20241017	174300	57753000	4465	4465	4465	4465	231
63	20241017	174200	57753000	4465	4465	4465	4465	0
64	20241017	174100	57753000	4465	4465	4465	4465	0
65	20241017	174000	57753000	4465	4465	4465	4465	0
66	20241017	173900	57753000	4465	4465	4465	4465	0
67	20241017	173800	57753000	4465	4465	4465	4465	0
68	20241017	173700	57753000	4465	4465	4465	4465	0
69	20241017	173600	57753000	4465	4465	4465	4465	0
70	20241017	173500	57753000	4465	4465	4465	4465	0
71	20241017	173400	57753000	4465	4465	4465	4465	0
72	20241017	173300	57753000	4465	4465	4465	4465	0
73	20241017	173200	57753000	4465	4465	4465	4465	0
74	20241017	173100	57753000	4465	4465	4465	4465	0
75	20241017	173000	57753000	4465	4465	4465	4465	0
76	20241017	172900	57753000	4465	4465	4465	4465	0
77	20241017	172800	57753000	4465	4465	4465	4465	0
78	20241017	172700	57753000	4465	4465	4465	4465	0
79	20241017	172600	57753000	4465	4465	4465	4465	0
80	20241017	172500	57753000	4465	4465	4465	4465	0
81	20241017	172400	57753000	4465	4465	4465	4465	0
82	20241017	172300	57753000	4465	4465	4465	4465	0
83	20241017	172200	57753000	4465	4465	4465	4465	0
84	20241017	172100	57753000	4465	4465	4465	4465	0
85	20241017	172000	57753000	4465	4465	4465	4465	0
86	20241017	171900	57753000	4465	4465	4465	4465	0
87	20241017	171800	57753000	4465	4465	4465	4465	0
88	20241017	171700	57753000	4465	4465	4465	4465	0
89	20241017	171600	57753000	4465	4465	4465	4465	0
90	20241017	171500	57753000	4465	4465	4465	4465	0
91	20241017	171400	57753000	4465	4465	4465	4465	0
92	20241017	171300	57753000	4465	4465	4465	4465	231
93	20241017	171200	57753000	4465	4465	4465	4465	0
94	20241017	171100	57753000	4465	4465	4465	4465	0
95	20241017	171000	57753000	4465	4465	4465	4465	0
96	20241017	170900	57753000	4465	4465	4465	4465	0
97	20241017	170800	57753000	4465	4465	4465	4465	0
98	20241017	170700	57753000	4465	4465	4465	4465	0
99	20241017	170600	57753000	4465	4465	4465	4465	0
100	20241017	170500	57753000	4465	4465	4465	4465	0
101	20241017	170400	57753000	4465	4465	4465	4465	0
102	20241017	170300	57753000	4465	4465	4465	4465	0
103	20241017	170200	57753000	4465	4465	4465	4465	0
104	20241017	170100	57753000	4465	4465	4465	4465	0
105	20241017	170000	57753000	4465	4465	4465	4465	0
106	20241017	165900	57753000	4465	4465	4465	4465	0
107	20241017	165800	57753000	4465	4465	4465	4465	0
108	20241017	165700	57753000	4465	4465	4465	4465	0
109	20241017	165600	57753000	4465	4465	4465	4465	0
110	20241017	165500	57753000	4465	4465	4465	4465	0
111	20241017	165400	57753000	4465	4465	4465	4465	0
112	20241017	165300	57753000	4465	4465	4465	4465	0
113	20241017	165200	57753000	4465	4465	4465	4465	0
114	20241017	165100	57753000	4465	4465	4465	4465	0
115	20241017	165000	57753000	4465	4465	4465	4465	0
116	20241017	164900	57753000	4465	4465	4465	4465	0
117	20241017	164800	57753000	4465	4465	4465	4465	0
118	20241017	164700	57753000	4465	4465	4465	4465	0
119	20241017	164600	57753000	4465	4465	4465	4465	0
120	20241017	164500	57753000	4465	4465	4465	4465	0
121	20241017	164400	57753000	4465	4465	4465	4465	0
122	20241017	164300	57753000	4465	4465	4465	4465	231
123	20241017	164200	57753000	4465	4465	4465	4465	0
124	20241017	164100	57753000	4465	4465	4465	4465	0
125	20241017	164000	57753000	4465	4465	4465	4465	0
126	20241017	163900	57753000	4465	4465	4465	4465	0
127	20241017	163800	57753000	4465	4465	4465	4465	0
