KissMeData/004720/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184500	180619220	4995	4995	4995	4995	290
3	20241007	184400	180619220	4995	4995	4995	4995	0
4	20241007	184300	180619220	4995	4995	4995	4995	0
5	20241007	184200	180619220	4995	4995	4995	4995	0
6	20241007	184100	180619220	4995	4995	4995	4995	0
7	20241007	184000	180619220	4995	4995	4995	4995	0
8	20241007	183900	180619220	4995	4995	4995	4995	0
9	20241007	183800	180619220	4995	4995	4995	4995	0
10	20241007	183700	180619220	4995	4995	4995	4995	0
11	20241007	183600	180619220	4995	4995	4995	4995	0
12	20241007	183500	180619220	4995	4995	4995	4995	0
13	20241007	183400	180619220	4995	4995	4995	4995	0
14	20241007	183300	180619220	4995	4995	4995	4995	0
15	20241007	183200	180619220	4995	4995	4995	4995	0
16	20241007	183100	180619220	4995	4995	4995	4995	0
17	20241007	183000	180619220	4995	4995	4995	4995	0
18	20241007	182900	180619220	4995	4995	4995	4995	0
19	20241007	182800	180619220	4995	4995	4995	4995	0
20	20241007	182700	180619220	4995	4995	4995	4995	0
21	20241007	182600	180619220	4995	4995	4995	4995	0
22	20241007	182500	180619220	4995	4995	4995	4995	0
23	20241007	182400	180619220	4995	4995	4995	4995	0
24	20241007	182300	180619220	4995	4995	4995	4995	0
25	20241007	182200	180619220	4995	4995	4995	4995	0
26	20241007	182100	180619220	4995	4995	4995	4995	0
27	20241007	182000	180619220	4995	4995	4995	4995	0
28	20241007	181900	180619220	4995	4995	4995	4995	0
29	20241007	181800	180619220	4995	4995	4995	4995	0
30	20241007	181700	180619220	4995	4995	4995	4995	0
31	20241007	181600	180619220	4995	4995	4995	4995	0
32	20241007	181500	180619220	4995	4995	4995	4995	290
33	20241007	181400	180619220	4995	4995	4995	4995	0
34	20241007	181300	180619220	4995	4995	4995	4995	0
35	20241007	181200	180619220	4995	4995	4995	4995	0
36	20241007	181100	180619220	4995	4995	4995	4995	0
37	20241007	181000	180619220	4995	4995	4995	4995	0
38	20241007	180900	180619220	4995	4995	4995	4995	0
39	20241007	180800	180619220	4995	4995	4995	4995	0
40	20241007	180700	180619220	4995	4995	4995	4995	0
41	20241007	180600	180619220	4995	4995	4995	4995	0
42	20241007	180500	180619220	4995	4995	4995	4995	0
43	20241007	180400	180619220	4995	4995	4995	4995	0
44	20241007	180300	180619220	4995	4995	4995	4995	0
45	20241007	180200	180619220	4995	4995	4995	4995	0
46	20241007	180100	180619220	4995	4995	4995	4995	0
47	20241007	180000	180619220	4995	4995	4995	4995	0
48	20241007	175900	180619220	4995	4995	4995	4995	0
49	20241007	175800	180619220	4995	4995	4995	4995	0
50	20241007	175700	180619220	4995	4995	4995	4995	0
51	20241007	175600	180619220	4995	4995	4995	4995	0
52	20241007	175500	180619220	4995	4995	4995	4995	0
53	20241007	175400	180619220	4995	4995	4995	4995	0
54	20241007	175300	180619220	4995	4995	4995	4995	0
55	20241007	175200	180619220	4995	4995	4995	4995	0
56	20241007	175100	180619220	4995	4995	4995	4995	0
57	20241007	175000	180619220	4995	4995	4995	4995	0
58	20241007	174900	180619220	4995	4995	4995	4995	0
59	20241007	174800	180619220	4995	4995	4995	4995	0
60	20241007	174700	180619220	4995	4995	4995	4995	0
61	20241007	174600	180619220	4995	4995	4995	4995	0
62	20241007	174500	180619220	4995	4995	4995	4995	290
63	20241007	174400	180619220	4995	4995	4995	4995	0
64	20241007	174300	180619220	4995	4995	4995	4995	0
65	20241007	174200	180619220	4995	4995	4995	4995	0
66	20241007	174100	180619220	4995	4995	4995	4995	0
67	20241007	174000	180619220	4995	4995	4995	4995	0
68	20241007	173900	180619220	4995	4995	4995	4995	0
69	20241007	173800	180619220	4995	4995	4995	4995	0
70	20241007	173700	180619220	4995	4995	4995	4995	0
71	20241007	173600	180619220	4995	4995	4995	4995	0
72	20241007	173500	180619220	4995	4995	4995	4995	0
73	20241007	173400	180619220	4995	4995	4995	4995	0
74	20241007	173300	180619220	4995	4995	4995	4995	0
