KissMeData/004710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184500	279393990	4455	4455	4455	4455	1141
3	20241008	184400	279393990	4455	4455	4455	4455	0
4	20241008	184300	279393990	4455	4455	4455	4455	0
5	20241008	184200	279393990	4455	4455	4455	4455	0
6	20241008	184100	279393990	4455	4455	4455	4455	0
7	20241008	184000	279393990	4455	4455	4455	4455	0
8	20241008	183900	279393990	4455	4455	4455	4455	0
9	20241008	183800	279393990	4455	4455	4455	4455	0
10	20241008	183700	279393990	4455	4455	4455	4455	0
11	20241008	183600	279393990	4455	4455	4455	4455	0
12	20241008	183500	279393990	4455	4455	4455	4455	0
13	20241008	183400	279393990	4455	4455	4455	4455	0
14	20241008	183300	279393990	4455	4455	4455	4455	0
15	20241008	183200	279393990	4455	4455	4455	4455	0
16	20241008	183100	279393990	4455	4455	4455	4455	0
17	20241008	183000	279393990	4455	4455	4455	4455	0
18	20241008	182900	279393990	4455	4455	4455	4455	0
19	20241008	182800	279393990	4455	4455	4455	4455	0
20	20241008	182700	279393990	4455	4455	4455	4455	0
21	20241008	182600	279393990	4455	4455	4455	4455	0
22	20241008	182500	279393990	4455	4455	4455	4455	0
23	20241008	182400	279393990	4455	4455	4455	4455	0
24	20241008	182300	279393990	4455	4455	4455	4455	0
25	20241008	182200	279393990	4455	4455	4455	4455	0
26	20241008	182100	279393990	4455	4455	4455	4455	0
27	20241008	182000	279393990	4455	4455	4455	4455	0
28	20241008	181900	279393990	4455	4455	4455	4455	0
29	20241008	181800	279393990	4455	4455	4455	4455	0
30	20241008	181700	279393990	4455	4455	4455	4455	0
31	20241008	181600	279393990	4455	4455	4455	4455	0
32	20241008	181500	279393990	4455	4455	4455	4455	1141
33	20241008	181400	279393990	4455	4455	4455	4455	0
34	20241008	181300	279393990	4455	4455	4455	4455	0
35	20241008	181200	279393990	4455	4455	4455	4455	0
36	20241008	181100	279393990	4455	4455	4455	4455	0
37	20241008	181000	279393990	4455	4455	4455	4455	0
38	20241008	180900	279393990	4455	4455	4455	4455	0
39	20241008	180800	279393990	4455	4455	4455	4455	0
40	20241008	180700	279393990	4455	4455	4455	4455	0
41	20241008	180600	279393990	4455	4455	4455	4455	0
42	20241008	180500	279393990	4455	4455	4455	4455	0
43	20241008	180400	279393990	4455	4455	4455	4455	0
44	20241008	180300	279393990	4455	4455	4455	4455	0
45	20241008	180200	279393990	4455	4455	4455	4455	0
46	20241008	180100	279393990	4455	4455	4455	4455	0
47	20241008	180000	279393990	4455	4455	4455	4455	0
48	20241008	175900	279393990	4455	4455	4455	4455	0
49	20241008	175800	279393990	4455	4455	4455	4455	0
50	20241008	175700	279393990	4455	4455	4455	4455	0
51	20241008	175600	279393990	4455	4455	4455	4455	0
52	20241008	175500	279393990	4455	4455	4455	4455	0
53	20241008	175400	279393990	4455	4455	4455	4455	0
54	20241008	175300	279393990	4455	4455	4455	4455	0
55	20241008	175200	279393990	4455	4455	4455	4455	0
56	20241008	175100	279393990	4455	4455	4455	4455	0
57	20241008	175000	279393990	4455	4455	4455	4455	0
58	20241008	174900	279393990	4455	4455	4455	4455	0
59	20241008	174800	279393990	4455	4455	4455	4455	0
60	20241008	174700	279393990	4455	4455	4455	4455	0
61	20241008	174600	279393990	4455	4455	4455	4455	0
62	20241008	174500	279393990	4455	4455	4455	4455	1141
63	20241008	174400	279393990	4455	4455	4455	4455	0
64	20241008	174300	279393990	4455	4455	4455	4455	0
65	20241008	174200	279393990	4455	4455	4455	4455	0
66	20241008	174100	279393990	4455	4455	4455	4455	0
67	20241008	174000	279393990	4455	4455	4455	4455	0
68	20241008	173900	279393990	4455	4455	4455	4455	0
69	20241008	173800	279393990	4455	4455	4455	4455	0
70	20241008	173700	279393990	4455	4455	4455	4455	0
71	20241008	173600	279393990	4455	4455	4455	4455	0
72	20241008	173500	279393990	4455	4455	4455	4455	0
73	20241008	173400	279393990	4455	4455	4455	4455	0
74	20241008	173300	279393990	4455	4455	4455	4455	0
75	20241008	173200	279393990	4455	4455	4455	4455	0