128	20241017	163700	57753000	4465	4465	4465	4465	0
129	20241017	163600	57753000	4465	4465	4465	4465	0
130	20241017	163500	57753000	4465	4465	4465	4465	0
131	20241017	163400	57753000	4465	4465	4465	4465	0
132	20241017	163300	57753000	4465	4465	4465	4465	0
133	20241017	163200	57753000	4465	4465	4465	4465	0
134	20241017	163100	57753000	4465	4465	4465	4465	0
135	20241017	163000	57753000	4465	4465	4465	4465	0
136	20241017	162900	57753000	4465	4465	4465	4465	0
137	20241017	162800	57753000	4465	4465	4465	4465	0
138	20241017	162700	57753000	4465	4465	4465	4465	0
139	20241017	162600	57753000	4465	4465	4465	4465	0
140	20241017	162500	57753000	4465	4465	4465	4465	0
141	20241017	162400	57753000	4465	4465	4465	4465	0
142	20241017	162300	57753000	4465	4465	4465	4465	0
143	20241017	162200	57753000	4465	4465	4465	4465	0
144	20241017	162100	57753000	4465	4465	4465	4465	0
145	20241017	162000	57753000	4465	4465	4465	4465	0
146	20241017	161900	57753000	4465	4465	4465	4465	0
147	20241017	161800	57753000	4465	4465	4465	4465	0
148	20241017	161700	57753000	4465	4465	4465	4465	0
149	20241017	161600	57753000	4465	4465	4465	4465	0
150	20241017	161500	57753000	4465	4465	4465	4465	0
151	20241017	161400	57753000	4465	4465	4465	4465	0
152	20241017	161300	57753000	4465	4465	4465	4465	231
153	20241017	161200	57753000	4465	4465	4465	4465	0
154	20241017	161100	57753000	4465	4465	4465	4465	0
155	20241017	161000	57753000	4465	4465	4465	4465	0
156	20241017	160900	57753000	4465	4465	4465	4465	0
157	20241017	160800	57753000	4465	4465	4465	4465	0
158	20241017	160700	57753000	4465	4465	4465	4465	0
159	20241017	160600	57753000	4465	4465	4465	4465	0
160	20241017	160500	57753000	4465	4465	4465	4465	0
161	20241017	160400	57753000	4465	4465	4465	4465	0
162	20241017	160300	57753000	4465	4465	4465	4465	0
163	20241017	160200	57753000	4465	4465	4465	4465	0
164	20241017	160100	57753000	4465	4465	4465	4465	0
165	20241017	160000	57753000	4465	4465	4465	4465	0
166	20241017	155900	57753000	4465	4465	4465	4465	0
167	20241017	155800	57753000	4465	4465	4465	4465	0
168	20241017	155700	57753000	4465	4465	4465	4465	0
169	20241017	155600	57753000	4465	4465	4465	4465	0
170	20241017	155500	57753000	4465	4465	4465	4465	0
171	20241017	155400	57753000	4465	4465	4465	4465	0
172	20241017	155300	57753000	4465	4465	4465	4465	0
173	20241017	155200	57753000	4465	4465	4465	4465	0
174	20241017	155100	57753000	4465	4465	4465	4465	0
175	20241017	155000	57753000	4465	4465	4465	4465	0
176	20241017	154900	57753000	4465	4465	4465	4465	0
177	20241017	154800	57753000	4465	4465	4465	4465	0
178	20241017	154700	57753000	4465	4465	4465	4465	0
179	20241017	154600	57753000	4465	4465	4465	4465	0
180	20241017	154500	57753000	4465	4465	4465	4465	0
181	20241017	154400	57753000	4465	4465	4465	4465	0
182	20241017	154300	57753000	4465	4465	4465	4465	231
183	20241017	154200	57753000	4465	4465	4465	4465	0
184	20241017	154100	57753000	4465	4465	4465	4465	0
185	20241017	154000	57753000	4465	4465	4465	4465	0
186	20241017	153900	57753000	4465	4465	4465	4465	0
187	20241017	153800	57753000	4465	4465	4465	4465	0
188	20241017	153700	57753000	4465	4465	4465	4465	0
189	20241017	153600	57753000	4465	4465	4465	4465	0
190	20241017	153500	57753000	4465	4465	4465	4465	0
191	20241017	153400	57753000	4465	4465	4465	4465	0
192	20241017	153300	57753000	4465	4465	4465	4465	0
193	20241017	153200	57753000	4465	4465	4465	4465	0