75	20241007	173200	180619220	4995	4995	4995	4995	0
76	20241007	173100	180619220	4995	4995	4995	4995	0
77	20241007	173000	180619220	4995	4995	4995	4995	0
78	20241007	172900	180619220	4995	4995	4995	4995	0
79	20241007	172800	180619220	4995	4995	4995	4995	0
80	20241007	172700	180619220	4995	4995	4995	4995	0
81	20241007	172600	180619220	4995	4995	4995	4995	0
82	20241007	172500	180619220	4995	4995	4995	4995	0
83	20241007	172400	180619220	4995	4995	4995	4995	0
84	20241007	172300	180619220	4995	4995	4995	4995	0
85	20241007	172200	180619220	4995	4995	4995	4995	0
86	20241007	172100	180619220	4995	4995	4995	4995	0
87	20241007	172000	180619220	4995	4995	4995	4995	0
88	20241007	171900	180619220	4995	4995	4995	4995	0
89	20241007	171800	180619220	4995	4995	4995	4995	0
90	20241007	171700	180619220	4995	4995	4995	4995	0
91	20241007	171600	180619220	4995	4995	4995	4995	0
92	20241007	171500	180619220	4995	4995	4995	4995	290
93	20241007	171400	180619220	4995	4995	4995	4995	0
94	20241007	171300	180619220	4995	4995	4995	4995	0
95	20241007	171200	180619220	4995	4995	4995	4995	0
96	20241007	171100	180619220	4995	4995	4995	4995	0
97	20241007	171000	180619220	4995	4995	4995	4995	0
98	20241007	170900	180619220	4995	4995	4995	4995	0
99	20241007	170800	180619220	4995	4995	4995	4995	0
100	20241007	170700	180619220	4995	4995	4995	4995	0
101	20241007	170600	180619220	4995	4995	4995	4995	0
102	20241007	170500	180619220	4995	4995	4995	4995	0
103	20241007	170400	180619220	4995	4995	4995	4995	0
104	20241007	170300	180619220	4995	4995	4995	4995	0
105	20241007	170200	180619220	4995	4995	4995	4995	0
106	20241007	170100	180619220	4995	4995	4995	4995	0
107	20241007	170000	180619220	4995	4995	4995	4995	0
108	20241007	165900	180619220	4995	4995	4995	4995	0
109	20241007	165800	180619220	4995	4995	4995	4995	0
110	20241007	165700	180619220	4995	4995	4995	4995	0
111	20241007	165600	180619220	4995	4995	4995	4995	0
112	20241007	165500	180619220	4995	4995	4995	4995	0
113	20241007	165400	180619220	4995	4995	4995	4995	0
114	20241007	165300	180619220	4995	4995	4995	4995	0
115	20241007	165200	180619220	4995	4995	4995	4995	0
116	20241007	165100	180619220	4995	4995	4995	4995	0
117	20241007	165000	180619220	4995	4995	4995	4995	0
118	20241007	164900	180619220	4995	4995	4995	4995	0
119	20241007	164800	180619220	4995	4995	4995	4995	0
120	20241007	164700	180619220	4995	4995	4995	4995	0
121	20241007	164600	180619220	4995	4995	4995	4995	0
122	20241007	164500	180619220	4995	4995	4995	4995	290
123	20241007	164400	180619220	4995	4995	4995	4995	0
124	20241007	164300	180619220	4995	4995	4995	4995	0
125	20241007	164200	180619220	4995	4995	4995	4995	0
126	20241007	164100	180619220	4995	4995	4995	4995	0
127	20241007	164000	180619220	4995	4995	4995	4995	0
128	20241007	163900	180619220	4995	4995	4995	4995	0
129	20241007	163800	180619220	4995	4995	4995	4995	0
130	20241007	163700	180619220	4995	4995	4995	4995	0
131	20241007	163600	180619220	4995	4995	4995	4995	0
132	20241007	163500	180619220	4995	4995	4995	4995	0
133	20241007	163400	180619220	4995	4995	4995	4995	0
134	20241007	163300	180619220	4995	4995	4995	4995	0
135	20241007	163200	180619220	4995	4995	4995	4995	0
136	20241007	163100	180619220	4995	4995	4995	4995	0
137	20241007	163000	180619220	4995	4995	4995	4995	0
138	20241007	162900	180619220	4995	4995	4995	4995	0
139	20241007	162800	180619220	4995	4995	4995	4995	0
140	20241007	162700	180619220	4995	4995	4995	4995	0
141	20241007	162600	180619220	4995	4995	4995	4995	0
142	20241007	162500	180619220	4995	4995	4995	4995	0
143	20241007	162400	180619220	4995	4995	4995	4995	0
144	20241007	162300	180619220	4995	4995	4995	4995	0
145	20241007	162200	180619220	4995	4995	4995	4995	0
146	20241007	162100	180619220	4995	4995	4995	4995	0
147	20241007	162000	180619220	4995	4995	4995	4995	0
148	20241007	161900	180619220	4995	4995	4995	4995	0
