KissMeData/004710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184300	206646470	4365	4365	4365	4365	2066
3	20241022	184200	206646470	4365	4365	4365	4365	0
4	20241022	184100	206646470	4365	4365	4365	4365	0
5	20241022	184000	206646470	4365	4365	4365	4365	0
6	20241022	183900	206646470	4365	4365	4365	4365	0
7	20241022	183800	206646470	4365	4365	4365	4365	0
8	20241022	183700	206646470	4365	4365	4365	4365	0
9	20241022	183600	206646470	4365	4365	4365	4365	0
10	20241022	183500	206646470	4365	4365	4365	4365	0
11	20241022	183400	206646470	4365	4365	4365	4365	0
12	20241022	183300	206646470	4365	4365	4365	4365	0
13	20241022	183200	206646470	4365	4365	4365	4365	0
14	20241022	183100	206646470	4365	4365	4365	4365	0
15	20241022	183000	206646470	4365	4365	4365	4365	0
16	20241022	182900	206646470	4365	4365	4365	4365	0
17	20241022	182800	206646470	4365	4365	4365	4365	0
18	20241022	182700	206646470	4365	4365	4365	4365	0
19	20241022	182600	206646470	4365	4365	4365	4365	0
20	20241022	182500	206646470	4365	4365	4365	4365	0
21	20241022	182400	206646470	4365	4365	4365	4365	0
22	20241022	182300	206646470	4365	4365	4365	4365	0
23	20241022	182200	206646470	4365	4365	4365	4365	0
24	20241022	182100	206646470	4365	4365	4365	4365	0
25	20241022	182000	206646470	4365	4365	4365	4365	0
26	20241022	181900	206646470	4365	4365	4365	4365	0
27	20241022	181800	206646470	4365	4365	4365	4365	0
28	20241022	181700	206646470	4365	4365	4365	4365	0
29	20241022	181600	206646470	4365	4365	4365	4365	0
30	20241022	181500	206646470	4365	4365	4365	4365	0
31	20241022	181400	206646470	4365	4365	4365	4365	0
32	20241022	181300	206646470	4365	4365	4365	4365	2066
33	20241022	181200	206646470	4365	4365	4365	4365	0
34	20241022	181100	206646470	4365	4365	4365	4365	0
35	20241022	181000	206646470	4365	4365	4365	4365	0
36	20241022	180900	206646470	4365	4365	4365	4365	0
37	20241022	180800	206646470	4365	4365	4365	4365	0
38	20241022	180700	206646470	4365	4365	4365	4365	0
39	20241022	180600	206646470	4365	4365	4365	4365	0
40	20241022	180500	206646470	4365	4365	4365	4365	0
41	20241022	180400	206646470	4365	4365	4365	4365	0
42	20241022	180300	206646470	4365	4365	4365	4365	0
43	20241022	180200	206646470	4365	4365	4365	4365	0
44	20241022	180100	206646470	4365	4365	4365	4365	0
45	20241022	180000	206646470	4365	4365	4365	4365	0
46	20241022	175900	206646470	4365	4365	4365	4365	0
47	20241022	175800	206646470	4365	4365	4365	4365	0
48	20241022	175700	206646470	4365	4365	4365	4365	0
49	20241022	175600	206646470	4365	4365	4365	4365	0
50	20241022	175500	206646470	4365	4365	4365	4365	0
51	20241022	175400	206646470	4365	4365	4365	4365	0
52	20241022	175300	206646470	4365	4365	4365	4365	0
53	20241022	175200	206646470	4365	4365	4365	4365	0
54	20241022	175100	206646470	4365	4365	4365	4365	0
55	20241022	175000	206646470	4365	4365	4365	4365	0
56	20241022	174900	206646470	4365	4365	4365	4365	0
57	20241022	174800	206646470	4365	4365	4365	4365	0
58	20241022	174700	206646470	4365	4365	4365	4365	0
59	20241022	174600	206646470	4365	4365	4365	4365	0
60	20241022	174500	206646470	4365	4365	4365	4365	0
61	20241022	174400	206646470	4365	4365	4365	4365	0
62	20241022	174300	206646470	4365	4365	4365	4365	2066
63	20241022	174200	206646470	4365	4365	4365	4365	0
64	20241022	174100	206646470	4365	4365	4365	4365	0
65	20241022	174000	206646470	4365	4365	4365	4365	0
66	20241022	173900	206646470	4365	4365	4365	4365	0
67	20241022	173800	206646470	4365	4365	4365	4365	0