194	20241017	153100	57753000	4465	4465	4465	4465	0
195	20241017	153000	57753000	4465	4465	4465	4465	231
196	20241017	152900	56721585	4465	4465	4465	4465	0
197	20241017	152800	56721585	4465	4465	4465	4465	0
198	20241017	152700	56721585	4465	4465	4465	4465	0
199	20241017	152600	56721585	4465	4465	4465	4465	0
200	20241017	152500	56721585	4465	4465	4465	4465	0
201	20241017	152400	56721585	4465	4465	4465	4465	0
202	20241017	152300	56721585	4465	4465	4465	4465	0
203	20241017	152200	56721585	4465	4465	4465	4465	0
204	20241017	152100	56721585	4465	4465	4465	4465	0
205	20241017	152000	56721585	4465	4465	4465	4465	0
206	20241017	151900	56721585	4465	4465	4465	4465	1
207	20241017	151800	56717120	4465	4460	4465	4460	4
208	20241017	151700	56699270	4460	4460	4460	4460	0
209	20241017	151600	56699270	4460	4460	4460	4460	0
210	20241017	151500	56699270	4460	4460	4460	4460	21
211	20241017	151400	56605610	4460	4460	4460	4460	0
212	20241017	151300	56605610	4460	4460	4460	4460	1
213	20241017	151200	56601150	4450	4450	4450	4450	0
214	20241017	151100	56601150	4450	4450	4450	4450	0
215	20241017	151000	56601150	4450	4450	4450	4450	0
216	20241017	150900	56601150	4450	4450	4450	4450	0
217	20241017	150800	56601150	4450	4450	4450	4450	0
218	20241017	150700	56601150	4450	4450	4450	4450	94
219	20241017	150600	56182850	4450	4450	4450	4450	0
220	20241017	150500	56182850	4450	4450	4450	4450	0
221	20241017	150400	56182850	4450	4450	4450	4450	0
222	20241017	150300	56182850	4450	4450	4450	4450	0
223	20241017	150200	56182850	4450	4450	4450	4450	0
224	20241017	150100	56182850	4450	4450	4450	4450	1
225	20241017	150000	56178400	4450	4450	4450	4450	2
226	20241017	145900	56169500	4440	4440	4440	4440	940
227	20241017	145800	51995900	4440	4445	4445	4440	697
228	20241017	145700	48898490	4450	4450	4450	4450	526
229	20241017	145600	46557790	4460	4455	4460	4455	100
230	20241017	145500	46112250	4455	4455	4455	4455	0
231	20241017	145400	46112250	4455	4455	4455	4455	0
232	20241017	145300	46112250	4455	4455	4455	4455	0
233	20241017	145200	46112250	4455	4455	4455	4455	0
234	20241017	145100	46112250	4455	4455	4455	4455	0
235	20241017	145000	46112250	4455	4455	4455	4455	0
236	20241017	144900	46112250	4455	4455	4455	4455	0
237	20241017	144800	46112250	4455	4455	4455	4455	0
238	20241017	144700	46112250	4455	4455	4455	4455	0
239	20241017	144600	46112250	4455	4455	4455	4455	0
240	20241017	144500	46112250	4455	4455	4455	4455	0
241	20241017	144400	46112250	4455	4455	4455	4455	400
242	20241017	144300	44330250	4450	4450	4450	4450	2
243	20241017	144200	44321350	4450	4450	4450	4450	0
244	20241017	144100	44321350	4450	4450	4450	4450	0
245	20241017	144000	44321350	4450	4450	4450	4450	0
246	20241017	143900	44321350	4450	4450	4450	4450	0
247	20241017	143800	44321350	4450	4450	4450	4450	0
248	20241017	143700	44321350	4450	4450	4450	4450	0
249	20241017	143600	44321350	4450	4450	4450	4450	0
250	20241017	143500	44321350	4450	4450	4450	4450	0
251	20241017	143400	44321350	4450	4445	4450	4445	134
252	20241017	143300	43725530	4445	4445	4445	4445	0
253	20241017	143200	43725530	4445	4445	4445	4445	0
254	20241017	143100	43725530	4445	4445	4445	4445	0
255	20241017	143000	43725530	4445	4445	4445	4445	0
256	20241017	142900	43725530	4445	4445	4445	4445	0
257	20241017	142800	43725530	4445	4445	4445	4445	0
258	20241017	142700	43725530	4445	4445	4445	4445	0