76	20241008	173100	279393990	4455	4455	4455	4455	0
77	20241008	173000	279393990	4455	4455	4455	4455	0
78	20241008	172900	279393990	4455	4455	4455	4455	0
79	20241008	172800	279393990	4455	4455	4455	4455	0
80	20241008	172700	279393990	4455	4455	4455	4455	0
81	20241008	172600	279393990	4455	4455	4455	4455	0
82	20241008	172500	279393990	4455	4455	4455	4455	0
83	20241008	172400	279393990	4455	4455	4455	4455	0
84	20241008	172300	279393990	4455	4455	4455	4455	0
85	20241008	172200	279393990	4455	4455	4455	4455	0
86	20241008	172100	279393990	4455	4455	4455	4455	0
87	20241008	172000	279393990	4455	4455	4455	4455	0
88	20241008	171900	279393990	4455	4455	4455	4455	0
89	20241008	171800	279393990	4455	4455	4455	4455	0
90	20241008	171700	279393990	4455	4455	4455	4455	0
91	20241008	171600	279393990	4455	4455	4455	4455	0
92	20241008	171500	279393990	4455	4455	4455	4455	1141
93	20241008	171400	279393990	4455	4455	4455	4455	0
94	20241008	171300	279393990	4455	4455	4455	4455	0
95	20241008	171200	279393990	4455	4455	4455	4455	0
96	20241008	171100	279393990	4455	4455	4455	4455	0
97	20241008	171000	279393990	4455	4455	4455	4455	0
98	20241008	170900	279393990	4455	4455	4455	4455	0
99	20241008	170800	279393990	4455	4455	4455	4455	0
100	20241008	170700	279393990	4455	4455	4455	4455	0
101	20241008	170600	279393990	4455	4455	4455	4455	0
102	20241008	170500	279393990	4455	4455	4455	4455	0
103	20241008	170400	279393990	4455	4455	4455	4455	0
104	20241008	170300	279393990	4455	4455	4455	4455	0
105	20241008	170200	279393990	4455	4455	4455	4455	0
106	20241008	170100	279393990	4455	4455	4455	4455	0
107	20241008	170000	279393990	4455	4455	4455	4455	0
108	20241008	165900	279393990	4455	4455	4455	4455	0
109	20241008	165800	279393990	4455	4455	4455	4455	0
110	20241008	165700	279393990	4455	4455	4455	4455	0
111	20241008	165600	279393990	4455	4455	4455	4455	0
112	20241008	165500	279393990	4455	4455	4455	4455	0
113	20241008	165400	279393990	4455	4455	4455	4455	0
114	20241008	165300	279393990	4455	4455	4455	4455	0
115	20241008	165200	279393990	4455	4455	4455	4455	0
116	20241008	165100	279393990	4455	4455	4455	4455	0
117	20241008	165000	279393990	4455	4455	4455	4455	0
118	20241008	164900	279393990	4455	4455	4455	4455	0
119	20241008	164800	279393990	4455	4455	4455	4455	0
120	20241008	164700	279393990	4455	4455	4455	4455	0
121	20241008	164600	279393990	4455	4455	4455	4455	0
122	20241008	164500	279393990	4455	4455	4455	4455	1141
123	20241008	164400	279393990	4455	4455	4455	4455	0
124	20241008	164300	279393990	4455	4455	4455	4455	0
125	20241008	164200	279393990	4455	4455	4455	4455	0
126	20241008	164100	279393990	4455	4455	4455	4455	0
127	20241008	164000	279393990	4455	4455	4455	4455	0
128	20241008	163900	279393990	4455	4455	4455	4455	0
129	20241008	163800	279393990	4455	4455	4455	4455	0
130	20241008	163700	279393990	4455	4455	4455	4455	0
131	20241008	163600	279393990	4455	4455	4455	4455	0
132	20241008	163500	279393990	4455	4455	4455	4455	0
133	20241008	163400	279393990	4455	4455	4455	4455	0
134	20241008	163300	279393990	4455	4455	4455	4455	0
135	20241008	163200	279393990	4455	4455	4455	4455	0
136	20241008	163100	279393990	4455	4455	4455	4455	0
137	20241008	163000	279393990	4455	4455	4455	4455	0
138	20241008	162900	279393990	4455	4455	4455	4455	0
139	20241008	162800	279393990	4455	4455	4455	4455	0
140	20241008	162700	279393990	4455	4455	4455	4455	0
141	20241008	162600	279393990	4455	4455	4455	4455	0
142	20241008	162500	279393990	4455	4455	4455	4455	0
143	20241008	162400	279393990	4455	4455	4455	4455	0
144	20241008	162300	279393990	4455	4455	4455	4455	0
145	20241008	162200	279393990	4455	4455	4455	4455	0
146	20241008	162100	279393990	4455	4455	4455	4455	0
147	20241008	162000	279393990	4455	4455	4455	4455	0
148	20241008	161900	279393990	4455	4455	4455	4455	0
149	20241008	161800	279393990	4455	4455	4455	4455	0
