KissMeData/004710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184300	190025065	4450	4450	4450	4450	1454
3	20241004	184200	190025065	4450	4450	4450	4450	0
4	20241004	184100	190025065	4450	4450	4450	4450	0
5	20241004	184000	190025065	4450	4450	4450	4450	0
6	20241004	183900	190025065	4450	4450	4450	4450	0
7	20241004	183800	190025065	4450	4450	4450	4450	0
8	20241004	183700	190025065	4450	4450	4450	4450	0
9	20241004	183600	190025065	4450	4450	4450	4450	0
10	20241004	183500	190025065	4450	4450	4450	4450	0
11	20241004	183400	190025065	4450	4450	4450	4450	0
12	20241004	183300	190025065	4450	4450	4450	4450	0
13	20241004	183200	190025065	4450	4450	4450	4450	0
14	20241004	183100	190025065	4450	4450	4450	4450	0
15	20241004	183000	190025065	4450	4450	4450	4450	0
16	20241004	182900	190025065	4450	4450	4450	4450	0
17	20241004	182800	190025065	4450	4450	4450	4450	0
18	20241004	182700	190025065	4450	4450	4450	4450	0
19	20241004	182600	190025065	4450	4450	4450	4450	0
20	20241004	182500	190025065	4450	4450	4450	4450	0
21	20241004	182400	190025065	4450	4450	4450	4450	0
22	20241004	182300	190025065	4450	4450	4450	4450	0
23	20241004	182200	190025065	4450	4450	4450	4450	0
24	20241004	182100	190025065	4450	4450	4450	4450	0
25	20241004	182000	190025065	4450	4450	4450	4450	0
26	20241004	181900	190025065	4450	4450	4450	4450	0
27	20241004	181800	190025065	4450	4450	4450	4450	0
28	20241004	181700	190025065	4450	4450	4450	4450	0
29	20241004	181600	190025065	4450	4450	4450	4450	0
30	20241004	181500	190025065	4450	4450	4450	4450	0
31	20241004	181400	190025065	4450	4450	4450	4450	0
32	20241004	181300	190025065	4450	4450	4450	4450	1454
33	20241004	181200	190025065	4450	4450	4450	4450	0
34	20241004	181100	190025065	4450	4450	4450	4450	0
35	20241004	181000	190025065	4450	4450	4450	4450	0
36	20241004	180900	190025065	4450	4450	4450	4450	0
37	20241004	180800	190025065	4450	4450	4450	4450	0
38	20241004	180700	190025065	4450	4450	4450	4450	0
39	20241004	180600	190025065	4450	4450	4450	4450	0
40	20241004	180500	190025065	4450	4450	4450	4450	0
41	20241004	180400	190025065	4450	4450	4450	4450	0
42	20241004	180300	190025065	4450	4450	4450	4450	0
43	20241004	180200	190025065	4450	4450	4450	4450	0
44	20241004	180100	190025065	4450	4450	4450	4450	0
45	20241004	180000	190025065	4450	4450	4450	4450	0
46	20241004	175900	190025065	4450	4450	4450	4450	0
47	20241004	175800	190025065	4450	4450	4450	4450	0
48	20241004	175700	190025065	4450	4450	4450	4450	0
49	20241004	175600	190025065	4450	4450	4450	4450	0
50	20241004	175500	190025065	4450	4450	4450	4450	0
51	20241004	175400	190025065	4450	4450	4450	4450	0
52	20241004	175300	190025065	4450	4450	4450	4450	0
53	20241004	175200	190025065	4450	4450	4450	4450	0
54	20241004	175100	190025065	4450	4450	4450	4450	0
55	20241004	175000	190025065	4450	4450	4450	4450	0
56	20241004	174900	190025065	4450	4450	4450	4450	0
57	20241004	174800	190025065	4450	4450	4450	4450	0
58	20241004	174700	190025065	4450	4450	4450	4450	0
59	20241004	174600	190025065	4450	4450	4450	4450	0
60	20241004	174500	190025065	4450	4450	4450	4450	0
61	20241004	174400	190025065	4450	4450	4450	4450	0
62	20241004	174300	190025065	4450	4450	4450	4450	1454
63	20241004	174200	190025065	4450	4450	4450	4450	0
64	20241004	174100	190025065	4450	4450	4450	4450	0
65	20241004	174000	190025065	4450	4450	4450	4450	0
66	20241004	173900	190025065	4450	4450	4450	4450	0
67	20241004	173800	190025065	4450	4450	4450	4450	0
68	20241004	173700	190025065	4450	4450	4450	4450	0
69	20241004	173600	190025065	4450	4450	4450	4450	0
70	20241004	173500	190025065	4450	4450	4450	4450	0
71	20241004	173400	190025065	4450	4450	4450	4450	0
72	20241004	173300	190025065	4450	4450	4450	4450	0
73	20241004	173200	190025065	4450	4450	4450	4450	0
74	20241004	173100	190025065	4450	4450	4450	4450	0