259	20241017	142600	43725530	4445	4445	4445	4445	0
260	20241017	142500	43725530	4445	4445	4445	4445	0
261	20241017	142400	43725530	4445	4445	4445	4445	80
262	20241017	142300	43369930	4455	4455	4455	4455	0
263	20241017	142200	43369930	4455	4455	4455	4455	0
264	20241017	142100	43369930	4455	4455	4455	4455	0
265	20241017	142000	43369930	4455	4455	4455	4455	0
266	20241017	141900	43369930	4455	4455	4455	4455	0
267	20241017	141800	43369930	4455	4455	4455	4455	0
268	20241017	141700	43369930	4455	4450	4455	4450	4
269	20241017	141600	43352125	4450	4450	4450	4450	26
270	20241017	141500	43236425	4450	4450	4450	4450	7
271	20241017	141400	43205275	4450	4450	4450	4450	9
272	20241017	141300	43165225	4450	4450	4450	4450	5
273	20241017	141200	43142975	4450	4450	4450	4450	5
274	20241017	141100	43120725	4450	4450	4450	4450	2
275	20241017	141000	43111825	4450	4450	4450	4450	6
276	20241017	140900	43085125	4450	4450	4450	4450	964
277	20241017	140800	38795325	4450	4450	4450	4450	0
278	20241017	140700	38795325	4450	4450	4450	4450	37
279	20241017	140600	38630675	4445	4445	4445	4445	0
280	20241017	140500	38630675	4445	4450	4450	4445	13
281	20241017	140400	38572885	4450	4450	4450	4450	5
282	20241017	140300	38550635	4450	4450	4450	4450	4
283	20241017	140200	38532835	4450	4450	4450	4450	1
284	20241017	140100	38528385	4450	4450	4450	4450	3
285	20241017	140000	38515035	4450	4450	4450	4450	9
286	20241017	135900	38474985	4450	4450	4450	4450	5
287	20241017	135800	38452735	4450	4450	4450	4450	8
288	20241017	135700	38417135	4450	4450	4450	4450	83
289	20241017	135600	38047785	4450	4450	4450	4450	5
290	20241017	135500	38025535	4450	4450	4450	4450	2
291	20241017	135400	38016635	4450	4450	4450	4450	8
292	20241017	135300	37981035	4450	4450	4450	4450	2
293	20241017	135200	37972135	4450	4450	4450	4450	0
294	20241017	135100	37972135	4450	4450	4450	4450	2
295	20241017	135000	37963235	4450	4450	4450	4450	1
296	20241017	134900	37958785	4450	4450	4450	4450	4
297	20241017	134800	37940985	4450	4450	4450	4450	2
298	20241017	134700	37932085	4450	4450	4450	4450	2
299	20241017	134600	37923185	4450	4450	4450	4450	1
300	20241017	134500	37918735	4445	4445	4445	4445	65
301	20241017	134400	37629810	4450	4450	4450	4450	0
302	20241017	134300	37629810	4450	4450	4450	4450	0
303	20241017	134200	37629810	4450	4450	4450	4450	1
304	20241017	134100	37625360	4450	4450	4450	4450	1
305	20241017	134000	37620910	4450	4450	4450	4450	0
306	20241017	133900	37620910	4450	4450	4450	4450	0
307	20241017	133800	37620910	4450	4450	4450	4450	1
308	20241017	133700	37616460	4450	4450	4450	4450	501
309	20241017	133600	35387010	4450	4450	4450	4450	0
310	20241017	133500	35387010	4450	4450	4450	4450	1
311	20241017	133400	35382560	4445	4445	4445	4445	49
312	20241017	133300	35164755	4450	4450	4450	4450	0
313	20241017	133200	35164755	4450	4450	4450	4450	0
314	20241017	133100	35164755	4450	4450	4450	4450	0
315	20241017	133000	35164755	4450	4455	4455	4450	51
316	20241017	132900	34937605	4455	4455	4455	4455	0
317	20241017	132800	34937605	4455	4455	4455	4455	0
318	20241017	132700	34937605	4455	4455	4455	4455	0
319	20241017	132600	34937605	4455	4455	4455	4455	1
320	20241017	132500	34933150	4450	4450	4450	4450	0
321	20241017	132400	34933150	4450	4450	4450	4450	5
322	20241017	132300	34910900	4455	4455	4455	4455	0
323	20241017	132200	34910900	4455	4455	4455	4455	1
