KissMeData/004710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184500	257069815	4470	4470	4470	4470	3138
3	20241007	184400	257069815	4470	4470	4470	4470	0
4	20241007	184300	257069815	4470	4470	4470	4470	0
5	20241007	184200	257069815	4470	4470	4470	4470	0
6	20241007	184100	257069815	4470	4470	4470	4470	0
7	20241007	184000	257069815	4470	4470	4470	4470	0
8	20241007	183900	257069815	4470	4470	4470	4470	0
9	20241007	183800	257069815	4470	4470	4470	4470	0
10	20241007	183700	257069815	4470	4470	4470	4470	0
11	20241007	183600	257069815	4470	4470	4470	4470	0
12	20241007	183500	257069815	4470	4470	4470	4470	0
13	20241007	183400	257069815	4470	4470	4470	4470	0
14	20241007	183300	257069815	4470	4470	4470	4470	0
15	20241007	183200	257069815	4470	4470	4470	4470	0
16	20241007	183100	257069815	4470	4470	4470	4470	0
17	20241007	183000	257069815	4470	4470	4470	4470	0
18	20241007	182900	257069815	4470	4470	4470	4470	0
19	20241007	182800	257069815	4470	4470	4470	4470	0
20	20241007	182700	257069815	4470	4470	4470	4470	0
21	20241007	182600	257069815	4470	4470	4470	4470	0
22	20241007	182500	257069815	4470	4470	4470	4470	0
23	20241007	182400	257069815	4470	4470	4470	4470	0
24	20241007	182300	257069815	4470	4470	4470	4470	0
25	20241007	182200	257069815	4470	4470	4470	4470	0
26	20241007	182100	257069815	4470	4470	4470	4470	0
27	20241007	182000	257069815	4470	4470	4470	4470	0
28	20241007	181900	257069815	4470	4470	4470	4470	0
29	20241007	181800	257069815	4470	4470	4470	4470	0
30	20241007	181700	257069815	4470	4470	4470	4470	0
31	20241007	181600	257069815	4470	4470	4470	4470	0
32	20241007	181500	257069815	4470	4470	4470	4470	3138
33	20241007	181400	257069815	4470	4470	4470	4470	0
34	20241007	181300	257069815	4470	4470	4470	4470	0
35	20241007	181200	257069815	4470	4470	4470	4470	0
36	20241007	181100	257069815	4470	4470	4470	4470	0
37	20241007	181000	257069815	4470	4470	4470	4470	0
38	20241007	180900	257069815	4470	4470	4470	4470	0
39	20241007	180800	257069815	4470	4470	4470	4470	0
40	20241007	180700	257069815	4470	4470	4470	4470	0
41	20241007	180600	257069815	4470	4470	4470	4470	0
42	20241007	180500	257069815	4470	4470	4470	4470	0
43	20241007	180400	257069815	4470	4470	4470	4470	0
44	20241007	180300	257069815	4470	4470	4470	4470	0
45	20241007	180200	257069815	4470	4470	4470	4470	0
46	20241007	180100	257069815	4470	4470	4470	4470	0
47	20241007	180000	257069815	4470	4470	4470	4470	0
48	20241007	175900	257069815	4470	4470	4470	4470	0
49	20241007	175800	257069815	4470	4470	4470	4470	0
50	20241007	175700	257069815	4470	4470	4470	4470	0
51	20241007	175600	257069815	4470	4470	4470	4470	0
52	20241007	175500	257069815	4470	4470	4470	4470	0
53	20241007	175400	257069815	4470	4470	4470	4470	0
54	20241007	175300	257069815	4470	4470	4470	4470	0
55	20241007	175200	257069815	4470	4470	4470	4470	0
56	20241007	175100	257069815	4470	4470	4470	4470	0
57	20241007	175000	257069815	4470	4470	4470	4470	0
58	20241007	174900	257069815	4470	4470	4470	4470	0
59	20241007	174800	257069815	4470	4470	4470	4470	0
60	20241007	174700	257069815	4470	4470	4470	4470	0
61	20241007	174600	257069815	4470	4470	4470	4470	0
62	20241007	174500	257069815	4470	4470	4470	4470	3138
63	20241007	174400	257069815	4470	4470	4470	4470	0
64	20241007	174300	257069815	4470	4470	4470	4470	0
65	20241007	174200	257069815	4470	4470	4470	4470	0
66	20241007	174100	257069815	4470	4470	4470	4470	0
67	20241007	174000	257069815	4470	4470	4470	4470	0
68	20241007	173900	257069815	4470	4470	4470	4470	0
69	20241007	173800	257069815	4470	4470	4470	4470	0
70	20241007	173700	257069815	4470	4470	4470	4470	0
71	20241007	173600	257069815	4470	4470	4470	4470	0
72	20241007	173500	257069815	4470	4470	4470	4470	0
73	20241007	173400	257069815	4470	4470	4470	4470	0
74	20241007	173300	257069815	4470	4470	4470	4470	0