75	20241004	173000	190025065	4450	4450	4450	4450	0
76	20241004	172900	190025065	4450	4450	4450	4450	0
77	20241004	172800	190025065	4450	4450	4450	4450	0
78	20241004	172700	190025065	4450	4450	4450	4450	0
79	20241004	172600	190025065	4450	4450	4450	4450	0
80	20241004	172500	190025065	4450	4450	4450	4450	0
81	20241004	172400	190025065	4450	4450	4450	4450	0
82	20241004	172300	190025065	4450	4450	4450	4450	0
83	20241004	172200	190025065	4450	4450	4450	4450	0
84	20241004	172100	190025065	4450	4450	4450	4450	0
85	20241004	172000	190025065	4450	4450	4450	4450	0
86	20241004	171900	190025065	4450	4450	4450	4450	0
87	20241004	171800	190025065	4450	4450	4450	4450	0
88	20241004	171700	190025065	4450	4450	4450	4450	0
89	20241004	171600	190025065	4450	4450	4450	4450	0
90	20241004	171500	190025065	4450	4450	4450	4450	0
91	20241004	171400	190025065	4450	4450	4450	4450	0
92	20241004	171300	190025065	4450	4450	4450	4450	1454
93	20241004	171200	190025065	4450	4450	4450	4450	0
94	20241004	171100	190025065	4450	4450	4450	4450	0
95	20241004	171000	190025065	4450	4450	4450	4450	0
96	20241004	170900	190025065	4450	4450	4450	4450	0
97	20241004	170800	190025065	4450	4450	4450	4450	0
98	20241004	170700	190025065	4450	4450	4450	4450	0
99	20241004	170600	190025065	4450	4450	4450	4450	0
100	20241004	170500	190025065	4450	4450	4450	4450	0
101	20241004	170400	190025065	4450	4450	4450	4450	0
102	20241004	170300	190025065	4450	4450	4450	4450	0
103	20241004	170200	190025065	4450	4450	4450	4450	0
104	20241004	170100	190025065	4450	4450	4450	4450	0
105	20241004	170000	190025065	4450	4450	4450	4450	0
106	20241004	165900	190025065	4450	4450	4450	4450	0
107	20241004	165800	190025065	4450	4450	4450	4450	0
108	20241004	165700	190025065	4450	4450	4450	4450	0
109	20241004	165600	190025065	4450	4450	4450	4450	0
110	20241004	165500	190025065	4450	4450	4450	4450	0
111	20241004	165400	190025065	4450	4450	4450	4450	0
112	20241004	165300	190025065	4450	4450	4450	4450	0
113	20241004	165200	190025065	4450	4450	4450	4450	0
114	20241004	165100	190025065	4450	4450	4450	4450	0
115	20241004	165000	190025065	4450	4450	4450	4450	0
116	20241004	164900	190025065	4450	4450	4450	4450	0
117	20241004	164800	190025065	4450	4450	4450	4450	0
118	20241004	164700	190025065	4450	4450	4450	4450	0
119	20241004	164600	190025065	4450	4450	4450	4450	0
120	20241004	164500	190025065	4450	4450	4450	4450	0
121	20241004	164400	190025065	4450	4450	4450	4450	0
122	20241004	164300	190025065	4450	4450	4450	4450	1454
123	20241004	164200	190025065	4450	4450	4450	4450	0
124	20241004	164100	190025065	4450	4450	4450	4450	0
125	20241004	164000	190025065	4450	4450	4450	4450	0
126	20241004	163900	190025065	4450	4450	4450	4450	0
127	20241004	163800	190025065	4450	4450	4450	4450	0
128	20241004	163700	190025065	4450	4450	4450	4450	0
129	20241004	163600	190025065	4450	4450	4450	4450	0
130	20241004	163500	190025065	4450	4450	4450	4450	0
131	20241004	163400	190025065	4450	4450	4450	4450	0
132	20241004	163300	190025065	4450	4450	4450	4450	0
133	20241004	163200	190025065	4450	4450	4450	4450	0
134	20241004	163100	190025065	4450	4450	4450	4450	0
135	20241004	163000	190025065	4450	4450	4450	4450	0
136	20241004	162900	190025065	4450	4450	4450	4450	0
137	20241004	162800	190025065	4450	4450	4450	4450	0
138	20241004	162700	190025065	4450	4450	4450	4450	0
139	20241004	162600	190025065	4450	4450	4450	4450	0
140	20241004	162500	190025065	4450	4450	4450	4450	0
141	20241004	162400	190025065	4450	4450	4450	4450	0
142	20241004	162300	190025065	4450	4450	4450	4450	0
143	20241004	162200	190025065	4450	4450	4450	4450	0
144	20241004	162100	190025065	4450	4450	4450	4450	0
145	20241004	162000	190025065	4450	4450	4450	4450	0
146	20241004	161900	190025065	4450	4450	4450	4450	0
147	20241004	161800	190025065	4450	4450	4450	4450	0
148	20241004	161700	190025065	4450	4450	4450	4450	0