68	20241022	173700	206646470	4365	4365	4365	4365	0
69	20241022	173600	206646470	4365	4365	4365	4365	0
70	20241022	173500	206646470	4365	4365	4365	4365	0
71	20241022	173400	206646470	4365	4365	4365	4365	0
72	20241022	173300	206646470	4365	4365	4365	4365	0
73	20241022	173200	206646470	4365	4365	4365	4365	0
74	20241022	173100	206646470	4365	4365	4365	4365	0
75	20241022	173000	206646470	4365	4365	4365	4365	0
76	20241022	172900	206646470	4365	4365	4365	4365	0
77	20241022	172800	206646470	4365	4365	4365	4365	0
78	20241022	172700	206646470	4365	4365	4365	4365	0
79	20241022	172600	206646470	4365	4365	4365	4365	0
80	20241022	172500	206646470	4365	4365	4365	4365	0
81	20241022	172400	206646470	4365	4365	4365	4365	0
82	20241022	172300	206646470	4365	4365	4365	4365	0
83	20241022	172200	206646470	4365	4365	4365	4365	0
84	20241022	172100	206646470	4365	4365	4365	4365	0
85	20241022	172000	206646470	4365	4365	4365	4365	0
86	20241022	171900	206646470	4365	4365	4365	4365	0
87	20241022	171800	206646470	4365	4365	4365	4365	0
88	20241022	171700	206646470	4365	4365	4365	4365	0
89	20241022	171600	206646470	4365	4365	4365	4365	0
90	20241022	171500	206646470	4365	4365	4365	4365	0
91	20241022	171400	206646470	4365	4365	4365	4365	0
92	20241022	171300	206646470	4365	4365	4365	4365	2066
93	20241022	171200	206646470	4365	4365	4365	4365	0
94	20241022	171100	206646470	4365	4365	4365	4365	0
95	20241022	171000	206646470	4365	4365	4365	4365	0
96	20241022	170900	206646470	4365	4365	4365	4365	0
97	20241022	170800	206646470	4365	4365	4365	4365	0
98	20241022	170700	206646470	4365	4365	4365	4365	0
99	20241022	170600	206646470	4365	4365	4365	4365	0
100	20241022	170500	206646470	4365	4365	4365	4365	0
101	20241022	170400	206646470	4365	4365	4365	4365	0
102	20241022	170300	206646470	4365	4365	4365	4365	0
103	20241022	170200	206646470	4365	4365	4365	4365	0
104	20241022	170100	206646470	4365	4365	4365	4365	0
105	20241022	170000	206646470	4365	4365	4365	4365	0
106	20241022	165900	206646470	4365	4365	4365	4365	0
107	20241022	165800	206646470	4365	4365	4365	4365	0
108	20241022	165700	206646470	4365	4365	4365	4365	0
109	20241022	165600	206646470	4365	4365	4365	4365	0
110	20241022	165500	206646470	4365	4365	4365	4365	0
111	20241022	165400	206646470	4365	4365	4365	4365	0
112	20241022	165300	206646470	4365	4365	4365	4365	0
113	20241022	165200	206646470	4365	4365	4365	4365	0
114	20241022	165100	206646470	4365	4365	4365	4365	0
115	20241022	165000	206646470	4365	4365	4365	4365	0
116	20241022	164900	206646470	4365	4365	4365	4365	0
117	20241022	164800	206646470	4365	4365	4365	4365	0
118	20241022	164700	206646470	4365	4365	4365	4365	0
119	20241022	164600	206646470	4365	4365	4365	4365	0
120	20241022	164500	206646470	4365	4365	4365	4365	0
121	20241022	164400	206646470	4365	4365	4365	4365	0
122	20241022	164300	206646470	4365	4365	4365	4365	2066
123	20241022	164200	206646470	4365	4365	4365	4365	0
124	20241022	164100	206646470	4365	4365	4365	4365	0
125	20241022	164000	206646470	4365	4365	4365	4365	0
126	20241022	163900	206646470	4365	4365	4365	4365	0
127	20241022	163800	206646470	4365	4365	4365	4365	0
128	20241022	163700	206646470	4365	4365	4365	4365	0
129	20241022	163600	206646470	4365	4365	4365	4365	0
130	20241022	163500	206646470	4365	4365	4365	4365	0
131	20241022	163400	206646470	4365	4365	4365	4365	0
132	20241022	163300	206646470	4365	4365	4365	4365	0
133	20241022	163200	206646470	4365	4365	4365	4365	0