150	20241008	161700	279393990	4455	4455	4455	4455	0
151	20241008	161600	279393990	4455	4455	4455	4455	0
152	20241008	161500	279393990	4455	4455	4455	4455	1141
153	20241008	161400	279393990	4455	4455	4455	4455	0
154	20241008	161300	279393990	4455	4455	4455	4455	0
155	20241008	161200	279393990	4455	4455	4455	4455	0
156	20241008	161100	279393990	4455	4455	4455	4455	0
157	20241008	161000	279393990	4455	4455	4455	4455	0
158	20241008	160900	279393990	4455	4455	4455	4455	0
159	20241008	160800	279393990	4455	4455	4455	4455	0
160	20241008	160700	279393990	4455	4455	4455	4455	0
161	20241008	160600	279393990	4455	4455	4455	4455	0
162	20241008	160500	279393990	4455	4455	4455	4455	0
163	20241008	160400	279393990	4455	4455	4455	4455	0
164	20241008	160300	279393990	4455	4455	4455	4455	0
165	20241008	160200	279393990	4455	4455	4455	4455	0
166	20241008	160100	279393990	4455	4455	4455	4455	0
167	20241008	160000	279393990	4455	4455	4455	4455	0
168	20241008	155900	279393990	4455	4455	4455	4455	0
169	20241008	155800	279393990	4455	4455	4455	4455	0
170	20241008	155700	279393990	4455	4455	4455	4455	0
171	20241008	155600	279393990	4455	4455	4455	4455	0
172	20241008	155500	279393990	4455	4455	4455	4455	0
173	20241008	155400	279393990	4455	4455	4455	4455	0
174	20241008	155300	279393990	4455	4455	4455	4455	0
175	20241008	155200	279393990	4455	4455	4455	4455	0
176	20241008	155100	279393990	4455	4455	4455	4455	0
177	20241008	155000	279393990	4455	4455	4455	4455	0
178	20241008	154900	279393990	4455	4455	4455	4455	0
179	20241008	154800	279393990	4455	4455	4455	4455	0
180	20241008	154700	279393990	4455	4455	4455	4455	0
181	20241008	154600	279393990	4455	4455	4455	4455	0
182	20241008	154500	279393990	4455	4455	4455	4455	1141
183	20241008	154400	279393990	4455	4455	4455	4455	0
184	20241008	154300	279393990	4455	4455	4455	4455	0
185	20241008	154200	279393990	4455	4455	4455	4455	0
186	20241008	154100	279393990	4455	4455	4455	4455	0
187	20241008	154000	279393990	4455	4455	4455	4455	0
188	20241008	153900	279393990	4455	4455	4455	4455	0
189	20241008	153800	279393990	4455	4455	4455	4455	0
190	20241008	153700	279393990	4455	4455	4455	4455	0
191	20241008	153600	279393990	4455	4455	4455	4455	0
192	20241008	153500	279393990	4455	4455	4455	4455	0
193	20241008	153400	279393990	4455	4455	4455	4455	0
194	20241008	153300	279393990	4455	4455	4455	4455	0
195	20241008	153200	279393990	4455	4455	4455	4455	0
196	20241008	153100	279393990	4455	4455	4455	4455	0
197	20241008	153000	279393990	4455	4455	4455	4455	1141
198	20241008	152900	274310835	4430	4430	4430	4430	0
199	20241008	152800	274310835	4430	4430	4430	4430	0
200	20241008	152700	274310835	4430	4430	4430	4430	0
201	20241008	152600	274310835	4430	4430	4430	4430	0
202	20241008	152500	274310835	4430	4430	4430	4430	0
203	20241008	152400	274310835	4430	4430	4430	4430	0
204	20241008	152300	274310835	4430	4430	4430	4430	0
205	20241008	152200	274310835	4430	4430	4430	4430	0
206	20241008	152100	274310835	4430	4430	4430	4430	0
207	20241008	152000	274310835	4430	4430	4430	4430	0
208	20241008	151900	274310835	4430	4430	4430	4430	174
209	20241008	151800	273540015	4430	4430	4430	4430	98
210	20241008	151700	273105875	4435	4435	4435	4435	20
211	20241008	151600	273017175	4430	4430	4430	4430	127
212	20241008	151500	272454565	4430	4430	4430	4430	114
213	20241008	151400	271949545	4430	4430	4430	4430	0
214	20241008	151300	271949545	4430	4430	4430	4430	147
215	20241008	151200	271298335	4430	4430	4430	4430	0
216	20241008	151100	271298335	4430	4430	4430	4430	58
217	20241008	151000	271041395	4430	4430	4430	4430	213
218	20241008	150900	270097805	4435	4435	4435	4435	0
219	20241008	150800	270097805	4435	4435	4435	4435	1754
220	20241008	150700	262318815	4435	4435	4435	4435	0
221	20241008	150600	262318815	4435	4445	4445	4435	1614
222	20241008	150500	255157360	4450	4450	4450	4450	0