149	20241004	161600	190025065	4450	4450	4450	4450	0
150	20241004	161500	190025065	4450	4450	4450	4450	0
151	20241004	161400	190025065	4450	4450	4450	4450	0
152	20241004	161300	190025065	4450	4450	4450	4450	1454
153	20241004	161200	190025065	4450	4450	4450	4450	0
154	20241004	161100	190025065	4450	4450	4450	4450	0
155	20241004	161000	190025065	4450	4450	4450	4450	0
156	20241004	160900	190025065	4450	4450	4450	4450	0
157	20241004	160800	190025065	4450	4450	4450	4450	0
158	20241004	160700	190025065	4450	4450	4450	4450	0
159	20241004	160600	190025065	4450	4450	4450	4450	0
160	20241004	160500	190025065	4450	4450	4450	4450	0
161	20241004	160400	190025065	4450	4450	4450	4450	0
162	20241004	160300	190025065	4450	4450	4450	4450	0
163	20241004	160200	190025065	4450	4450	4450	4450	0
164	20241004	160100	190025065	4450	4450	4450	4450	0
165	20241004	160000	190025065	4450	4450	4450	4450	0
166	20241004	155900	190025065	4450	4450	4450	4450	0
167	20241004	155800	190025065	4450	4450	4450	4450	0
168	20241004	155700	190025065	4450	4450	4450	4450	0
169	20241004	155600	190025065	4450	4450	4450	4450	0
170	20241004	155500	190025065	4450	4450	4450	4450	0
171	20241004	155400	190025065	4450	4450	4450	4450	0
172	20241004	155300	190025065	4450	4450	4450	4450	0
173	20241004	155200	190025065	4450	4450	4450	4450	0
174	20241004	155100	190025065	4450	4450	4450	4450	0
175	20241004	155000	190025065	4450	4450	4450	4450	0
176	20241004	154900	190025065	4450	4450	4450	4450	0
177	20241004	154800	190025065	4450	4450	4450	4450	0
178	20241004	154700	190025065	4450	4450	4450	4450	0
179	20241004	154600	190025065	4450	4450	4450	4450	0
180	20241004	154500	190025065	4450	4450	4450	4450	0
181	20241004	154400	190025065	4450	4450	4450	4450	0
182	20241004	154300	190025065	4450	4450	4450	4450	1454
183	20241004	154200	190025065	4450	4450	4450	4450	0
184	20241004	154100	190025065	4450	4450	4450	4450	0
185	20241004	154000	190025065	4450	4450	4450	4450	0
186	20241004	153900	190025065	4450	4450	4450	4450	0
187	20241004	153800	190025065	4450	4450	4450	4450	0
188	20241004	153700	190025065	4450	4450	4450	4450	0
189	20241004	153600	190025065	4450	4450	4450	4450	0
190	20241004	153500	190025065	4450	4450	4450	4450	0
191	20241004	153400	190025065	4450	4450	4450	4450	0
192	20241004	153300	190025065	4450	4450	4450	4450	0
193	20241004	153200	190025065	4450	4450	4450	4450	0
194	20241004	153100	190025065	4450	4450	4450	4450	0
195	20241004	153000	190025065	4450	4450	4450	4450	1454
196	20241004	152900	183554765	4455	4455	4455	4455	0
197	20241004	152800	183554765	4455	4455	4455	4455	0
198	20241004	152700	183554765	4455	4455	4455	4455	0
199	20241004	152600	183554765	4455	4455	4455	4455	0
200	20241004	152500	183554765	4455	4455	4455	4455	0
201	20241004	152400	183554765	4455	4455	4455	4455	0
202	20241004	152300	183554765	4455	4455	4455	4455	0
203	20241004	152200	183554765	4455	4455	4455	4455	0
204	20241004	152100	183554765	4455	4455	4455	4455	0
205	20241004	152000	183554765	4455	4455	4455	4455	0
206	20241004	151900	183554765	4455	4445	4455	4430	411
207	20241004	151800	181728280	4445	4445	4445	4430	276
208	20241004	151700	180501895	4445	4445	4445	4445	81
209	20241004	151600	180141850	4435	4435	4435	4430	200
210	20241004	151500	179254945	4430	4425	4430	4425	209
211	20241004	151400	178329115	4430	4430	4430	4430	41
212	20241004	151300	178147485	4430	4430	4435	4430	71
213	20241004	151200	177832800	4430	4430	4435	4430	407
214	20241004	151100	176029705	4430	4430	4435	4430	47
215	20241004	151000	175821450	4430	4435	4435	4430	25
216	20241004	150900	175710695	4430	4430	4435	4430	27
217	20241004	150800	175591055	4435	4435	4435	4435	0
218	20241004	150700	175591055	4435	4435	4435	4435	8
219	20241004	150600	175555575	4435	4435	4435	4435	0
220	20241004	150500	175555575	4435	4435	4435	4435	46