75	20241007	173200	257069815	4470	4470	4470	4470	0
76	20241007	173100	257069815	4470	4470	4470	4470	0
77	20241007	173000	257069815	4470	4470	4470	4470	0
78	20241007	172900	257069815	4470	4470	4470	4470	0
79	20241007	172800	257069815	4470	4470	4470	4470	0
80	20241007	172700	257069815	4470	4470	4470	4470	0
81	20241007	172600	257069815	4470	4470	4470	4470	0
82	20241007	172500	257069815	4470	4470	4470	4470	0
83	20241007	172400	257069815	4470	4470	4470	4470	0
84	20241007	172300	257069815	4470	4470	4470	4470	0
85	20241007	172200	257069815	4470	4470	4470	4470	0
86	20241007	172100	257069815	4470	4470	4470	4470	0
87	20241007	172000	257069815	4470	4470	4470	4470	0
88	20241007	171900	257069815	4470	4470	4470	4470	0
89	20241007	171800	257069815	4470	4470	4470	4470	0
90	20241007	171700	257069815	4470	4470	4470	4470	0
91	20241007	171600	257069815	4470	4470	4470	4470	0
92	20241007	171500	257069815	4470	4470	4470	4470	3138
93	20241007	171400	257069815	4470	4470	4470	4470	0
94	20241007	171300	257069815	4470	4470	4470	4470	0
95	20241007	171200	257069815	4470	4470	4470	4470	0
96	20241007	171100	257069815	4470	4470	4470	4470	0
97	20241007	171000	257069815	4470	4470	4470	4470	0
98	20241007	170900	257069815	4470	4470	4470	4470	0
99	20241007	170800	257069815	4470	4470	4470	4470	0
100	20241007	170700	257069815	4470	4470	4470	4470	0
101	20241007	170600	257069815	4470	4470	4470	4470	0
102	20241007	170500	257069815	4470	4470	4470	4470	0
103	20241007	170400	257069815	4470	4470	4470	4470	0
104	20241007	170300	257069815	4470	4470	4470	4470	0
105	20241007	170200	257069815	4470	4470	4470	4470	0
106	20241007	170100	257069815	4470	4470	4470	4470	0
107	20241007	170000	257069815	4470	4470	4470	4470	0
108	20241007	165900	257069815	4470	4470	4470	4470	0
109	20241007	165800	257069815	4470	4470	4470	4470	0
110	20241007	165700	257069815	4470	4470	4470	4470	0
111	20241007	165600	257069815	4470	4470	4470	4470	0
112	20241007	165500	257069815	4470	4470	4470	4470	0
113	20241007	165400	257069815	4470	4470	4470	4470	0
114	20241007	165300	257069815	4470	4470	4470	4470	0
115	20241007	165200	257069815	4470	4470	4470	4470	0
116	20241007	165100	257069815	4470	4470	4470	4470	0
117	20241007	165000	257069815	4470	4470	4470	4470	0
118	20241007	164900	257069815	4470	4470	4470	4470	0
119	20241007	164800	257069815	4470	4470	4470	4470	0
120	20241007	164700	257069815	4470	4470	4470	4470	0
121	20241007	164600	257069815	4470	4470	4470	4470	0
122	20241007	164500	257069815	4470	4470	4470	4470	3138
123	20241007	164400	257069815	4470	4470	4470	4470	0
124	20241007	164300	257069815	4470	4470	4470	4470	0
125	20241007	164200	257069815	4470	4470	4470	4470	0
126	20241007	164100	257069815	4470	4470	4470	4470	0
127	20241007	164000	257069815	4470	4470	4470	4470	0
128	20241007	163900	257069815	4470	4470	4470	4470	0
129	20241007	163800	257069815	4470	4470	4470	4470	0
130	20241007	163700	257069815	4470	4470	4470	4470	0
131	20241007	163600	257069815	4470	4470	4470	4470	0
132	20241007	163500	257069815	4470	4470	4470	4470	0
133	20241007	163400	257069815	4470	4470	4470	4470	0
134	20241007	163300	257069815	4470	4470	4470	4470	0
135	20241007	163200	257069815	4470	4470	4470	4470	0
136	20241007	163100	257069815	4470	4470	4470	4470	0
137	20241007	163000	257069815	4470	4470	4470	4470	0
138	20241007	162900	257069815	4470	4470	4470	4470	0
139	20241007	162800	257069815	4470	4470	4470	4470	0
140	20241007	162700	257069815	4470	4470	4470	4470	0
141	20241007	162600	257069815	4470	4470	4470	4470	0
142	20241007	162500	257069815	4470	4470	4470	4470	0
143	20241007	162400	257069815	4470	4470	4470	4470	0
144	20241007	162300	257069815	4470	4470	4470	4470	0
145	20241007	162200	257069815	4470	4470	4470	4470	0
146	20241007	162100	257069815	4470	4470	4470	4470	0
147	20241007	162000	257069815	4470	4470	4470	4470	0