223	20241008	150400	255157360	4450	4450	4450	4450	0
224	20241008	150300	255157360	4450	4450	4450	4450	67
225	20241008	150200	254859210	4450	4450	4450	4450	0
226	20241008	150100	254859210	4450	4450	4450	4450	1
227	20241008	150000	254854760	4440	4445	4445	4440	452
228	20241008	145900	252846630	4450	4450	4450	4450	0
229	20241008	145800	252846630	4450	4450	4450	4450	0
230	20241008	145700	252846630	4450	4450	4450	4450	0
231	20241008	145600	252846630	4450	4450	4450	4450	0
232	20241008	145500	252846630	4450	4450	4450	4450	20
233	20241008	145400	252757630	4445	4445	4445	4445	0
234	20241008	145300	252757630	4445	4445	4445	4445	30
235	20241008	145200	252624280	4450	4450	4450	4450	1
236	20241008	145100	252619830	4440	4440	4440	4440	0
237	20241008	145000	252619830	4440	4445	4445	4440	479
238	20241008	144900	250493060	4445	4445	4445	4445	0
239	20241008	144800	250493060	4445	4445	4445	4445	0
240	20241008	144700	250493060	4445	4445	4445	4445	0
241	20241008	144600	250493060	4445	4445	4445	4445	0
242	20241008	144500	250493060	4445	4445	4445	4445	0
243	20241008	144400	250493060	4445	4445	4445	4445	0
244	20241008	144300	250493060	4445	4445	4445	4445	0
245	20241008	144200	250493060	4445	4445	4445	4445	148
246	20241008	144100	249835200	4440	4440	4440	4440	0
247	20241008	144000	249835200	4440	4440	4440	4440	55
248	20241008	143900	249591000	4445	4445	4445	4445	0
249	20241008	143800	249591000	4445	4445	4445	4445	222
250	20241008	143700	248604210	4445	4445	4445	4445	30
251	20241008	143600	248470860	4435	4435	4435	4435	0
252	20241008	143500	248470860	4435	4440	4440	4435	271
253	20241008	143400	247268935	4445	4445	4445	4445	0
254	20241008	143300	247268935	4445	4445	4445	4445	0
255	20241008	143200	247268935	4445	4445	4445	4445	0
256	20241008	143100	247268935	4445	4445	4445	4445	0
257	20241008	143000	247268935	4445	4445	4445	4445	0
258	20241008	142900	247268935	4445	4445	4445	4445	0
259	20241008	142800	247268935	4445	4445	4445	4445	0
260	20241008	142700	247268935	4445	4445	4445	4445	74
261	20241008	142600	246940005	4445	4445	4445	4445	35
262	20241008	142500	246784430	4435	4435	4435	4435	0
263	20241008	142400	246784430	4435	4440	4440	4435	314
264	20241008	142300	245391650	4445	4445	4445	4445	0
265	20241008	142200	245391650	4445	4445	4445	4445	5
266	20241008	142100	245369425	4450	4450	4450	4450	0
267	20241008	142000	245369425	4450	4450	4450	4450	0
268	20241008	141900	245369425	4450	4450	4450	4450	0
269	20241008	141800	245369425	4450	4450	4450	4450	0
270	20241008	141700	245369425	4450	4450	4450	4450	0
271	20241008	141600	245369425	4450	4450	4450	4450	0
272	20241008	141500	245369425	4450	4450	4450	4450	0
273	20241008	141400	245369425	4450	4450	4450	4450	0
274	20241008	141300	245369425	4450	4450	4450	4450	0
275	20241008	141200	245369425	4450	4450	4455	4435	370
276	20241008	141100	243726105	4455	4455	4455	4455	0
277	20241008	141000	243726105	4455	4455	4455	4455	0
278	20241008	140900	243726105	4455	4455	4455	4455	0
279	20241008	140800	243726105	4455	4455	4455	4455	0
280	20241008	140700	243726105	4455	4455	4455	4455	5
281	20241008	140600	243703830	4455	4455	4455	4455	11
282	20241008	140500	243654825	4455	4455	4455	4455	0
283	20241008	140400	243654825	4455	4455	4455	4455	0
284	20241008	140300	243654825	4455	4455	4455	4455	1
285	20241008	140200	243650370	4455	4455	4455	4455	0
286	20241008	140100	243650370	4455	4455	4455	4455	0
287	20241008	140000	243650370	4455	4455	4455	4455	0
288	20241008	135900	243650370	4455	4455	4455	4455	0
289	20241008	135800	243650370	4455	4455	4455	4455	0
290	20241008	135700	243650370	4455	4455	4455	4455	0
291	20241008	135600	243650370	4455	4455	4455	4455	0
292	20241008	135500	243650370	4455	4455	4455	4455	0
293	20241008	135400	243650370	4455	4455	4455	4455	0
294	20241008	135300	243650370	4455	4455	4455	4455	0
295	20241008	135200	243650370	4455	4450	4455	4450	81