324	20241017	132100	34906445	4455	4455	4455	4455	2
325	20241017	132000	34897535	4455	4455	4455	4455	1
326	20241017	131900	34893080	4455	4455	4455	4455	0
327	20241017	131800	34893080	4455	4455	4455	4455	0
328	20241017	131700	34893080	4455	4455	4455	4455	0
329	20241017	131600	34893080	4455	4455	4455	4455	0
330	20241017	131500	34893080	4455	4455	4455	4455	0
331	20241017	131400	34893080	4455	4455	4455	4455	0
332	20241017	131300	34893080	4455	4455	4455	4455	0
333	20241017	131200	34893080	4455	4455	4455	4455	1
334	20241017	131100	34888625	4445	4450	4450	4445	427
335	20241017	131000	32990550	4455	4455	4455	4455	3
336	20241017	130900	32977185	4455	4455	4455	4455	1
337	20241017	130800	32972730	4455	4455	4455	4455	1
338	20241017	130700	32968275	4455	4455	4455	4455	0
339	20241017	130600	32968275	4455	4455	4455	4455	0
340	20241017	130500	32968275	4455	4455	4455	4455	0
341	20241017	130400	32968275	4455	4455	4455	4455	0
342	20241017	130300	32968275	4455	4455	4455	4455	0
343	20241017	130200	32968275	4455	4455	4455	4455	0
344	20241017	130100	32968275	4455	4455	4455	4455	0
345	20241017	130000	32968275	4455	4455	4455	4455	0
346	20241017	125900	32968275	4455	4455	4455	4455	0
347	20241017	125800	32968275	4455	4455	4455	4455	0
348	20241017	125700	32968275	4455	4450	4455	4450	12
349	20241017	125600	32914870	4450	4450	4450	4450	36
350	20241017	125500	32754670	4455	4455	4455	4455	0
351	20241017	125400	32754670	4455	4455	4455	4455	0
352	20241017	125300	32754670	4455	4450	4455	4450	4
353	20241017	125200	32736865	4455	4455	4455	4455	7
354	20241017	125100	32705680	4455	4455	4455	4455	0
355	20241017	125000	32705680	4455	4455	4455	4455	0
356	20241017	124900	32705680	4455	4455	4455	4455	50
357	20241017	124800	32482930	4455	4455	4455	4455	3
358	20241017	124700	32469565	4455	4455	4455	4455	1
359	20241017	124600	32465110	4455	4455	4455	4455	0
360	20241017	124500	32465110	4455	4455	4455	4455	0
361	20241017	124400	32465110	4455	4455	4455	4455	3
362	20241017	124300	32451745	4455	4455	4455	4455	7
363	20241017	124200	32420560	4455	4455	4455	4455	10
364	20241017	124100	32376010	4455	4455	4455	4455	3
365	20241017	124000	32362645	4455	4455	4455	4455	7
366	20241017	123900	32331460	4455	4455	4455	4455	6
367	20241017	123800	32304730	4455	4455	4455	4455	5
368	20241017	123700	32282455	4455	4455	4455	4455	3
369	20241017	123600	32269090	4450	4455	4455	4450	13
370	20241017	123500	32211235	4455	4455	4455	4455	4
371	20241017	123400	32193415	4455	4455	4455	4455	7
372	20241017	123300	32162230	4455	4455	4455	4455	8
373	20241017	123200	32126590	4455	4455	4455	4455	4
374	20241017	123100	32108770	4455	4455	4455	4455	124
375	20241017	123000	31556350	4455	4455	4455	4455	3
376	20241017	122900	31542985	4455	4455	4455	4455	50
377	20241017	122800	31320235	4455	4455	4455	4455	0
378	20241017	122700	31320235	4455	4450	4455	4450	31
379	20241017	122600	31182280	4455	4455	4455	4455	0
380	20241017	122500	31182280	4455	4455	4455	4455	0
381	20241017	122400	31182280	4455	4455	4455	4455	0
382	20241017	122300	31182280	4455	4455	4455	4455	1
383	20241017	122200	31177825	4455	4455	4455	4455	0
384	20241017	122100	31177825	4455	4455	4455	4455	2
385	20241017	122000	31168915	4455	4455	4455	4455	0
386	20241017	121900	31168915	4455	4455	4455	4455	0
387	20241017	121800	31168915	4455	4455	4455	4455	0
388	20241017	121700	31168915	4455	4455	4455	4455	0
389	20241017	121600	31168915	4455	4455	4455	4455	0