148	20241007	161900	257069815	4470	4470	4470	4470	0
149	20241007	161800	257069815	4470	4470	4470	4470	0
150	20241007	161700	257069815	4470	4470	4470	4470	0
151	20241007	161600	257069815	4470	4470	4470	4470	0
152	20241007	161500	257069815	4470	4470	4470	4470	3138
153	20241007	161400	257069815	4470	4470	4470	4470	0
154	20241007	161300	257069815	4470	4470	4470	4470	0
155	20241007	161200	257069815	4470	4470	4470	4470	0
156	20241007	161100	257069815	4470	4470	4470	4470	0
157	20241007	161000	257069815	4470	4470	4470	4470	0
158	20241007	160900	257069815	4470	4470	4470	4470	0
159	20241007	160800	257069815	4470	4470	4470	4470	0
160	20241007	160700	257069815	4470	4470	4470	4470	0
161	20241007	160600	257069815	4470	4470	4470	4470	0
162	20241007	160500	257069815	4470	4470	4470	4470	0
163	20241007	160400	257069815	4470	4470	4470	4470	0
164	20241007	160300	257069815	4470	4470	4470	4470	0
165	20241007	160200	257069815	4470	4470	4470	4470	0
166	20241007	160100	257069815	4470	4470	4470	4470	0
167	20241007	160000	257069815	4470	4470	4470	4470	0
168	20241007	155900	257069815	4470	4470	4470	4470	0
169	20241007	155800	257069815	4470	4470	4470	4470	0
170	20241007	155700	257069815	4470	4470	4470	4470	0
171	20241007	155600	257069815	4470	4470	4470	4470	0
172	20241007	155500	257069815	4470	4470	4470	4470	0
173	20241007	155400	257069815	4470	4470	4470	4470	0
174	20241007	155300	257069815	4470	4470	4470	4470	0
175	20241007	155200	257069815	4470	4470	4470	4470	0
176	20241007	155100	257069815	4470	4470	4470	4470	0
177	20241007	155000	257069815	4470	4470	4470	4470	0
178	20241007	154900	257069815	4470	4470	4470	4470	0
179	20241007	154800	257069815	4470	4470	4470	4470	0
180	20241007	154700	257069815	4470	4470	4470	4470	0
181	20241007	154600	257069815	4470	4470	4470	4470	0
182	20241007	154500	257069815	4470	4470	4470	4470	3138
183	20241007	154400	257069815	4470	4470	4470	4470	0
184	20241007	154300	257069815	4470	4470	4470	4470	0
185	20241007	154200	257069815	4470	4470	4470	4470	0
186	20241007	154100	257069815	4470	4470	4470	4470	0
187	20241007	154000	257069815	4470	4470	4470	4470	0
188	20241007	153900	257069815	4470	4470	4470	4470	0
189	20241007	153800	257069815	4470	4470	4470	4470	0
190	20241007	153700	257069815	4470	4470	4470	4470	0
191	20241007	153600	257069815	4470	4470	4470	4470	0
192	20241007	153500	257069815	4470	4470	4470	4470	0
193	20241007	153400	257069815	4470	4470	4470	4470	0
194	20241007	153300	257069815	4470	4470	4470	4470	0
195	20241007	153200	257069815	4470	4470	4470	4470	0
196	20241007	153100	257069815	4470	4470	4470	4470	0
197	20241007	153000	257069815	4470	4470	4470	4470	3138
198	20241007	152900	243042955	4495	4495	4495	4495	0
199	20241007	152800	243042955	4495	4495	4495	4495	0
200	20241007	152700	243042955	4495	4495	4495	4495	0
201	20241007	152600	243042955	4495	4495	4495	4495	0
202	20241007	152500	243042955	4495	4495	4495	4495	0
203	20241007	152400	243042955	4495	4495	4495	4495	0
204	20241007	152300	243042955	4495	4495	4495	4495	0
205	20241007	152200	243042955	4495	4495	4495	4495	0
206	20241007	152100	243042955	4495	4495	4495	4495	0
207	20241007	152000	243042955	4495	4495	4495	4495	0
208	20241007	151900	243042955	4495	4485	4500	4475	1625
209	20241007	151800	235763105	4475	4485	4500	4475	1153
210	20241007	151700	230597765	4505	4485	4505	4485	115
211	20241007	151600	230081970	4505	4495	4505	4485	434
212	20241007	151500	228132685	4505	4505	4510	4505	249
213	20241007	151400	227010435	4505	4490	4505	4490	208
214	20241007	151300	226075300	4490	4495	4505	4490	81
215	20241007	151200	225711405	4515	4520	4520	4515	7
216	20241007	151100	225679770	4480	4530	4530	4475	224
217	20241007	151000	224675875	4525	4505	4525	4460	10514
218	20241007	150900	177477855	4565	4505	4600	4485	16474
219	20241007	150800	102925380	4485	4485	4505	4485	6