296	20241008	135100	243289880	4455	4450	4455	4450	121
297	20241008	135000	242751370	4455	4455	4455	4455	0
298	20241008	134900	242751370	4455	4450	4455	4450	316
299	20241008	134800	241345125	4450	4450	4450	4450	1
300	20241008	134700	241340675	4450	4450	4450	4450	0
301	20241008	134600	241340675	4450	4450	4450	4450	0
302	20241008	134500	241340675	4450	4450	4450	4450	0
303	20241008	134400	241340675	4450	4450	4450	4450	1
304	20241008	134300	241336225	4455	4455	4455	4455	0
305	20241008	134200	241336225	4455	4455	4455	4455	0
306	20241008	134100	241336225	4455	4455	4455	4455	0
307	20241008	134000	241336225	4455	4455	4455	4455	1
308	20241008	133900	241331770	4440	4440	4440	4440	1
309	20241008	133800	241327330	4455	4455	4455	4455	0
310	20241008	133700	241327330	4455	4455	4455	4455	1
311	20241008	133600	241322875	4440	4440	4440	4440	0
312	20241008	133500	241322875	4440	4435	4440	4435	3058
313	20241008	133400	227746205	4435	4435	4435	4435	40
314	20241008	133300	227568805	4435	4435	4435	4435	0
315	20241008	133200	227568805	4435	4435	4435	4435	80
316	20241008	133100	227214005	4435	4435	4435	4435	0
317	20241008	133000	227214005	4435	4440	4440	4435	4
318	20241008	132900	227196260	4440	4440	4440	4440	2
319	20241008	132800	227187380	4440	4440	4440	4440	100
320	20241008	132700	226743380	4440	4440	4440	4440	157
321	20241008	132600	226046300	4430	4435	4435	4430	326
322	20241008	132500	224601630	4440	4440	4440	4440	0
323	20241008	132400	224601630	4440	4440	4440	4440	0
324	20241008	132300	224601630	4440	4440	4440	4440	0
325	20241008	132200	224601630	4440	4440	4440	4440	2000
326	20241008	132100	215721630	4440	4440	4440	4440	0
327	20241008	132000	215721630	4440	4440	4440	4440	10
328	20241008	131900	215677230	4440	4440	4440	4440	0
329	20241008	131800	215677230	4440	4440	4440	4440	0
330	20241008	131700	215677230	4440	4440	4440	4440	6
331	20241008	131600	215650590	4430	4430	4430	4430	0
332	20241008	131500	215650590	4430	4430	4430	4430	0
333	20241008	131400	215650590	4430	4430	4430	4430	0
334	20241008	131300	215650590	4430	4430	4430	4430	0
335	20241008	131200	215650590	4430	4430	4430	4430	0
336	20241008	131100	215650590	4430	4430	4430	4430	0
337	20241008	131000	215650590	4430	4435	4435	4430	470
338	20241008	130900	213568235	4440	4440	4440	4440	0
339	20241008	130800	213568235	4440	4440	4440	4440	0
340	20241008	130700	213568235	4440	4440	4440	4435	1493
341	20241008	130600	206941750	4440	4440	4440	4440	0
342	20241008	130500	206941750	4440	4440	4440	4440	0
343	20241008	130400	206941750	4440	4440	4440	4440	0
344	20241008	130300	206941750	4440	4440	4440	4440	0
345	20241008	130200	206941750	4440	4440	4440	4440	0
346	20241008	130100	206941750	4440	4450	4450	4440	3500
347	20241008	130000	191398335	4455	4455	4455	4455	0
348	20241008	125900	191398335	4455	4455	4455	4455	0
349	20241008	125800	191398335	4455	4455	4455	4455	0
350	20241008	125700	191398335	4455	4455	4455	4455	0
351	20241008	125600	191398335	4455	4455	4455	4455	0
352	20241008	125500	191398335	4455	4455	4455	4455	10
353	20241008	125400	191353785	4455	4455	4455	4455	0
354	20241008	125300	191353785	4455	4455	4455	4455	0
355	20241008	125200	191353785	4455	4455	4455	4455	0
356	20241008	125100	191353785	4455	4455	4455	4455	0
357	20241008	125000	191353785	4455	4455	4455	4455	25
358	20241008	124900	191242410	4455	4455	4455	4455	0
359	20241008	124800	191242410	4455	4455	4455	4455	0
360	20241008	124700	191242410	4455	4455	4455	4455	0
361	20241008	124600	191242410	4455	4450	4455	4445	251
362	20241008	124500	190126460	4455	4455	4455	4455	0
363	20241008	124400	190126460	4455	4455	4455	4455	0
364	20241008	124300	190126460	4455	4455	4455	4455	0
365	20241008	124200	190126460	4455	4455	4455	4455	0
366	20241008	124100	190126460	4455	4455	4455	4455	0
367	20241008	124000	190126460	4455	4455	4455	4455	31
368	20241008	123900	189988355	4445	4445	4445	4445	0