390	20241017	121500	31168915	4455	4455	4455	4455	0
391	20241017	121400	31168915	4455	4455	4455	4455	0
392	20241017	121300	31168915	4455	4455	4455	4455	0
393	20241017	121200	31168915	4455	4455	4455	4455	0
394	20241017	121100	31168915	4455	4455	4455	4455	0
395	20241017	121000	31168915	4455	4455	4455	4455	0
396	20241017	120900	31168915	4455	4455	4455	4455	0
397	20241017	120800	31168915	4455	4455	4455	4455	0
398	20241017	120700	31168915	4455	4455	4455	4455	3
399	20241017	120600	31155550	4455	4455	4455	4455	0
400	20241017	120500	31155550	4455	4450	4455	4450	45
401	20241017	120400	30955285	4450	4455	4455	4450	436
402	20241017	120300	29014755	4460	4460	4460	4460	0
403	20241017	120200	29014755	4460	4460	4460	4460	0
404	20241017	120100	29014755	4460	4460	4460	4460	0
405	20241017	120000	29014755	4460	4460	4460	4460	0
406	20241017	115900	29014755	4460	4460	4460	4460	0
407	20241017	115800	29014755	4460	4460	4460	4460	0
408	20241017	115700	29014755	4460	4460	4460	4460	30
409	20241017	115600	28880955	4460	4460	4460	4460	0
410	20241017	115500	28880955	4460	4460	4460	4460	0
411	20241017	115400	28880955	4460	4460	4460	4460	0
412	20241017	115300	28880955	4460	4460	4460	4460	0
413	20241017	115200	28880955	4460	4460	4460	4460	0
414	20241017	115100	28880955	4460	4460	4460	4460	1
415	20241017	115000	28876495	4455	4455	4455	4455	24
416	20241017	114900	28769575	4455	4455	4455	4455	24
417	20241017	114800	28662655	4460	4460	4460	4460	0
418	20241017	114700	28662655	4460	4460	4460	4460	0
419	20241017	114600	28662655	4460	4460	4460	4460	1
420	20241017	114500	28658195	4460	4460	4460	4460	3
421	20241017	114400	28644815	4455	4455	4455	4455	0
422	20241017	114300	28644815	4455	4455	4455	4455	0
423	20241017	114200	28644815	4455	4455	4455	4455	0
424	20241017	114100	28644815	4455	4455	4455	4455	150
425	20241017	114000	27976565	4460	4460	4460	4460	0
426	20241017	113900	27976565	4460	4460	4460	4460	0
427	20241017	113800	27976565	4460	4460	4460	4460	0
428	20241017	113700	27976565	4460	4460	4460	4460	0
429	20241017	113600	27976565	4460	4460	4460	4460	0
430	20241017	113500	27976565	4460	4460	4460	4460	0
431	20241017	113400	27976565	4460	4460	4460	4460	0
432	20241017	113300	27976565	4460	4460	4460	4460	0
433	20241017	113200	27976565	4460	4460	4460	4460	0
434	20241017	113100	27976565	4460	4460	4460	4460	0
435	20241017	113000	27976565	4460	4460	4460	4460	7
436	20241017	112900	27945345	4460	4460	4460	4460	6
437	20241017	112800	27918585	4460	4460	4460	4460	2
438	20241017	112700	27909665	4460	4460	4460	4460	1
439	20241017	112600	27905205	4460	4460	4460	4460	1
440	20241017	112500	27900745	4460	4460	4460	4460	3
441	20241017	112400	27887365	4460	4460	4460	4460	0
442	20241017	112300	27887365	4460	4460	4460	4460	0
443	20241017	112200	27887365	4460	4460	4460	4460	4
444	20241017	112100	27869525	4460	4460	4460	4460	2
445	20241017	112000	27860605	4460	4460	4460	4460	4
446	20241017	111900	27842765	4460	4460	4460	4460	0
447	20241017	111800	27842765	4460	4460	4460	4460	0
448	20241017	111700	27842765	4460	4460	4460	4460	0
449	20241017	111600	27842765	4460	4460	4460	4460	0
450	20241017	111500	27842765	4460	4460	4460	4460	0
451	20241017	111400	27842765	4460	4460	4460	4460	0
452	20241017	111300	27842765	4460	4460	4460	4460	10
453	20241017	111200	27798165	4460	4460	4460	4460	0
454	20241017	111100	27798165	4460	4460	4460	4460	0