220	20241007	150700	102898450	4505	4505	4505	4505	40
221	20241007	150600	102718250	4505	4505	4505	4505	0
222	20241007	150500	102718250	4505	4505	4505	4505	1
223	20241007	150400	102713745	4505	4505	4505	4505	0
224	20241007	150300	102713745	4505	4490	4505	4485	776
225	20241007	150200	99232920	4505	4505	4505	4505	0
226	20241007	150100	99232920	4505	4505	4505	4505	0
227	20241007	150000	99232920	4505	4490	4505	4490	3
228	20241007	145900	99219435	4505	4495	4505	4495	2
229	20241007	145800	99210435	4505	4505	4505	4490	8
230	20241007	145700	99174410	4490	4490	4490	4490	1
231	20241007	145600	99169920	4505	4505	4505	4505	0
232	20241007	145500	99169920	4505	4505	4505	4505	0
233	20241007	145400	99169920	4505	4505	4505	4505	4
234	20241007	145300	99151900	4490	4505	4505	4490	89
235	20241007	145200	98750970	4505	4505	4505	4485	5
236	20241007	145100	98728505	4485	4505	4505	4485	48
237	20241007	145000	98513205	4485	4505	4505	4485	54
238	20241007	144900	98270995	4485	4505	4505	4485	88
239	20241007	144800	97876095	4485	4485	4485	4485	17
240	20241007	144700	97799850	4505	4505	4505	4505	5
241	20241007	144600	97777325	4505	4505	4505	4485	12
242	20241007	144500	97723345	4485	4505	4505	4485	25
243	20241007	144400	97611140	4485	4485	4505	4485	26
244	20241007	144300	97494510	4505	4505	4505	4505	1
245	20241007	144200	97490005	4485	4485	4485	4485	1
246	20241007	144100	97485520	4505	4485	4505	4480	1865
247	20241007	144000	89126210	4505	4495	4505	4485	1151
248	20241007	143900	83958610	4505	4505	4505	4505	0
249	20241007	143800	83958610	4505	4500	4505	4495	56
250	20241007	143700	83706815	4500	4500	4500	4500	601
251	20241007	143600	81002315	4505	4500	4505	4500	391
252	20241007	143500	79242810	4495	4495	4495	4495	0
253	20241007	143400	79242810	4495	4495	4495	4495	1
254	20241007	143300	79238315	4500	4495	4500	4495	883
255	20241007	143200	75269225	4495	4495	4495	4495	0
256	20241007	143100	75269225	4495	4495	4495	4495	0
257	20241007	143000	75269225	4495	4495	4495	4495	0
258	20241007	142900	75269225	4495	4495	4495	4495	0
259	20241007	142800	75269225	4495	4495	4495	4495	0
260	20241007	142700	75269225	4495	4495	4495	4495	0
261	20241007	142600	75269225	4495	4495	4495	4495	0
262	20241007	142500	75269225	4495	4495	4495	4495	1
263	20241007	142400	75264730	4485	4485	4485	4485	1
264	20241007	142300	75260245	4495	4495	4495	4495	1
265	20241007	142200	75255750	4485	4485	4495	4485	177
266	20241007	142100	74460600	4490	4490	4490	4490	0
267	20241007	142000	74460600	4490	4490	4490	4490	0
268	20241007	141900	74460600	4490	4490	4490	4485	6
269	20241007	141800	74433680	4485	4485	4490	4485	19
270	20241007	141700	74348415	4490	4490	4490	4490	0
271	20241007	141600	74348415	4490	4490	4490	4490	1
272	20241007	141500	74343925	4485	4485	4490	4485	127
273	20241007	141400	73773825	4490	4490	4490	4490	1
274	20241007	141300	73769335	4490	4490	4490	4485	9
275	20241007	141200	73728950	4485	4490	4490	4485	39
276	20241007	141100	73554030	4485	4485	4485	4485	2
277	20241007	141000	73545060	4490	4490	4490	4490	2
278	20241007	140900	73536080	4490	4490	4490	4490	0
279	20241007	140800	73536080	4490	4490	4490	4490	0
280	20241007	140700	73536080	4490	4490	4490	4490	0
281	20241007	140600	73536080	4490	4490	4490	4490	0
282	20241007	140500	73536080	4490	4490	4490	4490	0
283	20241007	140400	73536080	4490	4490	4490	4490	0
284	20241007	140300	73536080	4490	4490	4490	4490	0
285	20241007	140200	73536080	4490	4490	4490	4490	0
286	20241007	140100	73536080	4490	4480	4490	4480	267
287	20241007	140000	72339890	4480	4480	4480	4480	0
288	20241007	135900	72339890	4480	4480	4480	4480	3
289	20241007	135800	72326450	4475	4480	4480	4475	219
290	20241007	135700	71345425	4480	4475	4480	4475	51
291	20241007	135600	71117195	4475	4475	4475	4475	0
292	20241007	135500	71117195	4475	4470	4475	4470	18