149	20241007	161800	180619220	4995	4995	4995	4995	0
150	20241007	161700	180619220	4995	4995	4995	4995	0
151	20241007	161600	180619220	4995	4995	4995	4995	0
152	20241007	161500	180619220	4995	4995	4995	4995	290
153	20241007	161400	180619220	4995	4995	4995	4995	0
154	20241007	161300	180619220	4995	4995	4995	4995	0
155	20241007	161200	180619220	4995	4995	4995	4995	0
156	20241007	161100	180619220	4995	4995	4995	4995	0
157	20241007	161000	180619220	4995	4995	4995	4995	0
158	20241007	160900	180619220	4995	4995	4995	4995	0
159	20241007	160800	180619220	4995	4995	4995	4995	0
160	20241007	160700	180619220	4995	4995	4995	4995	0
161	20241007	160600	180619220	4995	4995	4995	4995	0
162	20241007	160500	180619220	4995	4995	4995	4995	0
163	20241007	160400	180619220	4995	4995	4995	4995	0
164	20241007	160300	180619220	4995	4995	4995	4995	0
165	20241007	160200	180619220	4995	4995	4995	4995	0
166	20241007	160100	180619220	4995	4995	4995	4995	0
167	20241007	160000	180619220	4995	4995	4995	4995	0
168	20241007	155900	180619220	4995	4995	4995	4995	0
169	20241007	155800	180619220	4995	4995	4995	4995	0
170	20241007	155700	180619220	4995	4995	4995	4995	0
171	20241007	155600	180619220	4995	4995	4995	4995	0
172	20241007	155500	180619220	4995	4995	4995	4995	0
173	20241007	155400	180619220	4995	4995	4995	4995	0
174	20241007	155300	180619220	4995	4995	4995	4995	0
175	20241007	155200	180619220	4995	4995	4995	4995	0
176	20241007	155100	180619220	4995	4995	4995	4995	0
177	20241007	155000	180619220	4995	4995	4995	4995	0
178	20241007	154900	180619220	4995	4995	4995	4995	0
179	20241007	154800	180619220	4995	4995	4995	4995	0
180	20241007	154700	180619220	4995	4995	4995	4995	0
181	20241007	154600	180619220	4995	4995	4995	4995	0
182	20241007	154500	180619220	4995	4995	4995	4995	290
183	20241007	154400	180619220	4995	4995	4995	4995	0
184	20241007	154300	180619220	4995	4995	4995	4995	0
185	20241007	154200	180619220	4995	4995	4995	4995	0
186	20241007	154100	180619220	4995	4995	4995	4995	0
187	20241007	154000	180619220	4995	4995	4995	4995	0
188	20241007	153900	180619220	4995	4995	4995	4995	0
189	20241007	153800	180619220	4995	4995	4995	4995	0
190	20241007	153700	180619220	4995	4995	4995	4995	0
191	20241007	153600	180619220	4995	4995	4995	4995	0
192	20241007	153500	180619220	4995	4995	4995	4995	0
193	20241007	153400	180619220	4995	4995	4995	4995	0
194	20241007	153300	180619220	4995	4995	4995	4995	0
195	20241007	153200	180619220	4995	4995	4995	4995	0
196	20241007	153100	180619220	4995	4995	4995	4995	0
197	20241007	153000	180619220	4995	4995	4995	4995	290
198	20241007	152900	179170670	4985	4985	4985	4985	0
199	20241007	152800	179170670	4985	4985	4985	4985	0
200	20241007	152700	179170670	4985	4985	4985	4985	0
201	20241007	152600	179170670	4985	4985	4985	4985	0
202	20241007	152500	179170670	4985	4985	4985	4985	0
203	20241007	152400	179170670	4985	4985	4985	4985	0
204	20241007	152300	179170670	4985	4985	4985	4985	0
205	20241007	152200	179170670	4985	4985	4985	4985	0
206	20241007	152100	179170670	4985	4985	4985	4985	0
207	20241007	152000	179170670	4985	4985	4985	4985	0
208	20241007	151900	179170670	4985	4990	4995	4985	9
209	20241007	151800	179125730	4990	4990	4990	4990	0
210	20241007	151700	179125730	4990	4990	4990	4990	0
211	20241007	151600	179125730	4990	4990	4990	4990	0
212	20241007	151500	179125730	4990	4990	4990	4990	19
213	20241007	151400	179030920	4985	4985	4985	4985	0
214	20241007	151300	179030920	4985	4985	4985	4985	0
215	20241007	151200	179030920	4985	4985	4985	4985	0
216	20241007	151100	179030920	4985	4985	4985	4985	0
217	20241007	151000	179030920	4985	4985	4985	4985	1
218	20241007	150900	179025935	4985	4985	4985	4985	1494
219	20241007	150800	171578345	4990	4990	4990	4990	300
220	20241007	150700	170081345	4995	4995	4995	4995	1220