455	20241017	111000	27798165	4460	4460	4460	4460	0
456	20241017	110900	27798165	4460	4460	4460	4460	0
457	20241017	110800	27798165	4460	4460	4460	4460	0
458	20241017	110700	27798165	4460	4460	4460	4460	1
459	20241017	110600	27793705	4460	4460	4460	4460	6
460	20241017	110500	27766945	4460	4460	4460	4460	1
461	20241017	110400	27762485	4460	4460	4460	4460	56
462	20241017	110300	27512725	4465	4465	4465	4465	85
463	20241017	110200	27133200	4470	4470	4470	4470	0
464	20241017	110100	27133200	4470	4470	4470	4470	0
465	20241017	110000	27133200	4470	4470	4470	4470	0
466	20241017	105900	27133200	4470	4470	4470	4470	0
467	20241017	105800	27133200	4470	4470	4470	4470	0
468	20241017	105700	27133200	4470	4470	4470	4470	0
469	20241017	105600	27133200	4470	4470	4470	4470	0
470	20241017	105500	27133200	4470	4470	4470	4470	0
471	20241017	105400	27133200	4470	4470	4470	4470	0
472	20241017	105300	27133200	4470	4470	4470	4470	0
473	20241017	105200	27133200	4470	4470	4470	4470	0
474	20241017	105100	27133200	4470	4470	4470	4470	0
475	20241017	105000	27133200	4470	4470	4470	4470	0
476	20241017	104900	27133200	4470	4470	4470	4470	0
477	20241017	104800	27133200	4470	4470	4470	4470	5
478	20241017	104700	27110850	4455	4455	4455	4455	290
479	20241017	104600	25818900	4475	4475	4475	4475	0
480	20241017	104500	25818900	4475	4475	4475	4475	0
481	20241017	104400	25818900	4475	4475	4475	4475	1
482	20241017	104300	25814425	4460	4460	4460	4460	10
483	20241017	104200	25769825	4475	4475	4475	4475	0
484	20241017	104100	25769825	4475	4475	4475	4475	1
485	20241017	104000	25765350	4465	4465	4465	4465	1
486	20241017	103900	25760885	4455	4455	4455	4455	0
487	20241017	103800	25760885	4455	4455	4455	4455	0
488	20241017	103700	25760885	4455	4460	4460	4455	12
489	20241017	103600	25707375	4475	4475	4475	4475	0
490	20241017	103500	25707375	4475	4475	4475	4475	1
491	20241017	103400	25702900	4455	4460	4460	4455	223
492	20241017	103300	24709205	4475	4475	4475	4475	0
493	20241017	103200	24709205	4475	4475	4475	4475	0
494	20241017	103100	24709205	4475	4475	4475	4475	0
495	20241017	103000	24709205	4475	4475	4475	4475	0
496	20241017	102900	24709205	4475	4475	4475	4475	0
497	20241017	102800	24709205	4475	4475	4475	4475	0
498	20241017	102700	24709205	4475	4475	4475	4475	0
499	20241017	102600	24709205	4475	4475	4475	4475	1
500	20241017	102500	24704730	4470	4470	4470	4470	0
501	20241017	102400	24704730	4470	4470	4470	4470	0
502	20241017	102300	24704730	4470	4470	4470	4470	1
503	20241017	102200	24700260	4455	4460	4460	4455	300
504	20241017	102100	23362845	4475	4475	4475	4460	707
505	20241017	102000	20206570	4470	4470	4470	4470	89
506	20241017	101900	19808740	4475	4475	4475	4475	0
507	20241017	101800	19808740	4475	4475	4475	4475	0
508	20241017	101700	19808740	4475	4475	4475	4475	0
509	20241017	101600	19808740	4475	4475	4475	4475	0
510	20241017	101500	19808740	4475	4475	4475	4475	10
511	20241017	101400	19763990	4475	4465	4475	4465	6
512	20241017	101300	19737180	4475	4475	4475	4465	17
513	20241017	101200	19661255	4465	4480	4480	4465	735
514	20241017	101100	16375930	4480	4475	4480	4475	27
515	20241017	101000	16255100	4480	4480	4480	4480	0
516	20241017	100900	16255100	4480	4480	4480	4480	0
517	20241017	100800	16255100	4480	4480	4480	4480	25
518	20241017	100700	16143100	4480	4480	4480	4480	0
519	20241017	100600	16143100	4480	4480	4480	4480	0