293	20241007	135400	71036690	4480	4480	4480	4480	0
294	20241007	135300	71036690	4480	4485	4485	4470	1336
295	20241007	135200	65053315	4485	4490	4490	4485	582
296	20241007	135100	62442320	4500	4500	4500	4500	22
297	20241007	135000	62343320	4500	4500	4500	4500	0
298	20241007	134900	62343320	4500	4500	4500	4500	0
299	20241007	134800	62343320	4500	4495	4500	4490	21
300	20241007	134700	62248925	4490	4490	4490	4490	2
301	20241007	134600	62239945	4505	4505	4505	4505	0
302	20241007	134500	62239945	4505	4505	4505	4505	0
303	20241007	134400	62239945	4505	4490	4505	4490	4
304	20241007	134300	62221970	4505	4505	4505	4505	46
305	20241007	134200	62014740	4505	4490	4505	4490	7
306	20241007	134100	61983295	4485	4485	4485	4485	44
307	20241007	134000	61785955	4485	4485	4485	4485	7
308	20241007	133900	61754560	4485	4485	4485	4485	6
309	20241007	133800	61727650	4480	4500	4500	4480	1018
310	20241007	133700	57147990	4520	4520	4520	4520	0
311	20241007	133600	57147990	4520	4515	4520	4515	400
312	20241007	133500	55341560	4515	4515	4515	4515	1
313	20241007	133400	55337045	4500	4510	4515	4500	163
314	20241007	133300	54602515	4510	4500	4510	4500	1184
315	20241007	133200	49265535	4505	4505	4505	4505	0
316	20241007	133100	49265535	4505	4500	4505	4495	797
317	20241007	133000	45679025	4495	4495	4495	4495	532
318	20241007	132900	43287685	4495	4495	4495	4495	0
319	20241007	132800	43287685	4495	4495	4495	4495	11
320	20241007	132700	43238240	4490	4480	4490	4475	942
321	20241007	132600	39012215	4480	4480	4480	4480	0
322	20241007	132500	39012215	4480	4480	4480	4480	0
323	20241007	132400	39012215	4480	4480	4480	4480	0
324	20241007	132300	39012215	4480	4480	4480	4480	1
325	20241007	132200	39007735	4475	4475	4475	4475	0
326	20241007	132100	39007735	4475	4475	4475	4475	1
327	20241007	132000	39003260	4475	4475	4475	4475	0
328	20241007	131900	39003260	4475	4475	4475	4475	100
329	20241007	131800	38555760	4475	4475	4475	4475	0
330	20241007	131700	38555760	4475	4475	4475	4475	0
331	20241007	131600	38555760	4475	4475	4475	4475	0
332	20241007	131500	38555760	4475	4475	4475	4475	0
333	20241007	131400	38555760	4475	4475	4475	4475	0
334	20241007	131300	38555760	4475	4475	4475	4475	0
335	20241007	131200	38555760	4475	4475	4475	4475	1
336	20241007	131100	38551285	4480	4485	4485	4480	3
337	20241007	131000	38537840	4485	4485	4485	4485	0
338	20241007	130900	38537840	4485	4485	4485	4485	0
339	20241007	130800	38537840	4485	4485	4485	4485	0
340	20241007	130700	38537840	4485	4485	4485	4485	0
341	20241007	130600	38537840	4485	4480	4485	4480	36
342	20241007	130500	38376555	4480	4480	4480	4480	0
343	20241007	130400	38376555	4480	4480	4480	4480	0
344	20241007	130300	38376555	4480	4480	4480	4480	0
345	20241007	130200	38376555	4480	4480	4480	4480	0
346	20241007	130100	38376555	4480	4480	4480	4480	0
347	20241007	130000	38376555	4480	4480	4480	4480	0
348	20241007	125900	38376555	4480	4480	4480	4480	0
349	20241007	125800	38376555	4480	4475	4480	4475	21
350	20241007	125700	38282575	4485	4485	4485	4485	0
351	20241007	125600	38282575	4485	4485	4485	4485	0
352	20241007	125500	38282575	4485	4485	4485	4485	0
353	20241007	125400	38282575	4485	4475	4485	4475	3
354	20241007	125300	38269130	4485	4485	4485	4485	9
355	20241007	125200	38228765	4485	4485	4485	4470	7
356	20241007	125100	38197385	4485	4485	4485	4485	0
357	20241007	125000	38197385	4485	4485	4485	4485	0
358	20241007	124900	38197385	4485	4485	4485	4485	0
359	20241007	124800	38197385	4485	4485	4485	4485	0
360	20241007	124700	38197385	4485	4485	4485	4485	20
361	20241007	124600	38107685	4485	4485	4485	4485	0
362	20241007	124500	38107685	4485	4485	4485	4485	0
363	20241007	124400	38107685	4485	4485	4485	4485	1
364	20241007	124300	38103200	4470	4470	4470	4470	0
365	20241007	124200	38103200	4470	4470	4470	4470	0