369	20241008	123800	189988355	4445	4445	4445	4445	0
370	20241008	123700	189988355	4445	4445	4445	4445	0
371	20241008	123600	189988355	4445	4445	4445	4445	0
372	20241008	123500	189988355	4445	4445	4445	4445	0
373	20241008	123400	189988355	4445	4445	4445	4445	0
374	20241008	123300	189988355	4445	4445	4445	4445	0
375	20241008	123200	189988355	4445	4445	4445	4445	187
376	20241008	123100	189157140	4445	4455	4455	4445	1001
377	20241008	123000	184705685	4450	4450	4450	4450	0
378	20241008	122900	184705685	4450	4450	4450	4450	548
379	20241008	122800	182267085	4455	4455	4455	4455	110
380	20241008	122700	181777035	4455	4455	4455	4455	124
381	20241008	122600	181224615	4455	4455	4455	4455	10
382	20241008	122500	181180065	4455	4455	4455	4455	40
383	20241008	122400	181001865	4455	4455	4455	4455	10
384	20241008	122300	180957315	4455	4455	4455	4455	0
385	20241008	122200	180957315	4455	4455	4455	4455	50
386	20241008	122100	180734565	4455	4455	4455	4455	75
387	20241008	122000	180400440	4455	4455	4455	4455	60
388	20241008	121900	180133140	4460	4460	4460	4460	0
389	20241008	121800	180133140	4460	4460	4460	4460	3
390	20241008	121700	180119760	4460	4460	4460	4460	0
391	20241008	121600	180119760	4460	4460	4460	4460	0
392	20241008	121500	180119760	4460	4460	4460	4460	0
393	20241008	121400	180119760	4460	4460	4460	4460	0
394	20241008	121300	180119760	4460	4460	4460	4460	0
395	20241008	121200	180119760	4460	4460	4460	4460	30
396	20241008	121100	179985960	4460	4460	4460	4460	0
397	20241008	121000	179985960	4460	4460	4460	4460	0
398	20241008	120900	179985960	4460	4460	4460	4460	0
399	20241008	120800	179985960	4460	4460	4460	4460	0
400	20241008	120700	179985960	4460	4460	4460	4460	0
401	20241008	120600	179985960	4460	4460	4460	4460	30
402	20241008	120500	179852160	4460	4460	4460	4460	10
403	20241008	120400	179807560	4460	4460	4460	4460	0
404	20241008	120300	179807560	4460	4460	4460	4460	100
405	20241008	120200	179361560	4460	4460	4460	4460	0
406	20241008	120100	179361560	4460	4460	4460	4460	0
407	20241008	120000	179361560	4460	4460	4460	4460	1
408	20241008	115900	179357100	4450	4450	4450	4450	0
409	20241008	115800	179357100	4450	4450	4450	4450	0
410	20241008	115700	179357100	4450	4450	4450	4450	0
411	20241008	115600	179357100	4450	4455	4455	4450	397
412	20241008	115500	177589945	4455	4455	4455	4455	0
413	20241008	115400	177589945	4455	4455	4455	4455	0
414	20241008	115300	177589945	4455	4455	4455	4455	0
415	20241008	115200	177589945	4455	4455	4455	4455	0
416	20241008	115100	177589945	4455	4455	4455	4455	0
417	20241008	115000	177589945	4455	4455	4455	4455	0
418	20241008	114900	177589945	4455	4455	4455	4455	0
419	20241008	114800	177589945	4455	4455	4455	4455	0
420	20241008	114700	177589945	4455	4455	4455	4455	0
421	20241008	114600	177589945	4455	4455	4455	4455	0
422	20241008	114500	177589945	4455	4455	4455	4455	0
423	20241008	114400	177589945	4455	4455	4455	4455	14
424	20241008	114300	177527575	4455	4455	4455	4455	0
425	20241008	114200	177527575	4455	4455	4455	4455	0
426	20241008	114100	177527575	4455	4455	4455	4455	0
427	20241008	114000	177527575	4455	4455	4455	4455	88
428	20241008	113900	177135535	4455	4455	4455	4455	0
429	20241008	113800	177135535	4455	4455	4455	4455	0
430	20241008	113700	177135535	4455	4455	4455	4455	0
431	20241008	113600	177135535	4455	4455	4455	4455	267
432	20241008	113500	175946050	4460	4460	4460	4460	0
433	20241008	113400	175946050	4460	4460	4460	4460	0
434	20241008	113300	175946050	4460	4460	4460	4460	1
435	20241008	113200	175941590	4455	4455	4455	4455	0
436	20241008	113100	175941590	4455	4455	4455	4455	0
437	20241008	113000	175941590	4455	4455	4455	4455	280
438	20241008	112900	174694190	4455	4455	4455	4455	0
439	20241008	112800	174694190	4455	4455	4455	4455	0
440	20241008	112700	174694190	4455	4450	4455	4450	449
441	20241008	112600	172696130	4455	4455	4455	4455	0