221	20241007	150600	163987445	4995	4995	4995	4995	2
222	20241007	150500	163977455	4995	4995	4995	4995	0
223	20241007	150400	163977455	4995	4995	4995	4995	0
224	20241007	150300	163977455	4995	4995	4995	4995	0
225	20241007	150200	163977455	4995	4995	4995	4995	0
226	20241007	150100	163977455	4995	4995	4995	4995	0
227	20241007	150000	163977455	4995	4995	4995	4995	0
228	20241007	145900	163977455	4995	4995	4995	4995	0
229	20241007	145800	163977455	4995	4995	4995	4995	100
230	20241007	145700	163477955	4995	4995	4995	4995	0
231	20241007	145600	163477955	4995	4995	4995	4995	0
232	20241007	145500	163477955	4995	4995	4995	4995	0
233	20241007	145400	163477955	4995	4995	4995	4995	0
234	20241007	145300	163477955	4995	4995	4995	4995	0
235	20241007	145200	163477955	4995	4995	4995	4995	0
236	20241007	145100	163477955	4995	4995	4995	4995	0
237	20241007	145000	163477955	4995	4995	4995	4995	0
238	20241007	144900	163477955	4995	4995	4995	4995	0
239	20241007	144800	163477955	4995	4995	4995	4995	0
240	20241007	144700	163477955	4995	4995	4995	4995	10
241	20241007	144600	163428005	4995	4995	4995	4995	0
242	20241007	144500	163428005	4995	4995	4995	4995	0
243	20241007	144400	163428005	4995	4990	4995	4985	589
244	20241007	144300	160490485	4990	4990	4990	4990	10
245	20241007	144200	160440585	4995	4995	4995	4995	0
246	20241007	144100	160440585	4995	4995	4995	4995	0
247	20241007	144000	160440585	4995	4995	4995	4995	0
248	20241007	143900	160440585	4995	4995	4995	4995	0
249	20241007	143800	160440585	4995	4995	4995	4995	0
250	20241007	143700	160440585	4995	4995	4995	4995	0
251	20241007	143600	160440585	4995	4995	4995	4995	9
252	20241007	143500	160395630	4995	4995	4995	4995	0
253	20241007	143400	160395630	4995	4995	4995	4995	410
254	20241007	143300	158347680	5000	5000	5000	5000	0
255	20241007	143200	158347680	5000	5000	5000	5000	0
256	20241007	143100	158347680	5000	4995	5000	4995	145
257	20241007	143000	157623335	5000	5000	5000	5000	0
258	20241007	142900	157623335	5000	5000	5000	5000	0
259	20241007	142800	157623335	5000	5000	5000	5000	0
260	20241007	142700	157623335	5000	5000	5000	5000	0
261	20241007	142600	157623335	5000	5000	5000	5000	0
262	20241007	142500	157623335	5000	5000	5000	5000	0
263	20241007	142400	157623335	5000	5000	5000	5000	0
264	20241007	142300	157623335	5000	5000	5000	5000	0
265	20241007	142200	157623335	5000	5000	5000	5000	0
266	20241007	142100	157623335	5000	4990	5000	4990	195
267	20241007	142000	156650145	5000	5000	5000	5000	0
268	20241007	141900	156650145	5000	5000	5000	5000	0
269	20241007	141800	156650145	5000	5000	5000	5000	0
270	20241007	141700	156650145	5000	4990	5000	4990	22
271	20241007	141600	156540345	4985	4985	4985	4985	0
272	20241007	141500	156540345	4985	4985	4985	4985	0
273	20241007	141400	156540345	4985	4985	4985	4985	0
274	20241007	141300	156540345	4985	4985	4985	4985	0
275	20241007	141200	156540345	4985	4985	4985	4985	0
276	20241007	141100	156540345	4985	4985	4985	4985	0
277	20241007	141000	156540345	4985	4985	4985	4985	0
278	20241007	140900	156540345	4985	4985	4985	4985	0
279	20241007	140800	156540345	4985	4985	4985	4985	0
280	20241007	140700	156540345	4985	4985	4985	4985	0
281	20241007	140600	156540345	4985	4985	4985	4985	0
282	20241007	140500	156540345	4985	4985	4985	4985	8
283	20241007	140400	156500465	4990	4990	4990	4990	0
284	20241007	140300	156500465	4990	4990	4990	4990	0
285	20241007	140200	156500465	4990	5000	5000	4990	5000
286	20241007	140100	131548230	5020	5020	5020	5020	40
287	20241007	140000	131347430	5030	5030	5030	5030	0
288	20241007	135900	131347430	5030	5030	5030	5030	293
289	20241007	135800	129873640	5030	5030	5030	5030	12
290	20241007	135700	129813280	5000	5000	5000	5000	0
291	20241007	135600	129813280	5000	5000	5000	5000	0
292	20241007	135500	129813280	5000	5000	5000	5000	0
293	20241007	135400	129813280	5000	5000	5000	5000	0