134	20241022	163100	206646470	4365	4365	4365	4365	0
135	20241022	163000	206646470	4365	4365	4365	4365	0
136	20241022	162900	206646470	4365	4365	4365	4365	0
137	20241022	162800	206646470	4365	4365	4365	4365	0
138	20241022	162700	206646470	4365	4365	4365	4365	0
139	20241022	162600	206646470	4365	4365	4365	4365	0
140	20241022	162500	206646470	4365	4365	4365	4365	0
141	20241022	162400	206646470	4365	4365	4365	4365	0
142	20241022	162300	206646470	4365	4365	4365	4365	0
143	20241022	162200	206646470	4365	4365	4365	4365	0
144	20241022	162100	206646470	4365	4365	4365	4365	0
145	20241022	162000	206646470	4365	4365	4365	4365	0
146	20241022	161900	206646470	4365	4365	4365	4365	0
147	20241022	161800	206646470	4365	4365	4365	4365	0
148	20241022	161700	206646470	4365	4365	4365	4365	0
149	20241022	161600	206646470	4365	4365	4365	4365	0
150	20241022	161500	206646470	4365	4365	4365	4365	0
151	20241022	161400	206646470	4365	4365	4365	4365	0
152	20241022	161300	206646470	4365	4365	4365	4365	2066
153	20241022	161200	206646470	4365	4365	4365	4365	0
154	20241022	161100	206646470	4365	4365	4365	4365	0
155	20241022	161000	206646470	4365	4365	4365	4365	0
156	20241022	160900	206646470	4365	4365	4365	4365	0
157	20241022	160800	206646470	4365	4365	4365	4365	0
158	20241022	160700	206646470	4365	4365	4365	4365	0
159	20241022	160600	206646470	4365	4365	4365	4365	0
160	20241022	160500	206646470	4365	4365	4365	4365	0
161	20241022	160400	206646470	4365	4365	4365	4365	0
162	20241022	160300	206646470	4365	4365	4365	4365	0
163	20241022	160200	206646470	4365	4365	4365	4365	0
164	20241022	160100	206646470	4365	4365	4365	4365	0
165	20241022	160000	206646470	4365	4365	4365	4365	0
166	20241022	155900	206646470	4365	4365	4365	4365	0
167	20241022	155800	206646470	4365	4365	4365	4365	0
168	20241022	155700	206646470	4365	4365	4365	4365	0
169	20241022	155600	206646470	4365	4365	4365	4365	0
170	20241022	155500	206646470	4365	4365	4365	4365	0
171	20241022	155400	206646470	4365	4365	4365	4365	0
172	20241022	155300	206646470	4365	4365	4365	4365	0
173	20241022	155200	206646470	4365	4365	4365	4365	0
174	20241022	155100	206646470	4365	4365	4365	4365	0
175	20241022	155000	206646470	4365	4365	4365	4365	0
176	20241022	154900	206646470	4365	4365	4365	4365	0
177	20241022	154800	206646470	4365	4365	4365	4365	0
178	20241022	154700	206646470	4365	4365	4365	4365	0
179	20241022	154600	206646470	4365	4365	4365	4365	0
180	20241022	154500	206646470	4365	4365	4365	4365	0
181	20241022	154400	206646470	4365	4365	4365	4365	0
182	20241022	154300	206646470	4365	4365	4365	4365	2066
183	20241022	154200	206646470	4365	4365	4365	4365	0
184	20241022	154100	206646470	4365	4365	4365	4365	0
185	20241022	154000	206646470	4365	4365	4365	4365	0
186	20241022	153900	206646470	4365	4365	4365	4365	0
187	20241022	153800	206646470	4365	4365	4365	4365	0
188	20241022	153700	206646470	4365	4365	4365	4365	0
189	20241022	153600	206646470	4365	4365	4365	4365	0
190	20241022	153500	206646470	4365	4365	4365	4365	0
191	20241022	153400	206646470	4365	4365	4365	4365	0
192	20241022	153300	206646470	4365	4365	4365	4365	0
193	20241022	153200	206646470	4365	4365	4365	4365	0
194	20241022	153100	206646470	4365	4365	4365	4365	0
195	20241022	153000	206646470	4365	4365	4365	4365	2066
196	20241022	152900	197628380	4370	4370	4370	4370	0
197	20241022	152800	197628380	4370	4370	4370	4370	0
198	20241022	152700	197628380	4370	4370	4370	4370	0