221	20241004	150400	175351565	4435	4435	4435	4435	25
222	20241004	150300	175240690	4435	4435	4435	4435	11
223	20241004	150200	175191905	4430	4435	4435	4430	10
224	20241004	150100	175147570	4430	4435	4435	4430	11
225	20241004	150000	175098825	4430	4435	4435	4430	9
226	20241004	145900	175058945	4430	4430	4430	4430	81
227	20241004	145800	174700115	4435	4435	4435	4435	0
228	20241004	145700	174700115	4435	4435	4435	4435	0
229	20241004	145600	174700115	4435	4435	4435	4430	35
230	20241004	145500	174545050	4430	4430	4430	4430	2
231	20241004	145400	174536190	4430	4430	4430	4430	122
232	20241004	145300	173995730	4430	4430	4430	4430	0
233	20241004	145200	173995730	4430	4430	4430	4430	0
234	20241004	145100	173995730	4430	4430	4430	4430	413
235	20241004	145000	172166140	4430	4430	4435	4430	887
236	20241004	144900	168236720	4425	4425	4425	4425	103
237	20241004	144800	167780945	4430	4430	4430	4430	0
238	20241004	144700	167780945	4430	4430	4430	4430	0
239	20241004	144600	167780945	4430	4430	4430	4430	0
240	20241004	144500	167780945	4430	4430	4430	4430	0
241	20241004	144400	167780945	4430	4430	4430	4430	0
242	20241004	144300	167780945	4430	4430	4430	4430	0
243	20241004	144200	167780945	4430	4430	4430	4430	0
244	20241004	144100	167780945	4430	4430	4430	4430	0
245	20241004	144000	167780945	4430	4430	4430	4430	0
246	20241004	143900	167780945	4430	4430	4430	4430	0
247	20241004	143800	167780945	4430	4430	4430	4430	0
248	20241004	143700	167780945	4430	4430	4430	4430	0
249	20241004	143600	167780945	4430	4430	4430	4430	0
250	20241004	143500	167780945	4430	4430	4430	4430	0
251	20241004	143400	167780945	4430	4430	4430	4430	31
252	20241004	143300	167643615	4430	4430	4430	4430	783
253	20241004	143200	164174925	4435	4435	4435	4435	1
254	20241004	143100	164170490	4435	4435	4435	4435	0
255	20241004	143000	164170490	4435	4435	4435	4435	0
256	20241004	142900	164170490	4435	4435	4435	4435	0
257	20241004	142800	164170490	4435	4435	4435	4430	8
258	20241004	142700	164135020	4430	4430	4430	4430	0
259	20241004	142600	164135020	4430	4430	4430	4430	0
260	20241004	142500	164135020	4430	4430	4430	4430	4
261	20241004	142400	164117300	4435	4435	4435	4430	11
262	20241004	142300	164068560	4430	4430	4430	4430	0
263	20241004	142200	164068560	4430	4435	4435	4430	14
264	20241004	142100	164006535	4430	4435	4435	4430	39
265	20241004	142000	163833605	4430	4435	4435	4430	11
266	20241004	141900	163784825	4430	4435	4435	4430	80
267	20241004	141800	163430325	4430	4430	4430	4430	0
268	20241004	141700	163430325	4430	4430	4430	4430	24
269	20241004	141600	163324005	4435	4435	4435	4435	0
270	20241004	141500	163324005	4435	4435	4435	4435	0
271	20241004	141400	163324005	4435	4430	4435	4430	102
272	20241004	141300	162872095	4435	4435	4435	4435	165
273	20241004	141200	162140320	4445	4445	4445	4430	3
274	20241004	141100	162127000	4430	4430	4445	4430	12
275	20241004	141000	162073825	4445	4445	4445	4430	31
276	20241004	140900	161936465	4430	4430	4430	4430	0
277	20241004	140800	161936465	4430	4430	4430	4430	0
278	20241004	140700	161936465	4430	4430	4430	4430	13
279	20241004	140600	161878875	4430	4430	4430	4430	7
280	20241004	140500	161847865	4445	4445	4445	4445	0
281	20241004	140400	161847865	4445	4445	4445	4430	9
282	20241004	140300	161807965	4430	4430	4430	4430	0
283	20241004	140200	161807965	4430	4430	4430	4430	12
284	20241004	140100	161754805	4445	4445	4445	4445	0
285	20241004	140000	161754805	4445	4445	4445	4445	0
286	20241004	135900	161754805	4445	4445	4445	4445	1
287	20241004	135800	161750360	4430	4430	4445	4430	5
288	20241004	135700	161728195	4430	4440	4440	4430	1959
289	20241004	135600	153040290	4445	4445	4445	4445	0
290	20241004	135500	153040290	4445	4445	4445	4445	0
291	20241004	135400	153040290	4445	4445	4445	4445	0
292	20241004	135300	153040290	4445	4445	4445	4445	0
293	20241004	135200	153040290	4445	4445	4445	4445	0