294	20241007	135300	129813280	5000	5000	5000	5000	1
295	20241007	135200	129808280	5030	5030	5030	5030	0
296	20241007	135100	129808280	5030	5030	5030	5030	36
297	20241007	135000	129627200	5030	5030	5030	5030	100
298	20241007	134900	129124200	5030	5030	5030	5030	0
299	20241007	134800	129124200	5030	5030	5030	5030	0
300	20241007	134700	129124200	5030	5030	5030	5030	0
301	20241007	134600	129124200	5030	5030	5030	5030	0
302	20241007	134500	129124200	5030	5030	5030	5030	0
303	20241007	134400	129124200	5030	5030	5030	5030	0
304	20241007	134300	129124200	5030	5030	5030	5030	0
305	20241007	134200	129124200	5030	5030	5030	5030	0
306	20241007	134100	129124200	5030	5030	5030	5030	260
307	20241007	134000	127816400	5030	5030	5030	5030	940
308	20241007	133900	123088200	5030	5030	5030	5030	600
309	20241007	133800	120070200	5020	5020	5020	5020	0
310	20241007	133700	120070200	5020	5020	5020	5020	71
311	20241007	133600	119713780	5010	5030	5030	5010	136
312	20241007	133500	119032300	5030	5030	5030	5030	0
313	20241007	133400	119032300	5030	5010	5030	5010	360
314	20241007	133300	117224710	5030	5030	5030	5030	0
315	20241007	133200	117224710	5030	5030	5030	5030	600
316	20241007	133100	114206710	5030	5030	5030	5030	0
317	20241007	133000	114206710	5030	5030	5030	5030	0
318	20241007	132900	114206710	5030	5030	5030	5030	500
319	20241007	132800	111691710	5030	5030	5030	5030	100
320	20241007	132700	111188710	5030	5020	5030	5020	520
321	20241007	132600	108573130	5030	5030	5030	5030	0
322	20241007	132500	108573130	5030	5030	5030	5030	0
323	20241007	132400	108573130	5030	5010	5030	5010	1157
324	20241007	132300	102754220	5030	5020	5030	5020	2220
325	20241007	132200	91588380	5020	5020	5020	5020	0
326	20241007	132100	91588380	5020	5020	5020	5020	0
327	20241007	132000	91588380	5020	5020	5020	5020	1
328	20241007	131900	91583360	4995	4995	4995	4995	130
329	20241007	131800	90934010	5040	5020	5040	5020	310
330	20241007	131700	89376680	5020	5020	5020	5020	1
331	20241007	131600	89371660	4990	4990	4990	4990	0
332	20241007	131500	89371660	4990	4990	4990	4990	0
333	20241007	131400	89371660	4990	5010	5010	4990	450
334	20241007	131300	87126135	5010	5010	5010	5010	272
335	20241007	131200	85763415	5000	4995	5000	4995	1572
336	20241007	131100	77904670	4990	4990	4990	4990	0
337	20241007	131000	77904670	4990	4990	4990	4990	22
338	20241007	130900	77794890	4990	4990	4990	4990	0
339	20241007	130800	77794890	4990	4990	4990	4990	0
340	20241007	130700	77794890	4990	4990	4990	4990	100
341	20241007	130600	77295890	4985	4985	4985	4985	0
342	20241007	130500	77295890	4985	4985	4985	4985	0
343	20241007	130400	77295890	4985	4985	4985	4985	0
344	20241007	130300	77295890	4985	4985	4985	4985	0
345	20241007	130200	77295890	4985	4985	4985	4985	0
346	20241007	130100	77295890	4985	4985	4985	4985	0
347	20241007	130000	77295890	4985	4985	4985	4985	0
348	20241007	125900	77295890	4985	4985	4985	4985	0
349	20241007	125800	77295890	4985	4985	4985	4985	0
350	20241007	125700	77295890	4985	4985	4985	4985	0
351	20241007	125600	77295890	4985	4985	4985	4985	0
352	20241007	125500	77295890	4985	4985	4985	4985	0
353	20241007	125400	77295890	4985	4985	4985	4985	1071
354	20241007	125300	71956955	4985	4985	4985	4985	0
355	20241007	125200	71956955	4985	4985	4985	4985	0
356	20241007	125100	71956955	4985	4985	4985	4985	0
357	20241007	125000	71956955	4985	4980	4985	4980	2094
358	20241007	124900	61528695	4980	4980	4980	4980	62
359	20241007	124800	61219935	4975	4975	4975	4975	3
360	20241007	124700	61205010	4965	4970	4970	4965	200
361	20241007	124600	60211960	4975	4975	4975	4975	0
362	20241007	124500	60211960	4975	4975	4975	4975	0
363	20241007	124400	60211960	4975	4975	4975	4975	0
364	20241007	124300	60211960	4975	4975	4975	4975	0
365	20241007	124200	60211960	4975	4975	4975	4975	0