520	20241017	100500	16143100	4480	4480	4480	4480	0
521	20241017	100400	16143100	4480	4480	4480	4480	0
522	20241017	100300	16143100	4480	4480	4480	4480	0
523	20241017	100200	16143100	4480	4480	4480	4480	0
524	20241017	100100	16143100	4480	4480	4480	4480	0
525	20241017	100000	16143100	4480	4480	4480	4480	0
526	20241017	095900	16143100	4480	4480	4480	4480	49
527	20241017	095800	15923580	4485	4485	4485	4485	0
528	20241017	095700	15923580	4485	4470	4485	4470	337
529	20241017	095600	14414765	4480	4480	4480	4480	10
530	20241017	095500	14369965	4480	4480	4480	4480	0
531	20241017	095400	14369965	4480	4480	4480	4480	10
532	20241017	095300	14325165	4485	4485	4485	4485	0
533	20241017	095200	14325165	4485	4485	4485	4485	0
534	20241017	095100	14325165	4485	4480	4485	4480	146
535	20241017	095000	13670370	4485	4485	4485	4485	0
536	20241017	094900	13670370	4485	4485	4485	4485	0
537	20241017	094800	13670370	4485	4485	4485	4485	0
538	20241017	094700	13670370	4485	4485	4485	4485	0
539	20241017	094600	13670370	4485	4485	4485	4485	0
540	20241017	094500	13670370	4485	4485	4485	4485	0
541	20241017	094400	13670370	4485	4485	4485	4485	0
542	20241017	094300	13670370	4485	4485	4485	4485	0
543	20241017	094200	13670370	4485	4485	4485	4485	0
544	20241017	094100	13670370	4485	4485	4485	4485	0
545	20241017	094000	13670370	4485	4485	4485	4485	0
546	20241017	093900	13670370	4485	4485	4485	4485	0
547	20241017	093800	13670370	4485	4470	4485	4470	4
548	20241017	093700	13652475	4470	4470	4470	4470	0
549	20241017	093600	13652475	4470	4480	4480	4470	86
550	20241017	093500	13267555	4480	4480	4480	4480	0
551	20241017	093400	13267555	4480	4480	4480	4480	0
552	20241017	093300	13267555	4480	4475	4480	4475	3
553	20241017	093200	13254120	4475	4475	4475	4475	1
554	20241017	093100	13249645	4480	4480	4480	4480	0
555	20241017	093000	13249645	4480	4480	4480	4480	0
556	20241017	092900	13249645	4480	4480	4480	4480	0
557	20241017	092800	13249645	4480	4480	4480	4480	0
558	20241017	092700	13249645	4480	4475	4480	4470	203
559	20241017	092600	12341600	4475	4475	4475	4475	0
560	20241017	092500	12341600	4475	4475	4475	4475	493
561	20241017	092400	10135425	4475	4475	4475	4475	11
562	20241017	092300	10086200	4475	4475	4475	4475	1347
563	20241017	092200	4058375	4475	4475	4475	4475	48
564	20241017	092100	3843575	4475	4475	4475	4475	0
565	20241017	092000	3843575	4475	4455	4475	4455	262
566	20241017	091900	2675180	4460	4460	4460	4460	86
567	20241017	091800	2291620	4460	4460	4460	4460	101
568	20241017	091700	1841160	4460	4470	4470	4460	7
569	20241017	091600	1809930	4460	4460	4460	4460	0
570	20241017	091500	1809930	4460	4460	4460	4460	0
571	20241017	091400	1809930	4460	4460	4460	4460	0
572	20241017	091300	1809930	4460	4460	4460	4460	0
573	20241017	091200	1809930	4460	4460	4460	4460	0
574	20241017	091100	1809930	4460	4460	4460	4460	0
575	20241017	091000	1809930	4460	4460	4460	4460	1
576	20241017	090900	1805470	4480	4480	4480	4480	0
577	20241017	090800	1805470	4480	4480	4480	4480	0
578	20241017	090700	1805470	4480	4480	4480	4480	2
579	20241017	090600	1796510	4490	4490	4490	4490	0
580	20241017	090500	1796510	4490	4490	4490	4490	0
581	20241017	090400	1796510	4490	4490	4490	4490	0
582	20241017	090300	1796510	4490	4490	4490	4490	0
583	20241017	090200	1796510	4490	4490	4490	4490	0
584	20241017	090100	1796510	4490	4490	4490	4490	0
585	20241017	090000	1796510	4490	4440	4490	4440	404