442	20241008	112500	172696130	4455	4455	4455	4455	25
443	20241008	112400	172584755	4455	4455	4455	4455	35
444	20241008	112300	172428830	4455	4450	4455	4450	60
445	20241008	112200	172161780	4445	4445	4445	4445	0
446	20241008	112100	172161780	4445	4445	4445	4445	0
447	20241008	112000	172161780	4445	4445	4445	4445	0
448	20241008	111900	172161780	4445	4450	4450	4445	100
449	20241008	111800	171717255	4450	4460	4460	4450	7609
450	20241008	111700	137850995	4460	4460	4460	4460	11
451	20241008	111600	137801935	4460	4460	4460	4460	190
452	20241008	111500	136954535	4460	4460	4460	4460	1003
453	20241008	111400	132481155	4460	4460	4460	4460	0
454	20241008	111300	132481155	4460	4470	4470	4460	457
455	20241008	111200	130442710	4470	4470	4470	4470	4
456	20241008	111100	130424830	4470	4470	4470	4470	0
457	20241008	111000	130424830	4470	4470	4470	4470	0
458	20241008	110900	130424830	4470	4470	4470	4470	0
459	20241008	110800	130424830	4470	4470	4470	4470	0
460	20241008	110700	130424830	4470	4470	4470	4470	1
461	20241008	110600	130420360	4475	4475	4475	4475	0
462	20241008	110500	130420360	4475	4475	4475	4475	0
463	20241008	110400	130420360	4475	4475	4475	4475	0
464	20241008	110300	130420360	4475	4475	4475	4475	0
465	20241008	110200	130420360	4475	4475	4475	4475	0
466	20241008	110100	130420360	4475	4475	4475	4475	0
467	20241008	110000	130420360	4475	4475	4475	4475	1
468	20241008	105900	130415885	4460	4460	4460	4460	0
469	20241008	105800	130415885	4460	4465	4465	4460	194
470	20241008	105700	129550065	4465	4465	4465	4465	0
471	20241008	105600	129550065	4465	4465	4465	4465	4
472	20241008	105500	129532205	4465	4465	4465	4465	0
473	20241008	105400	129532205	4465	4465	4465	4465	0
474	20241008	105300	129532205	4465	4465	4465	4465	0
475	20241008	105200	129532205	4465	4465	4465	4465	0
476	20241008	105100	129532205	4465	4465	4465	4465	360
477	20241008	105000	127924805	4465	4465	4465	4465	178
478	20241008	104900	127130035	4460	4460	4460	4460	112
479	20241008	104800	126630515	4460	4465	4465	4460	388
480	20241008	104700	124899990	4470	4470	4470	4470	1
481	20241008	104600	124895520	4470	4470	4470	4470	0
482	20241008	104500	124895520	4470	4470	4470	4470	0
483	20241008	104400	124895520	4470	4470	4470	4470	0
484	20241008	104300	124895520	4470	4470	4470	4470	6
485	20241008	104200	124868700	4470	4470	4470	4470	7
486	20241008	104100	124837410	4470	4470	4470	4470	0
487	20241008	104000	124837410	4470	4470	4470	4470	1
488	20241008	103900	124832940	4460	4465	4465	4460	311
489	20241008	103800	123445575	4465	4465	4465	4465	357
490	20241008	103700	121851570	4465	4465	4465	4465	21
491	20241008	103600	121757805	4465	4465	4465	4465	16
492	20241008	103500	121686365	4465	4475	4475	4465	568
493	20241008	103400	119148910	4475	4475	4475	4475	9
494	20241008	103300	119108635	4475	4475	4475	4475	6
495	20241008	103200	119081785	4475	4475	4475	4475	9
496	20241008	103100	119041510	4475	4475	4475	4475	8
497	20241008	103000	119005710	4475	4475	4475	4475	7
498	20241008	102900	118974385	4470	4475	4475	4470	24
499	20241008	102800	118867085	4475	4475	4475	4475	8
500	20241008	102700	118831285	4475	4475	4475	4475	10
501	20241008	102600	118786535	4475	4475	4475	4475	2
502	20241008	102500	118777585	4470	4485	4485	4470	386
503	20241008	102400	117050035	4485	4485	4485	4485	5
504	20241008	102300	117027610	4480	4480	4480	4480	43
505	20241008	102200	116834970	4485	4485	4485	4485	2
506	20241008	102100	116826000	4485	4485	4485	4485	3
507	20241008	102000	116812545	4485	4485	4485	4485	4
508	20241008	101900	116794605	4485	4485	4485	4485	5
509	20241008	101800	116772180	4485	4480	4485	4480	131
510	20241008	101700	116185145	4485	4490	4490	4480	1535
511	20241008	101600	109301710	4490	4490	4490	4490	17
512	20241008	101500	109225380	4495	4495	4495	4495	5
513	20241008	101400	109202905	4495	4495	4495	4495	1
514	20241008	101300	109198410	4490	4490	4490	4490	50