366	20241007	124100	60211960	4975	4975	4975	4975	356
367	20241007	124000	58440860	4970	4970	4970	4970	0
368	20241007	123900	58440860	4970	4970	4970	4970	33
369	20241007	123800	58276850	4970	4970	4970	4970	55
370	20241007	123700	58003500	4970	4970	4970	4970	0
371	20241007	123600	58003500	4970	4970	4970	4970	0
372	20241007	123500	58003500	4970	4965	4970	4965	322
373	20241007	123400	56403750	4955	4955	4955	4955	0
374	20241007	123300	56403750	4955	4955	4955	4955	0
375	20241007	123200	56403750	4955	4955	4955	4955	0
376	20241007	123100	56403750	4955	4955	4955	4955	0
377	20241007	123000	56403750	4955	4955	4955	4955	294
378	20241007	122900	54946980	4955	4955	4955	4955	0
379	20241007	122800	54946980	4955	4955	4955	4955	0
380	20241007	122700	54946980	4955	4955	4955	4955	0
381	20241007	122600	54946980	4955	4955	4955	4955	0
382	20241007	122500	54946980	4955	4955	4955	4955	4
383	20241007	122400	54927160	4950	4950	4950	4950	2
384	20241007	122300	54917260	4955	4955	4955	4955	1
385	20241007	122200	54912305	4950	4950	4950	4950	0
386	20241007	122100	54912305	4950	4950	4950	4950	0
387	20241007	122000	54912305	4950	4950	4950	4950	148
388	20241007	121900	54179705	4950	4950	4950	4950	0
389	20241007	121800	54179705	4950	4950	4950	4950	0
390	20241007	121700	54179705	4950	4950	4950	4950	10
391	20241007	121600	54130205	4950	4950	4950	4950	0
392	20241007	121500	54130205	4950	4950	4950	4950	0
393	20241007	121400	54130205	4950	4950	4950	4950	0
394	20241007	121300	54130205	4950	4950	4950	4950	0
395	20241007	121200	54130205	4950	4950	4950	4950	0
396	20241007	121100	54130205	4950	4950	4950	4950	0
397	20241007	121000	54130205	4950	4950	4950	4950	1
398	20241007	120900	54125255	4940	4940	4940	4940	0
399	20241007	120800	54125255	4940	4940	4940	4940	0
400	20241007	120700	54125255	4940	4940	4940	4940	0
401	20241007	120600	54125255	4940	4940	4940	4940	0
402	20241007	120500	54125255	4940	4940	4940	4940	0
403	20241007	120400	54125255	4940	4940	4940	4940	0
404	20241007	120300	54125255	4940	4940	4940	4940	0
405	20241007	120200	54125255	4940	4940	4940	4940	0
406	20241007	120100	54125255	4940	4940	4940	4940	0
407	20241007	120000	54125255	4940	4940	4940	4940	0
408	20241007	115900	54125255	4940	4940	4940	4940	0
409	20241007	115800	54125255	4940	4940	4940	4940	0
410	20241007	115700	54125255	4940	4940	4940	4940	0
411	20241007	115600	54125255	4940	4940	4940	4940	0
412	20241007	115500	54125255	4940	4940	4940	4940	64
413	20241007	115400	53809095	4940	4940	4940	4940	0
414	20241007	115300	53809095	4940	4940	4940	4940	0
415	20241007	115200	53809095	4940	4940	4940	4940	0
416	20241007	115100	53809095	4940	4940	4940	4940	0
417	20241007	115000	53809095	4940	4940	4940	4940	0
418	20241007	114900	53809095	4940	4940	4940	4940	0
419	20241007	114800	53809095	4940	4940	4940	4940	0
420	20241007	114700	53809095	4940	4940	4940	4940	0
421	20241007	114600	53809095	4940	4940	4940	4940	0
422	20241007	114500	53809095	4940	4940	4940	4940	0
423	20241007	114400	53809095	4940	4940	4940	4940	0
424	20241007	114300	53809095	4940	4945	4945	4940	100
425	20241007	114200	53315000	4940	4940	4940	4940	0
426	20241007	114100	53315000	4940	4940	4940	4940	0
427	20241007	114000	53315000	4940	4940	4940	4940	0
428	20241007	113900	53315000	4940	4940	4940	4940	0
429	20241007	113800	53315000	4940	4940	4940	4940	0
430	20241007	113700	53315000	4940	4940	4940	4940	0
431	20241007	113600	53315000	4940	4940	4940	4940	0
432	20241007	113500	53315000	4940	4940	4940	4940	0
433	20241007	113400	53315000	4940	4940	4940	4940	0
434	20241007	113300	53315000	4940	4940	4940	4940	10
435	20241007	113200	53265600	4950	4950	4950	4950	0
436	20241007	113100	53265600	4950	4950	4950	4950	0
437	20241007	113000	53265600	4950	4945	4950	4940	1765
438	20241007	112900	44542670	4950	4950	4950	4950	0
439	20241007	112800	44542670	4950	4950	4950	4950	40