366	20241007	124100	38103200	4470	4470	4470	4470	6
367	20241007	124000	38076380	4470	4485	4485	4470	19
368	20241007	123900	37991225	4470	4470	4470	4470	0
369	20241007	123800	37991225	4470	4470	4470	4470	0
370	20241007	123700	37991225	4470	4470	4485	4470	37
371	20241007	123600	37825670	4485	4470	4485	4470	136
372	20241007	123500	37217705	4470	4470	4470	4470	17
373	20241007	123400	37141715	4470	4480	4480	4470	132
374	20241007	123300	36551295	4480	4485	4485	4480	406
375	20241007	123200	34731960	4485	4485	4485	4485	0
376	20241007	123100	34731960	4485	4485	4485	4485	1
377	20241007	123000	34727475	4490	4490	4490	4490	0
378	20241007	122900	34727475	4490	4490	4490	4490	0
379	20241007	122800	34727475	4490	4490	4490	4490	0
380	20241007	122700	34727475	4490	4490	4490	4490	0
381	20241007	122600	34727475	4490	4490	4490	4490	0
382	20241007	122500	34727475	4490	4490	4490	4490	0
383	20241007	122400	34727475	4490	4490	4490	4490	0
384	20241007	122300	34727475	4490	4490	4490	4490	0
385	20241007	122200	34727475	4490	4485	4490	4485	38
386	20241007	122100	34557040	4490	4490	4490	4490	0
387	20241007	122000	34557040	4490	4490	4490	4490	0
388	20241007	121900	34557040	4490	4490	4490	4490	0
389	20241007	121800	34557040	4490	4490	4490	4490	1
390	20241007	121700	34552550	4485	4485	4485	4485	35
391	20241007	121600	34395575	4490	4490	4490	4490	0
392	20241007	121500	34395575	4490	4490	4490	4490	0
393	20241007	121400	34395575	4490	4490	4490	4490	0
394	20241007	121300	34395575	4490	4490	4490	4490	0
395	20241007	121200	34395575	4490	4490	4490	4490	0
396	20241007	121100	34395575	4490	4490	4490	4490	0
397	20241007	121000	34395575	4490	4490	4490	4490	0
398	20241007	120900	34395575	4490	4490	4490	4490	0
399	20241007	120800	34395575	4490	4490	4490	4490	0
400	20241007	120700	34395575	4490	4485	4490	4485	218
401	20241007	120600	33417835	4490	4490	4490	4490	0
402	20241007	120500	33417835	4490	4490	4490	4490	0
403	20241007	120400	33417835	4490	4485	4490	4485	132
404	20241007	120300	32825810	4485	4485	4485	4485	1
405	20241007	120200	32821325	4480	4480	4480	4480	0
406	20241007	120100	32821325	4480	4480	4480	4480	1
407	20241007	120000	32816845	4485	4480	4485	4480	12
408	20241007	115900	32763080	4480	4475	4480	4470	309
409	20241007	115800	31380630	4480	4480	4480	4480	0
410	20241007	115700	31380630	4480	4480	4480	4480	0
411	20241007	115600	31380630	4480	4480	4480	4480	0
412	20241007	115500	31380630	4480	4480	4480	4480	0
413	20241007	115400	31380630	4480	4480	4480	4480	0
414	20241007	115300	31380630	4480	4480	4480	4480	2
415	20241007	115200	31371670	4480	4480	4480	4480	0
416	20241007	115100	31371670	4480	4480	4480	4480	0
417	20241007	115000	31371670	4480	4480	4480	4480	0
418	20241007	114900	31371670	4480	4480	4480	4480	0
419	20241007	114800	31371670	4480	4480	4480	4480	0
420	20241007	114700	31371670	4480	4480	4480	4480	0
421	20241007	114600	31371670	4480	4480	4480	4480	90
422	20241007	114500	30968470	4470	4470	4470	4470	1
423	20241007	114400	30964000	4480	4480	4480	4480	0
424	20241007	114300	30964000	4480	4480	4480	4480	0
425	20241007	114200	30964000	4480	4480	4480	4480	3
426	20241007	114100	30950560	4470	4470	4470	4470	1
427	20241007	114000	30946090	4480	4480	4480	4480	0
428	20241007	113900	30946090	4480	4480	4480	4480	0
429	20241007	113800	30946090	4480	4480	4480	4480	0
430	20241007	113700	30946090	4480	4480	4480	4480	0
431	20241007	113600	30946090	4480	4480	4480	4480	0
432	20241007	113500	30946090	4480	4480	4480	4480	0
433	20241007	113400	30946090	4480	4480	4480	4480	0
434	20241007	113300	30946090	4480	4470	4480	4470	8
435	20241007	113200	30910310	4470	4470	4470	4470	0
436	20241007	113100	30910310	4470	4470	4470	4470	0
437	20241007	113000	30910310	4470	4470	4470	4470	0
438	20241007	112900	30910310	4470	4470	4470	4470	0
439	20241007	112800	30910310	4470	4470	4470	4470	0