199	20241022	152600	197628380	4370	4370	4370	4370	0
200	20241022	152500	197628380	4370	4370	4370	4370	0
201	20241022	152400	197628380	4370	4370	4370	4370	0
202	20241022	152300	197628380	4370	4370	4370	4370	0
203	20241022	152200	197628380	4370	4370	4370	4370	0
204	20241022	152100	197628380	4370	4370	4370	4370	0
205	20241022	152000	197628380	4370	4370	4370	4370	0
206	20241022	151900	197628380	4370	4355	4370	4355	1565
207	20241022	151800	190795205	4365	4365	4365	4360	10
208	20241022	151700	190751595	4355	4355	4355	4355	0
209	20241022	151600	190751595	4355	4355	4355	4355	10
210	20241022	151500	190708045	4365	4365	4365	4365	1
211	20241022	151400	190703680	4355	4355	4355	4355	14
212	20241022	151300	190642710	4360	4360	4360	4360	0
213	20241022	151200	190642710	4360	4360	4360	4360	13
214	20241022	151100	190586030	4370	4365	4370	4365	211
215	20241022	151000	189664015	4370	4370	4370	4370	1
216	20241022	150900	189659645	4370	4370	4370	4370	5
217	20241022	150800	189637795	4370	4370	4370	4370	5
218	20241022	150700	189615945	4370	4370	4370	4370	3
219	20241022	150600	189602835	4370	4370	4370	4370	0
220	20241022	150500	189602835	4370	4370	4370	4370	0
221	20241022	150400	189602835	4370	4370	4370	4370	0
222	20241022	150300	189602835	4370	4370	4370	4370	1
223	20241022	150200	189598465	4370	4370	4370	4370	34
224	20241022	150100	189449885	4370	4370	4370	4370	1
225	20241022	150000	189445515	4370	4370	4370	4370	4
226	20241022	145900	189428035	4370	4370	4370	4370	60
227	20241022	145800	189165835	4360	4360	4360	4360	1025
228	20241022	145700	184696835	4360	4360	4360	4360	1
229	20241022	145600	184692475	4360	4360	4360	4360	8
230	20241022	145500	184657595	4360	4360	4360	4360	2
231	20241022	145400	184648875	4355	4355	4355	4355	0
232	20241022	145300	184648875	4355	4355	4355	4355	0
233	20241022	145200	184648875	4355	4355	4355	4355	0
234	20241022	145100	184648875	4355	4355	4355	4355	0
235	20241022	145000	184648875	4355	4355	4355	4355	37
236	20241022	144900	184487740	4375	4375	4375	4375	0
237	20241022	144800	184487740	4375	4375	4375	4375	0
238	20241022	144700	184487740	4375	4375	4375	4375	0
239	20241022	144600	184487740	4375	4375	4375	4375	0
240	20241022	144500	184487740	4375	4375	4375	4375	1
241	20241022	144400	184483365	4355	4355	4355	4355	0
242	20241022	144300	184483365	4355	4355	4355	4355	0
243	20241022	144200	184483365	4355	4355	4355	4355	0
244	20241022	144100	184483365	4355	4355	4355	4355	0
245	20241022	144000	184483365	4355	4355	4355	4355	0
246	20241022	143900	184483365	4355	4355	4355	4355	0
247	20241022	143800	184483365	4355	4355	4355	4355	40
248	20241022	143700	184309165	4360	4360	4360	4360	4
249	20241022	143600	184291725	4365	4375	4375	4365	3
250	20241022	143500	184278615	4375	4375	4375	4375	0
251	20241022	143400	184278615	4375	4375	4375	4375	0
252	20241022	143300	184278615	4375	4375	4375	4375	1
253	20241022	143200	184274240	4375	4375	4375	4375	6
254	20241022	143100	184247990	4355	4355	4355	4355	0
255	20241022	143000	184247990	4355	4355	4355	4355	0
256	20241022	142900	184247990	4355	4355	4355	4355	0
257	20241022	142800	184247990	4355	4355	4355	4355	0
258	20241022	142700	184247990	4355	4355	4355	4355	0
259	20241022	142600	184247990	4355	4355	4355	4355	0
260	20241022	142500	184247990	4355	4355	4355	4355	0
261	20241022	142400	184247990	4355	4355	4355	4355	0
262	20241022	142300	184247990	4355	4355	4355	4355	0
263	20241022	142200	184247990	4355	4355	4355	4355	0
264	20241022	142100	184247990	4355	4355	4355	4355	41