294	20241004	135100	153040290	4445	4445	4445	4445	1
295	20241004	135000	153035845	4440	4440	4440	4440	115
296	20241004	134900	152525245	4440	4440	4440	4440	1
297	20241004	134800	152520805	4445	4445	4445	4445	0
298	20241004	134700	152520805	4445	4445	4445	4445	0
299	20241004	134600	152520805	4445	4445	4445	4445	0
300	20241004	134500	152520805	4445	4445	4445	4445	0
301	20241004	134400	152520805	4445	4445	4445	4445	0
302	20241004	134300	152520805	4445	4445	4445	4445	0
303	20241004	134200	152520805	4445	4445	4445	4440	41
304	20241004	134100	152338755	4440	4440	4440	4440	27
305	20241004	134000	152218875	4445	4445	4445	4445	0
306	20241004	133900	152218875	4445	4445	4445	4445	0
307	20241004	133800	152218875	4445	4445	4445	4445	0
308	20241004	133700	152218875	4445	4445	4445	4445	0
309	20241004	133600	152218875	4445	4445	4445	4445	0
310	20241004	133500	152218875	4445	4445	4445	4440	749
311	20241004	133400	148893170	4445	4445	4445	4445	0
312	20241004	133300	148893170	4445	4445	4445	4440	13
313	20241004	133200	148835440	4440	4445	4445	4440	31
314	20241004	133100	148697660	4445	4445	4445	4445	1
315	20241004	133000	148693215	4440	4445	4445	4440	72
316	20241004	132900	148373335	4445	4445	4445	4445	0
317	20241004	132800	148373335	4445	4445	4445	4440	33
318	20241004	132700	148226665	4440	4440	4440	4440	120
319	20241004	132600	147693865	4445	4445	4445	4445	58
320	20241004	132500	147436055	4445	4445	4445	4445	0
321	20241004	132400	147436055	4445	4445	4445	4445	27
322	20241004	132300	147316040	4445	4445	4445	4445	30
323	20241004	132200	147182690	4445	4445	4445	4445	0
324	20241004	132100	147182690	4445	4445	4445	4445	28
325	20241004	132000	147058230	4445	4445	4445	4445	24
326	20241004	131900	146951550	4445	4445	4445	4445	0
327	20241004	131800	146951550	4445	4445	4445	4445	0
328	20241004	131700	146951550	4445	4445	4445	4445	5
329	20241004	131600	146929325	4445	4445	4445	4445	0
330	20241004	131500	146929325	4445	4445	4445	4445	10
331	20241004	131400	146884875	4445	4445	4445	4445	0
332	20241004	131300	146884875	4445	4445	4445	4445	0
333	20241004	131200	146884875	4445	4445	4445	4445	0
334	20241004	131100	146884875	4445	4445	4445	4445	0
335	20241004	131000	146884875	4445	4445	4445	4445	0
336	20241004	130900	146884875	4445	4445	4445	4445	0
337	20241004	130800	146884875	4445	4445	4445	4445	0
338	20241004	130700	146884875	4445	4445	4445	4445	0
339	20241004	130600	146884875	4445	4445	4445	4445	0
340	20241004	130500	146884875	4445	4440	4445	4440	278
341	20241004	130400	145650545	4445	4445	4445	4445	50
342	20241004	130300	145428295	4445	4445	4445	4445	0
343	20241004	130200	145428295	4445	4445	4445	4445	0
344	20241004	130100	145428295	4445	4450	4455	4445	714
345	20241004	130000	142253725	4455	4455	4455	4455	0
346	20241004	125900	142253725	4455	4455	4455	4455	0
347	20241004	125800	142253725	4455	4455	4455	4455	100
348	20241004	125700	141808225	4455	4455	4455	4455	0
349	20241004	125600	141808225	4455	4455	4455	4455	0
350	20241004	125500	141808225	4455	4455	4455	4455	0
351	20241004	125400	141808225	4455	4455	4455	4455	193
352	20241004	125300	140948410	4460	4455	4460	4455	1446
353	20241004	125200	134506355	4460	4460	4460	4460	0
354	20241004	125100	134506355	4460	4455	4460	4455	1039
355	20241004	125000	129877550	4460	4455	4460	4455	776
356	20241004	124900	126420080	4455	4455	4455	4455	1
357	20241004	124800	126415625	4450	4450	4455	4450	12
358	20241004	124700	126362210	4455	4455	4455	4455	1
359	20241004	124600	126357755	4450	4455	4455	4450	14
360	20241004	124500	126295440	4455	4455	4455	4450	836
361	20241004	124400	122572020	4460	4460	4460	4460	0
362	20241004	124300	122572020	4460	4460	4460	4460	0
363	20241004	124200	122572020	4460	4460	4460	4460	0
364	20241004	124100	122572020	4460	4455	4460	4455	572
365	20241004	124000	120023315	4455	4455	4455	4455	0