440	20241007	112700	44344670	4955	4955	4955	4955	0
441	20241007	112600	44344670	4955	4955	4955	4955	0
442	20241007	112500	44344670	4955	4955	4955	4955	0
443	20241007	112400	44344670	4955	4955	4955	4955	0
444	20241007	112300	44344670	4955	4955	4955	4955	0
445	20241007	112200	44344670	4955	4955	4955	4955	1
446	20241007	112100	44339715	4945	4945	4945	4945	0
447	20241007	112000	44339715	4945	4950	4950	4945	200
448	20241007	111900	43350365	4950	4950	4950	4950	0
449	20241007	111800	43350365	4950	4950	4950	4950	0
450	20241007	111700	43350365	4950	4950	4950	4950	0
451	20241007	111600	43350365	4950	4950	4950	4950	0
452	20241007	111500	43350365	4950	4950	4950	4950	0
453	20241007	111400	43350365	4950	4950	4950	4950	30
454	20241007	111300	43201865	4960	4960	4960	4960	0
455	20241007	111200	43201865	4960	4960	4960	4960	0
456	20241007	111100	43201865	4960	4960	4960	4960	0
457	20241007	111000	43201865	4960	4960	4960	4960	10
458	20241007	110900	43152265	4960	4960	4960	4960	0
459	20241007	110800	43152265	4960	4960	4960	4960	100
460	20241007	110700	42656265	4960	4960	4960	4960	0
461	20241007	110600	42656265	4960	4960	4960	4960	0
462	20241007	110500	42656265	4960	4960	4960	4960	0
463	20241007	110400	42656265	4960	4960	4960	4960	0
464	20241007	110300	42656265	4960	4940	4960	4940	15
465	20241007	110200	42581965	4960	4960	4960	4960	0
466	20241007	110100	42581965	4960	4960	4960	4960	6
467	20241007	110000	42552205	4960	4960	4960	4960	0
468	20241007	105900	42552205	4960	4945	4960	4940	44
469	20241007	105800	42334805	4960	4960	4960	4960	0
470	20241007	105700	42334805	4960	4960	4960	4960	0
471	20241007	105600	42334805	4960	4960	4960	4960	0
472	20241007	105500	42334805	4960	4960	4960	4960	0
473	20241007	105400	42334805	4960	4960	4960	4960	1
474	20241007	105300	42329845	4945	4945	4945	4945	0
475	20241007	105200	42329845	4945	4945	4945	4945	0
476	20241007	105100	42329845	4945	4945	4945	4945	1
477	20241007	105000	42324900	4960	4955	4960	4955	2
478	20241007	104900	42314985	4945	4945	4945	4945	171
479	20241007	104800	41469390	4945	4945	4945	4945	2
480	20241007	104700	41459500	4950	4950	4950	4950	7
481	20241007	104600	41424850	4960	4960	4960	4960	0
482	20241007	104500	41424850	4960	4960	4960	4960	2
483	20241007	104400	41414930	4960	4960	4960	4960	0
484	20241007	104300	41414930	4960	4960	4960	4960	0
485	20241007	104200	41414930	4960	4960	4960	4960	0
486	20241007	104100	41414930	4960	4960	4960	4960	0
487	20241007	104000	41414930	4960	4960	4960	4960	0
488	20241007	103900	41414930	4960	4960	4960	4960	0
489	20241007	103800	41414930	4960	4960	4960	4960	1
490	20241007	103700	41409970	4945	4945	4945	4945	0
491	20241007	103600	41409970	4945	4945	4945	4945	1
492	20241007	103500	41405025	4960	4960	4960	4960	1
493	20241007	103400	41400065	4950	4950	4950	4950	0
494	20241007	103300	41400065	4950	4950	4950	4950	466
495	20241007	103200	39093365	4960	4960	4960	4960	0
496	20241007	103100	39093365	4960	4960	4960	4960	0
497	20241007	103000	39093365	4960	4960	4960	4960	0
498	20241007	102900	39093365	4960	4960	4960	4960	0
499	20241007	102800	39093365	4960	4960	4960	4960	0
500	20241007	102700	39093365	4960	4960	4960	4960	1
501	20241007	102600	39088405	4955	4955	4955	4955	0
502	20241007	102500	39088405	4955	4955	4955	4955	0
503	20241007	102400	39088405	4955	4955	4955	4955	0
504	20241007	102300	39088405	4955	4955	4955	4955	8
505	20241007	102200	39048765	4955	4955	4955	4955	20
506	20241007	102100	38949665	4955	4955	4955	4955	0
507	20241007	102000	38949665	4955	4955	4955	4955	0
508	20241007	101900	38949665	4955	4955	4955	4955	0
509	20241007	101800	38949665	4955	4960	4960	4955	89
510	20241007	101700	38508520	4965	4965	4965	4965	0
511	20241007	101600	38508520	4965	4965	4965	4965	0
512	20241007	101500	38508520	4965	4965	4965	4965	0
513	20241007	101400	38508520	4965	4965	4965	4965	0