265	20241022	142000	184069435	4355	4355	4355	4355	0
266	20241022	141900	184069435	4355	4355	4355	4355	0
267	20241022	141800	184069435	4355	4355	4355	4355	0
268	20241022	141700	184069435	4355	4355	4355	4355	0
269	20241022	141600	184069435	4355	4355	4355	4355	0
270	20241022	141500	184069435	4355	4355	4355	4355	0
271	20241022	141400	184069435	4355	4355	4355	4355	0
272	20241022	141300	184069435	4355	4355	4355	4355	0
273	20241022	141200	184069435	4355	4355	4355	4355	0
274	20241022	141100	184069435	4355	4355	4355	4355	3
275	20241022	141000	184056370	4355	4355	4355	4355	0
276	20241022	140900	184056370	4355	4355	4355	4355	0
277	20241022	140800	184056370	4355	4355	4355	4355	0
278	20241022	140700	184056370	4355	4355	4355	4355	250
279	20241022	140600	182967620	4355	4355	4355	4355	0
280	20241022	140500	182967620	4355	4355	4355	4355	433
281	20241022	140400	181081905	4360	4360	4360	4360	1
282	20241022	140300	181077545	4360	4360	4360	4360	4
283	20241022	140200	181060105	4380	4380	4380	4380	0
284	20241022	140100	181060105	4380	4380	4380	4380	0
285	20241022	140000	181060105	4380	4380	4380	4380	0
286	20241022	135900	181060105	4380	4380	4380	4380	0
287	20241022	135800	181060105	4380	4380	4380	4380	0
288	20241022	135700	181060105	4380	4380	4380	4380	0
289	20241022	135600	181060105	4380	4380	4380	4380	0
290	20241022	135500	181060105	4380	4380	4380	4380	0
291	20241022	135400	181060105	4380	4380	4380	4380	0
292	20241022	135300	181060105	4380	4380	4380	4380	0
293	20241022	135200	181060105	4380	4380	4380	4380	0
294	20241022	135100	181060105	4380	4380	4380	4380	0
295	20241022	135000	181060105	4380	4380	4380	4380	7
296	20241022	134900	181029445	4370	4370	4370	4370	3
297	20241022	134800	181016335	4370	4360	4370	4360	2
298	20241022	134700	181007605	4355	4355	4355	4355	0
299	20241022	134600	181007605	4355	4355	4355	4355	0
300	20241022	134500	181007605	4355	4355	4355	4355	0
301	20241022	134400	181007605	4355	4355	4355	4355	5
302	20241022	134300	180985830	4355	4355	4355	4355	39
303	20241022	134200	180815985	4360	4360	4360	4360	2
304	20241022	134100	180807265	4360	4360	4360	4360	3
305	20241022	134000	180794185	4355	4355	4355	4355	0
306	20241022	133900	180794185	4355	4355	4355	4355	0
307	20241022	133800	180794185	4355	4355	4355	4355	0
308	20241022	133700	180794185	4355	4355	4355	4355	0
309	20241022	133600	180794185	4355	4355	4355	4355	0
310	20241022	133500	180794185	4355	4355	4355	4355	0
311	20241022	133400	180794185	4355	4355	4355	4355	0
312	20241022	133300	180794185	4355	4355	4355	4355	0
313	20241022	133200	180794185	4355	4355	4355	4355	0
314	20241022	133100	180794185	4355	4355	4355	4355	0
315	20241022	133000	180794185	4355	4355	4355	4355	0
316	20241022	132900	180794185	4355	4355	4355	4355	0
317	20241022	132800	180794185	4355	4355	4355	4355	0
318	20241022	132700	180794185	4355	4355	4355	4355	0
319	20241022	132600	180794185	4355	4355	4355	4355	402
320	20241022	132500	179043475	4355	4355	4355	4355	0
321	20241022	132400	179043475	4355	4355	4355	4355	0
322	20241022	132300	179043475	4355	4355	4355	4355	0
323	20241022	132200	179043475	4355	4355	4355	4355	0
324	20241022	132100	179043475	4355	4355	4355	4355	0
325	20241022	132000	179043475	4355	4355	4355	4355	0
326	20241022	131900	179043475	4355	4355	4355	4355	0
327	20241022	131800	179043475	4355	4355	4355	4355	0
328	20241022	131700	179043475	4355	4355	4355	4355	0
329	20241022	131600	179043475	4355	4355	4355	4355	0