366	20241004	123900	120023315	4455	4455	4455	4450	17
367	20241004	123800	119947610	4455	4450	4455	4450	13
368	20241004	123700	119889735	4455	4455	4460	4450	1190
369	20241004	123600	114588695	4460	4460	4460	4460	0
370	20241004	123500	114588695	4460	4460	4460	4460	0
371	20241004	123400	114588695	4460	4455	4460	4455	1937
372	20241004	123300	105957905	4455	4455	4455	4455	0
373	20241004	123200	105957905	4455	4455	4455	4455	0
374	20241004	123100	105957905	4455	4450	4455	4450	60
375	20241004	123000	105690855	4455	4455	4455	4455	8
376	20241004	122900	105655215	4455	4455	4455	4455	0
377	20241004	122800	105655215	4455	4455	4455	4455	0
378	20241004	122700	105655215	4455	4455	4455	4455	0
379	20241004	122600	105655215	4455	4455	4455	4455	0
380	20241004	122500	105655215	4455	4450	4455	4450	32
381	20241004	122400	105512790	4450	4450	4450	4450	0
382	20241004	122300	105512790	4450	4450	4450	4450	1
383	20241004	122200	105508340	4450	4450	4450	4450	0
384	20241004	122100	105508340	4450	4450	4450	4450	115
385	20241004	122000	104996590	4455	4455	4455	4455	0
386	20241004	121900	104996590	4455	4455	4455	4455	0
387	20241004	121800	104996590	4455	4455	4455	4455	1
388	20241004	121700	104992135	4455	4455	4455	4455	0
389	20241004	121600	104992135	4455	4455	4455	4455	0
390	20241004	121500	104992135	4455	4455	4455	4455	4
391	20241004	121400	104974315	4450	4450	4450	4450	1
392	20241004	121300	104969865	4455	4455	4455	4455	0
393	20241004	121200	104969865	4455	4455	4455	4455	0
394	20241004	121100	104969865	4455	4455	4455	4455	0
395	20241004	121000	104969865	4455	4455	4455	4455	0
396	20241004	120900	104969865	4455	4455	4455	4455	0
397	20241004	120800	104969865	4455	4455	4455	4455	0
398	20241004	120700	104969865	4455	4455	4455	4455	1
399	20241004	120600	104965410	4455	4455	4455	4455	0
400	20241004	120500	104965410	4455	4455	4455	4455	0
401	20241004	120400	104965410	4455	4455	4455	4455	0
402	20241004	120300	104965410	4455	4455	4455	4455	0
403	20241004	120200	104965410	4455	4455	4455	4455	0
404	20241004	120100	104965410	4455	4455	4455	4455	0
405	20241004	120000	104965410	4455	4455	4455	4455	0
406	20241004	115900	104965410	4455	4455	4455	4455	0
407	20241004	115800	104965410	4455	4450	4455	4450	3
408	20241004	115700	104952055	4455	4455	4455	4455	0
409	20241004	115600	104952055	4455	4455	4455	4455	0
410	20241004	115500	104952055	4455	4455	4455	4455	0
411	20241004	115400	104952055	4455	4455	4455	4455	0
412	20241004	115300	104952055	4455	4455	4455	4455	0
413	20241004	115200	104952055	4455	4455	4455	4455	0
414	20241004	115100	104952055	4455	4450	4455	4450	51
415	20241004	115000	104725075	4455	4455	4455	4455	0
416	20241004	114900	104725075	4455	4455	4455	4455	0
417	20241004	114800	104725075	4455	4455	4455	4455	0
418	20241004	114700	104725075	4455	4455	4455	4455	0
419	20241004	114600	104725075	4455	4455	4455	4455	0
420	20241004	114500	104725075	4455	4455	4455	4455	0
421	20241004	114400	104725075	4455	4455	4455	4455	52
422	20241004	114300	104493415	4460	4455	4460	4455	343
423	20241004	114200	102965075	4455	4455	4455	4455	0
424	20241004	114100	102965075	4455	4450	4455	4450	57
425	20241004	114000	102711400	4450	4450	4450	4450	0
426	20241004	113900	102711400	4450	4450	4450	4450	0
427	20241004	113800	102711400	4450	4450	4450	4450	0
428	20241004	113700	102711400	4450	4450	4450	4450	0
429	20241004	113600	102711400	4450	4450	4450	4450	0
430	20241004	113500	102711400	4450	4450	4450	4450	0
431	20241004	113400	102711400	4450	4450	4450	4450	0
432	20241004	113300	102711400	4450	4450	4450	4450	0
433	20241004	113200	102711400	4450	4450	4450	4450	0
434	20241004	113100	102711400	4450	4450	4450	4450	0
435	20241004	113000	102711400	4450	4450	4450	4450	0
436	20241004	112900	102711400	4450	4450	4450	4450	0
437	20241004	112800	102711400	4450	4450	4450	4450	0
438	20241004	112700	102711400	4450	4450	4450	4450	0