440	20241007	112700	30910310	4470	4470	4480	4470	344
441	20241007	112600	29369895	4480	4470	4480	4470	2
442	20241007	112500	29360945	4470	4470	4470	4470	123
443	20241007	112400	28811135	4465	4465	4465	4465	2
444	20241007	112300	28802205	4465	4465	4465	4465	48
445	20241007	112200	28587885	4465	4465	4470	4465	1485
446	20241007	112100	21955515	4465	4465	4465	4465	0
447	20241007	112000	21955515	4465	4465	4465	4465	400
448	20241007	111900	20169515	4465	4465	4465	4465	0
449	20241007	111800	20169515	4465	4465	4465	4465	0
450	20241007	111700	20169515	4465	4465	4465	4465	0
451	20241007	111600	20169515	4465	4465	4465	4465	0
452	20241007	111500	20169515	4465	4465	4465	4465	0
453	20241007	111400	20169515	4465	4465	4465	4465	1
454	20241007	111300	20165050	4470	4470	4470	4470	0
455	20241007	111200	20165050	4470	4470	4470	4470	0
456	20241007	111100	20165050	4470	4470	4470	4470	0
457	20241007	111000	20165050	4470	4470	4470	4470	0
458	20241007	110900	20165050	4470	4470	4470	4470	0
459	20241007	110800	20165050	4470	4470	4470	4470	0
460	20241007	110700	20165050	4470	4470	4470	4470	0
461	20241007	110600	20165050	4470	4470	4470	4470	0
462	20241007	110500	20165050	4470	4470	4470	4470	0
463	20241007	110400	20165050	4470	4470	4470	4470	0
464	20241007	110300	20165050	4470	4470	4470	4470	0
465	20241007	110200	20165050	4470	4470	4470	4470	0
466	20241007	110100	20165050	4470	4470	4470	4470	0
467	20241007	110000	20165050	4470	4470	4470	4470	0
468	20241007	105900	20165050	4470	4470	4470	4470	1
469	20241007	105800	20160580	4455	4455	4455	4455	1
470	20241007	105700	20156125	4455	4455	4455	4455	7
471	20241007	105600	20124940	4455	4455	4455	4455	110
472	20241007	105500	19634890	4455	4460	4470	4455	32
473	20241007	105400	19492210	4460	4460	4470	4460	10
474	20241007	105300	19447590	4460	4465	4470	4460	25
475	20241007	105200	19336035	4460	4460	4460	4460	4
476	20241007	105100	19318195	4460	4460	4460	4460	1
477	20241007	105000	19313735	4460	4460	4460	4460	2
478	20241007	104900	19304815	4460	4460	4460	4460	127
479	20241007	104800	18738395	4460	4470	4470	4460	3
480	20241007	104700	18725005	4460	4465	4470	4460	111
481	20241007	104600	18229440	4470	4470	4470	4470	0
482	20241007	104500	18229440	4470	4470	4470	4470	0
483	20241007	104400	18229440	4470	4470	4470	4470	0
484	20241007	104300	18229440	4470	4470	4470	4470	0
485	20241007	104200	18229440	4470	4470	4470	4470	0
486	20241007	104100	18229440	4470	4470	4470	4470	0
487	20241007	104000	18229440	4470	4470	4470	4470	0
488	20241007	103900	18229440	4470	4470	4470	4470	0
489	20241007	103800	18229440	4470	4470	4470	4470	0
490	20241007	103700	18229440	4470	4470	4470	4470	0
491	20241007	103600	18229440	4470	4470	4470	4470	0
492	20241007	103500	18229440	4470	4465	4470	4465	430
493	20241007	103400	16307345	4470	4470	4470	4470	0
494	20241007	103300	16307345	4470	4470	4470	4470	0
495	20241007	103200	16307345	4470	4470	4470	4470	0
496	20241007	103100	16307345	4470	4470	4470	4470	0
497	20241007	103000	16307345	4470	4465	4470	4465	2
498	20241007	102900	16298410	4465	4465	4465	4465	1
499	20241007	102800	16293945	4470	4470	4470	4470	0
500	20241007	102700	16293945	4470	4460	4470	4460	39
501	20241007	102600	16119905	4465	4465	4465	4465	0
502	20241007	102500	16119905	4465	4465	4465	4465	0
503	20241007	102400	16119905	4465	4465	4465	4465	0
504	20241007	102300	16119905	4465	4465	4465	4455	42
505	20241007	102200	15932775	4455	4455	4455	4455	0
506	20241007	102100	15932775	4455	4455	4455	4455	0
507	20241007	102000	15932775	4455	4455	4455	4455	0
508	20241007	101900	15932775	4455	4455	4455	4455	0
509	20241007	101800	15932775	4455	4455	4455	4455	30
510	20241007	101700	15799125	4455	4455	4455	4455	0
511	20241007	101600	15799125	4455	4455	4465	4455	15
512	20241007	101500	15732290	4465	4465	4465	4465	0
513	20241007	101400	15732290	4465	4465	4465	4465	0