514	20241007	101300	38508520	4965	4965	4965	4965	0
515	20241007	101200	38508520	4965	4965	4965	4965	0
516	20241007	101100	38508520	4965	4965	4965	4965	0
517	20241007	101000	38508520	4965	4965	4965	4965	0
518	20241007	100900	38508520	4965	4965	4965	4965	2
519	20241007	100800	38498590	4955	4955	4955	4955	0
520	20241007	100700	38498590	4955	4965	4965	4955	13
521	20241007	100600	38434055	4960	4960	4960	4960	0
522	20241007	100500	38434055	4960	4960	4960	4960	51
523	20241007	100400	38181095	4960	4960	4960	4960	10
524	20241007	100300	38131495	4960	4960	4960	4960	201
525	20241007	100200	37134535	4960	4960	4960	4960	0
526	20241007	100100	37134535	4960	4960	4960	4960	10
527	20241007	100000	37084935	4960	4960	4960	4960	0
528	20241007	095900	37084935	4960	4960	4960	4960	500
529	20241007	095800	34604935	4960	4960	4960	4960	0
530	20241007	095700	34604935	4960	4960	4960	4960	20
531	20241007	095600	34505735	4960	4960	4960	4960	0
532	20241007	095500	34505735	4960	4960	4960	4960	0
533	20241007	095400	34505735	4960	4960	4960	4960	0
534	20241007	095300	34505735	4960	4960	4960	4960	0
535	20241007	095200	34505735	4960	4960	4960	4960	0
536	20241007	095100	34505735	4960	4960	4960	4960	2
537	20241007	095000	34495815	4950	4950	4950	4950	10
538	20241007	094900	34446315	4960	4960	4960	4960	10
539	20241007	094800	34396715	4960	4960	4960	4960	0
540	20241007	094700	34396715	4960	4960	4960	4960	20
541	20241007	094600	34297515	4960	4960	4960	4960	0
542	20241007	094500	34297515	4960	4955	4960	4955	10
543	20241007	094400	34247940	4955	4955	4955	4955	10
544	20241007	094300	34198390	4955	4955	4955	4955	0
545	20241007	094200	34198390	4955	4950	4955	4950	272
546	20241007	094100	32851680	4950	4950	4950	4950	0
547	20241007	094000	32851680	4950	4950	4950	4950	0
548	20241007	093900	32851680	4950	4950	4950	4950	1
549	20241007	093800	32846730	4950	4950	4950	4950	1
550	20241007	093700	32841780	4945	4945	4945	4945	27
551	20241007	093600	32708265	4950	4950	4950	4950	2
552	20241007	093500	32698365	4950	4950	4950	4950	6
553	20241007	093400	32668665	4950	4945	4950	4945	200
554	20241007	093300	31679165	4945	4945	4945	4945	570
555	20241007	093200	28860515	4945	4945	4945	4945	0
556	20241007	093100	28860515	4945	4945	4945	4945	0
557	20241007	093000	28860515	4945	4945	4945	4945	450
558	20241007	092900	26635265	4950	4950	4950	4950	1
559	20241007	092800	26630315	4950	4950	4950	4950	20
560	20241007	092700	26531315	4950	4950	4950	4950	5
561	20241007	092600	26506565	4950	4950	4950	4950	0
562	20241007	092500	26506565	4950	4950	4950	4950	4
563	20241007	092400	26486765	4950	4950	4950	4950	30
564	20241007	092300	26338265	4945	4945	4945	4945	550
565	20241007	092200	23618515	4945	4945	4945	4945	50
566	20241007	092100	23371265	4940	4940	4940	4940	0
567	20241007	092000	23371265	4940	4940	4940	4940	0
568	20241007	091900	23371265	4940	4940	4940	4940	0
569	20241007	091800	23371265	4940	4940	4940	4940	0
570	20241007	091700	23371265	4940	4940	4940	4940	0
571	20241007	091600	23371265	4940	4940	4940	4940	0
572	20241007	091500	23371265	4940	4940	4940	4940	0
573	20241007	091400	23371265	4940	4940	4940	4940	2
574	20241007	091300	23361385	4940	4940	4940	4940	0
575	20241007	091200	23361385	4940	4950	4950	4940	230
576	20241007	091100	22222945	4950	4945	4950	4945	31
577	20241007	091000	22069525	4940	4925	4940	4925	324
578	20241007	090900	20469595	4910	4910	4910	4910	0
579	20241007	090800	20469595	4910	4910	4910	4910	0
580	20241007	090700	20469595	4910	4910	4910	4910	1
581	20241007	090600	20464685	4905	4915	4915	4905	714
582	20241007	090500	16955980	4940	4940	4940	4940	0
583	20241007	090400	16955980	4940	4940	4940	4940	0
584	20241007	090300	16955980	4940	4940	4940	4940	143
585	20241007	090200	16249560	4940	4940	4940	4940	0
586	20241007	090100	16249560	4940	4940	4940	4940	1000
587	20241007	090000	11309560	4930	4910	4930	4910	2301