439	20241004	112600	102711400	4450	4450	4450	4450	0
440	20241004	112500	102711400	4450	4440	4450	4440	9
441	20241004	112400	102671380	4435	4435	4435	4435	13
442	20241004	112300	102613725	4435	4435	4435	4435	0
443	20241004	112200	102613725	4435	4455	4455	4430	56
444	20241004	112100	102365575	4430	4455	4455	4430	246
445	20241004	112000	101274880	4435	4435	4455	4435	90
446	20241004	111900	100875510	4455	4455	4455	4455	0
447	20241004	111800	100875510	4455	4455	4455	4455	1
448	20241004	111700	100871055	4430	4455	4455	4430	9
449	20241004	111600	100831035	4430	4455	4455	4430	54
450	20241004	111500	100591190	4460	4460	4460	4460	0
451	20241004	111400	100591190	4460	4460	4460	4460	0
452	20241004	111300	100591190	4460	4460	4460	4460	0
453	20241004	111200	100591190	4460	4460	4460	4460	0
454	20241004	111100	100591190	4460	4460	4460	4460	0
455	20241004	111000	100591190	4460	4460	4460	4460	0
456	20241004	110900	100591190	4460	4460	4460	4460	0
457	20241004	110800	100591190	4460	4460	4460	4460	0
458	20241004	110700	100591190	4460	4455	4460	4455	4
459	20241004	110600	100573365	4430	4435	4435	4430	242
460	20241004	110500	99500690	4465	4465	4465	4465	0
461	20241004	110400	99500690	4465	4465	4465	4465	0
462	20241004	110300	99500690	4465	4465	4465	4465	0
463	20241004	110200	99500690	4465	4465	4465	4465	0
464	20241004	110100	99500690	4465	4465	4465	4465	0
465	20241004	110000	99500690	4465	4465	4465	4465	1
466	20241004	105900	99496225	4435	4465	4465	4435	5
467	20241004	105800	99474020	4435	4465	4465	4435	121
468	20241004	105700	98937355	4440	4450	4450	4440	163
469	20241004	105600	98212995	4460	4460	4460	4460	0
470	20241004	105500	98212995	4460	4460	4460	4460	0
471	20241004	105400	98212995	4460	4460	4460	4460	3
472	20241004	105300	98199615	4450	4450	4450	4450	0
473	20241004	105200	98199615	4450	4450	4450	4450	0
474	20241004	105100	98199615	4450	4450	4470	4450	101
475	20241004	105000	97748380	4450	4450	4450	4450	100
476	20241004	104900	97303380	4450	4450	4450	4450	0
477	20241004	104800	97303380	4450	4450	4450	4450	0
478	20241004	104700	97303380	4450	4450	4450	4430	333
479	20241004	104600	95824050	4465	4460	4465	4460	2
480	20241004	104500	95815125	4460	4460	4460	4460	0
481	20241004	104400	95815125	4460	4460	4460	4460	0
482	20241004	104300	95815125	4460	4460	4460	4460	2
483	20241004	104200	95806205	4465	4465	4465	4465	0
484	20241004	104100	95806205	4465	4465	4465	4465	0
485	20241004	104000	95806205	4465	4465	4465	4465	0
486	20241004	103900	95806205	4465	4465	4465	4465	0
487	20241004	103800	95806205	4465	4465	4465	4465	0
488	20241004	103700	95806205	4465	4465	4465	4465	0
489	20241004	103600	95806205	4465	4465	4465	4465	0
490	20241004	103500	95806205	4465	4465	4465	4465	0
491	20241004	103400	95806205	4465	4440	4465	4440	72
492	20241004	103300	95486500	4465	4465	4465	4465	0
493	20241004	103200	95486500	4465	4460	4465	4460	8
494	20241004	103100	95450815	4460	4460	4460	4460	0
495	20241004	103000	95450815	4460	4460	4460	4460	0
496	20241004	102900	95450815	4460	4450	4460	4450	1000
497	20241004	102800	90998490	4430	4430	4430	4430	0
498	20241004	102700	90998490	4430	4430	4430	4430	0
499	20241004	102600	90998490	4430	4430	4430	4430	0
500	20241004	102500	90998490	4430	4450	4450	4430	296
501	20241004	102400	89684910	4450	4450	4450	4450	14
502	20241004	102300	89622610	4450	4450	4450	4450	0
503	20241004	102200	89622610	4450	4450	4450	4450	0
504	20241004	102100	89622610	4450	4435	4450	4435	4
505	20241004	102000	89604855	4430	4430	4430	4430	0
506	20241004	101900	89604855	4430	4430	4430	4430	0
507	20241004	101800	89604855	4430	4430	4430	4430	0
508	20241004	101700	89604855	4430	4430	4430	4430	0
509	20241004	101600	89604855	4430	4435	4435	4430	101
510	20241004	101500	89156970	4470	4470	4470	4470	0
511	20241004	101400	89156970	4470	4445	4470	4445	500