515	20241008	101200	108973910	4490	4490	4490	4490	0
516	20241008	101100	108973910	4490	4490	4490	4490	0
517	20241008	101000	108973910	4490	4490	4490	4490	0
518	20241008	100900	108973910	4490	4490	4490	4490	0
519	20241008	100800	108973910	4490	4490	4490	4490	268
520	20241008	100700	107770590	4490	4495	4495	4490	53
521	20241008	100600	107532605	4495	4495	4495	4495	3
522	20241008	100500	107519120	4495	4495	4495	4495	4
523	20241008	100400	107501140	4495	4495	4495	4490	21
524	20241008	100300	107406770	4490	4495	4495	4490	5
525	20241008	100200	107384305	4490	4490	4490	4490	50
526	20241008	100100	107159805	4490	4495	4495	4490	393
527	20241008	100000	105393455	4500	4500	4500	4500	0
528	20241008	095900	105393455	4500	4500	4500	4500	132
529	20241008	095800	104799455	4500	4500	4500	4500	50
530	20241008	095700	104574455	4505	4505	4505	4505	1
531	20241008	095600	104569950	4500	4505	4505	4500	27
532	20241008	095500	104448415	4510	4510	4510	4510	0
533	20241008	095400	104448415	4510	4510	4510	4510	0
534	20241008	095300	104448415	4510	4510	4510	4510	0
535	20241008	095200	104448415	4510	4510	4510	4510	2
536	20241008	095100	104439395	4505	4505	4505	4505	5
537	20241008	095000	104416870	4505	4505	4505	4505	18
538	20241008	094900	104335780	4505	4505	4505	4505	371
539	20241008	094800	102664425	4510	4510	4510	4510	0
540	20241008	094700	102664425	4510	4510	4510	4510	10
541	20241008	094600	102619325	4510	4510	4510	4510	1
542	20241008	094500	102614815	4485	4485	4485	4485	158
543	20241008	094400	101906185	4510	4510	4510	4510	1
544	20241008	094300	101901675	4500	4495	4500	4495	622
545	20241008	094200	99105780	4495	4495	4495	4480	141
546	20241008	094100	98473350	4495	4495	4495	4495	100
547	20241008	094000	98023850	4495	4495	4495	4495	0
548	20241008	093900	98023850	4495	4495	4495	4495	0
549	20241008	093800	98023850	4495	4495	4495	4495	0
550	20241008	093700	98023850	4495	4490	4495	4465	239
551	20241008	093600	96954160	4495	4495	4495	4495	0
552	20241008	093500	96954160	4495	4495	4495	4495	1
553	20241008	093400	96949665	4495	4495	4495	4495	3
554	20241008	093300	96936180	4495	4495	4495	4495	0
555	20241008	093200	96936180	4495	4495	4495	4495	0
556	20241008	093100	96936180	4495	4485	4495	4465	422
557	20241008	093000	95049480	4510	4510	4510	4510	1
558	20241008	092900	95044970	4510	4510	4510	4510	3
559	20241008	092800	95031440	4500	4510	4510	4500	5982
560	20241008	092700	68111440	4515	4515	4515	4515	0
561	20241008	092600	68111440	4515	4505	4515	4500	5660
562	20241008	092500	42641205	4505	4505	4505	4505	0
563	20241008	092400	42641205	4505	4515	4515	4505	25
564	20241008	092300	42528570	4505	4510	4515	4505	758
565	20241008	092200	39112305	4520	4520	4520	4510	8
566	20241008	092100	39076175	4510	4515	4515	4510	398
567	20241008	092000	37279330	4525	4520	4525	4520	150
568	20241008	091900	36601325	4530	4525	4530	4525	257
569	20241008	091800	35438395	4525	4515	4525	4515	540
570	20241008	091700	33000285	4515	4515	4515	4515	0
571	20241008	091600	33000285	4515	4515	4515	4510	203
572	20241008	091500	32083885	4530	4530	4530	4530	0
573	20241008	091400	32083885	4530	4530	4530	4530	0
574	20241008	091300	32083885	4530	4530	4530	4530	0
575	20241008	091200	32083885	4530	4530	4530	4530	1
576	20241008	091100	32079355	4530	4530	4530	4530	30
577	20241008	091000	31943455	4535	4535	4535	4535	1
578	20241008	090900	31938920	4510	4510	4510	4510	74
579	20241008	090800	31605180	4540	4515	4540	4515	354
580	20241008	090700	30005145	4510	4490	4510	4490	210
581	20241008	090600	29060605	4490	4490	4490	4490	3
582	20241008	090500	29047135	4485	4475	4485	4475	1827
583	20241008	090400	20871280	4475	4475	4480	4475	735
584	20241008	090300	17579915	4475	4470	4475	4470	64
585	20241008	090200	17293630	4460	4475	4475	4460	12
586	20241008	090100	17240050	4480	4480	4480	4480	12
587	20241008	090000	17186290	4465	4480	4480	4465	3841