514	20241007	101300	15732290	4465	4455	4465	4455	20
515	20241007	101200	15643180	4465	4460	4465	4460	11
516	20241007	101100	15594115	4460	4460	4460	4460	5
517	20241007	101000	15571815	4460	4460	4460	4460	0
518	20241007	100900	15571815	4460	4460	4460	4460	1
519	20241007	100800	15567355	4460	4460	4460	4455	616
520	20241007	100700	12820955	4460	4460	4460	4460	5
521	20241007	100600	12798655	4460	4460	4460	4460	0
522	20241007	100500	12798655	4460	4465	4465	4460	79
523	20241007	100400	12445930	4460	4465	4465	4460	38
524	20241007	100300	12276335	4465	4465	4465	4465	15
525	20241007	100200	12209360	4465	4465	4465	4465	0
526	20241007	100100	12209360	4465	4465	4465	4465	4
527	20241007	100000	12191500	4465	4465	4465	4465	2
528	20241007	095900	12182570	4465	4465	4465	4460	50
529	20241007	095800	11959465	4460	4460	4460	4460	103
530	20241007	095700	11500085	4465	4465	4465	4465	383
531	20241007	095600	9789990	4470	4470	4470	4470	3
532	20241007	095500	9776580	4470	4470	4470	4470	0
533	20241007	095400	9776580	4470	4470	4470	4470	0
534	20241007	095300	9776580	4470	4470	4470	4470	0
535	20241007	095200	9776580	4470	4470	4470	4470	120
536	20241007	095100	9240180	4470	4465	4470	4465	53
537	20241007	095000	9003530	4465	4465	4470	4465	7
538	20241007	094900	8972270	4470	4470	4470	4470	0
539	20241007	094800	8972270	4470	4470	4470	4470	0
540	20241007	094700	8972270	4470	4470	4470	4470	0
541	20241007	094600	8972270	4470	4470	4470	4470	0
542	20241007	094500	8972270	4470	4470	4470	4470	1
543	20241007	094400	8967800	4465	4465	4465	4460	241
544	20241007	094300	7891775	4465	4460	4465	4460	46
545	20241007	094200	7686600	4465	4465	4465	4465	0
546	20241007	094100	7686600	4465	4460	4465	4460	9
547	20241007	094000	7646455	4460	4460	4460	4460	660
548	20241007	093900	4702855	4460	4460	4460	4450	12
549	20241007	093800	4649415	4460	4460	4460	4460	0
550	20241007	093700	4649415	4460	4455	4460	4450	206
551	20241007	093600	3732440	4460	4460	4460	4460	2
552	20241007	093500	3723520	4460	4460	4460	4460	0
553	20241007	093400	3723520	4460	4460	4460	4460	0
554	20241007	093300	3723520	4460	4460	4460	4455	54
555	20241007	093200	3482935	4455	4455	4455	4455	0
556	20241007	093100	3482935	4455	4455	4455	4455	0
557	20241007	093000	3482935	4455	4455	4455	4455	0
558	20241007	092900	3482935	4455	4455	4455	4455	1
559	20241007	092800	3478480	4455	4455	4455	4455	6
560	20241007	092700	3451750	4460	4460	4460	4460	0
561	20241007	092600	3451750	4460	4460	4460	4455	91
562	20241007	092500	3045910	4465	4460	4465	4460	15
563	20241007	092400	2979005	4470	4470	4470	4470	0
564	20241007	092300	2979005	4470	4470	4470	4470	0
565	20241007	092200	2979005	4470	4470	4470	4470	0
566	20241007	092100	2979005	4470	4455	4470	4455	71
567	20241007	092000	2662685	4455	4455	4455	4455	5
568	20241007	091900	2640410	4470	4460	4470	4450	35
569	20241007	091800	2484420	4470	4470	4470	4470	0
570	20241007	091700	2484420	4470	4470	4470	4470	0
571	20241007	091600	2484420	4470	4470	4470	4470	0
572	20241007	091500	2484420	4470	4465	4470	4465	11
573	20241007	091400	2435300	4465	4465	4465	4465	0
574	20241007	091300	2435300	4465	4465	4465	4465	0
575	20241007	091200	2435300	4465	4460	4465	4460	5
576	20241007	091100	2412995	4455	4455	4455	4455	0
577	20241007	091000	2412995	4455	4450	4455	4450	43
578	20241007	090900	2221590	4450	4450	4450	4450	0
579	20241007	090800	2221590	4450	4445	4450	4445	2
580	20241007	090700	2212695	4435	4435	4435	4435	157
581	20241007	090600	1516400	4435	4435	4435	4435	0
582	20241007	090500	1516400	4435	4440	4440	4435	102
583	20241007	090400	1063525	4445	4445	4445	4445	0
584	20241007	090300	1063525	4445	4450	4450	4445	170
585	20241007	090200	307050	4450	4450	4450	4450	0
586	20241007	090100	307050	4450	4450	4450	4450	0
587	20241007	090000	307050	4450	4450	4450	4450	69