512	20241004	101300	86932520	4445	4445	4445	4445	0
513	20241004	101200	86932520	4445	4445	4445	4445	0
514	20241004	101100	86932520	4445	4445	4445	4445	0
515	20241004	101000	86932520	4445	4445	4445	4445	0
516	20241004	100900	86932520	4445	4445	4445	4445	0
517	20241004	100800	86932520	4445	4445	4445	4445	0
518	20241004	100700	86932520	4445	4445	4445	4445	0
519	20241004	100600	86932520	4445	4445	4445	4445	2
520	20241004	100500	86923630	4415	4425	4425	4415	125
521	20241004	100400	86370835	4445	4445	4445	4445	0
522	20241004	100300	86370835	4445	4440	4445	4420	873
523	20241004	100200	82494730	4450	4440	4450	4440	140
524	20241004	100100	81872825	4440	4440	4440	4440	0
525	20241004	100000	81872825	4440	4440	4440	4440	0
526	20241004	095900	81872825	4440	4440	4440	4440	0
527	20241004	095800	81872825	4440	4440	4440	4440	94
528	20241004	095700	81455465	4420	4420	4420	4420	0
529	20241004	095600	81455465	4420	4420	4420	4420	757
530	20241004	095500	78109525	4420	4415	4420	4415	330
531	20241004	095400	76651445	4415	4415	4420	4415	159
532	20241004	095300	75949140	4415	4415	4415	4415	0
533	20241004	095200	75949140	4415	4415	4415	4415	0
534	20241004	095100	75949140	4415	4415	4415	4415	2
535	20241004	095000	75940310	4415	4415	4415	4415	52
536	20241004	094900	75710730	4420	4415	4420	4415	47
537	20241004	094800	75503080	4415	4415	4415	4415	0
538	20241004	094700	75503080	4415	4415	4415	4415	25
539	20241004	094600	75392705	4415	4415	4415	4415	0
540	20241004	094500	75392705	4415	4415	4415	4415	0
541	20241004	094400	75392705	4415	4395	4415	4395	4681
542	20241004	094300	54778515	4405	4405	4405	4405	60
543	20241004	094200	54514215	4405	4405	4405	4405	11
544	20241004	094100	54465760	4405	4405	4405	4405	68
545	20241004	094000	54166220	4405	4405	4405	4405	5
546	20241004	093900	54144195	4405	4405	4405	4405	0
547	20241004	093800	54144195	4405	4405	4405	4405	0
548	20241004	093700	54144195	4405	4405	4405	4405	0
549	20241004	093600	54144195	4405	4405	4405	4405	0
550	20241004	093500	54144195	4405	4405	4405	4395	409
551	20241004	093400	52345730	4405	4405	4410	4400	189
552	20241004	093300	51513345	4410	4410	4410	4410	2
553	20241004	093200	51504525	4410	4410	4410	4410	0
554	20241004	093100	51504525	4410	4410	4410	4405	145
555	20241004	093000	50865080	4410	4410	4410	4410	1
556	20241004	092900	50860670	4410	4410	4410	4410	1
557	20241004	092800	50856260	4410	4410	4410	4410	0
558	20241004	092700	50856260	4410	4405	4420	4405	340
559	20241004	092600	49356790	4400	4405	4405	4400	50
560	20241004	092500	49136545	4410	4410	4410	4410	0
561	20241004	092400	49136545	4410	4410	4410	4410	0
562	20241004	092300	49136545	4410	4410	4410	4410	36
563	20241004	092200	48977785	4410	4395	4410	4390	236
564	20241004	092100	47940975	4410	4410	4410	4410	63
565	20241004	092000	47663145	4410	4410	4410	4410	0
566	20241004	091900	47663145	4410	4400	4410	4400	35
567	20241004	091800	47509135	4395	4395	4395	4395	30
568	20241004	091700	47377285	4395	4395	4395	4395	124
569	20241004	091600	46832305	4390	4400	4400	4390	507
570	20241004	091500	44606360	4420	4420	4420	4420	0
571	20241004	091400	44606360	4420	4420	4420	4420	2
572	20241004	091300	44597520	4390	4405	4405	4390	23
573	20241004	091200	44496455	4420	4420	4420	4420	0
574	20241004	091100	44496455	4420	4420	4420	4420	0
575	20241004	091000	44496455	4420	4420	4420	4420	1
576	20241004	090900	44492035	4390	4390	4390	4390	0
577	20241004	090800	44492035	4390	4390	4390	4390	0
578	20241004	090700	44492035	4390	4390	4390	4390	0
579	20241004	090600	44492035	4390	4390	4390	4390	0
580	20241004	090500	44492035	4390	4395	4395	4390	1852
581	20241004	090400	36360135	4390	4390	4390	4390	0
582	20241004	090300	36360135	4390	4400	4400	4390	850
583	20241004	090200	32628530	4395	4405	4405	4395	1015
584	20241004	090100	28167575	4395	4395	4395	4395	0
585	20241004	090000	28167575	4395	4395	4395	4395	6408