330	20241022	131500	179043475	4355	4355	4355	4355	0
331	20241022	131400	179043475	4355	4355	4355	4355	0
332	20241022	131300	179043475	4355	4355	4355	4355	0
333	20241022	131200	179043475	4355	4355	4355	4355	12
334	20241022	131100	178991215	4355	4355	4355	4355	600
335	20241022	131000	176378215	4355	4355	4355	4355	400
336	20241022	130900	174636215	4355	4355	4355	4355	598
337	20241022	130800	172031925	4355	4355	4355	4355	0
338	20241022	130700	172031925	4355	4355	4355	4355	38
339	20241022	130600	171866435	4375	4375	4375	4375	0
340	20241022	130500	171866435	4375	4375	4375	4375	0
341	20241022	130400	171866435	4375	4355	4375	4355	292
342	20241022	130300	170594755	4360	4360	4360	4360	0
343	20241022	130200	170594755	4360	4360	4360	4360	1229
344	20241022	130100	165236315	4380	4380	4380	4380	0
345	20241022	130000	165236315	4380	4380	4380	4380	0
346	20241022	125900	165236315	4380	4380	4380	4380	0
347	20241022	125800	165236315	4380	4380	4380	4380	0
348	20241022	125700	165236315	4380	4380	4380	4380	0
349	20241022	125600	165236315	4380	4380	4380	4380	0
350	20241022	125500	165236315	4380	4380	4380	4380	0
351	20241022	125400	165236315	4380	4380	4380	4380	1
352	20241022	125300	165231935	4365	4365	4365	4365	0
353	20241022	125200	165231935	4365	4365	4365	4365	0
354	20241022	125100	165231935	4365	4365	4365	4365	0
355	20241022	125000	165231935	4365	4365	4365	4365	0
356	20241022	124900	165231935	4365	4365	4365	4365	0
357	20241022	124800	165231935	4365	4365	4365	4365	501
358	20241022	124700	163045070	4380	4380	4380	4380	0
359	20241022	124600	163045070	4380	4380	4380	4380	0
360	20241022	124500	163045070	4380	4380	4380	4380	0
361	20241022	124400	163045070	4380	4380	4380	4380	0
362	20241022	124300	163045070	4380	4380	4380	4380	0
363	20241022	124200	163045070	4380	4380	4380	4380	0
364	20241022	124100	163045070	4380	4380	4380	4380	0
365	20241022	124000	163045070	4380	4380	4380	4380	0
366	20241022	123900	163045070	4380	4380	4380	4380	0
367	20241022	123800	163045070	4380	4380	4380	4380	0
368	20241022	123700	163045070	4380	4380	4380	4380	6
369	20241022	123600	163018790	4385	4385	4385	4385	0
370	20241022	123500	163018790	4385	4385	4385	4385	0
371	20241022	123400	163018790	4385	4385	4385	4385	0
372	20241022	123300	163018790	4385	4385	4385	4385	0
373	20241022	123200	163018790	4385	4385	4385	4385	0
374	20241022	123100	163018790	4385	4385	4385	4385	0
375	20241022	123000	163018790	4385	4385	4385	4385	0
376	20241022	122900	163018790	4385	4385	4385	4385	0
377	20241022	122800	163018790	4385	4375	4385	4375	10
378	20241022	122700	162975010	4370	4370	4370	4370	0
379	20241022	122600	162975010	4370	4370	4370	4370	0
380	20241022	122500	162975010	4370	4370	4370	4370	0
381	20241022	122400	162975010	4370	4370	4370	4370	2779
382	20241022	122300	150830780	4360	4360	4360	4360	0
383	20241022	122200	150830780	4360	4360	4360	4360	55
384	20241022	122100	150590980	4360	4360	4360	4360	2
385	20241022	122000	150582260	4360	4360	4360	4360	0
386	20241022	121900	150582260	4360	4360	4360	4360	1
387	20241022	121800	150577900	4360	4360	4360	4360	0
388	20241022	121700	150577900	4360	4360	4360	4360	0
389	20241022	121600	150577900	4360	4360	4360	4360	2
390	20241022	121500	150569180	4355	4360	4360	4355	112
391	20241022	121400	150081220	4365	4365	4365	4365	30
392	20241022	121300	149950270	4365	4365	4365	4365	37
393	20241022	121200	149788765	4370	4370	4370	4370	2
394	20241022	121100	149780025	4370	4370	4370	4370	0
395	20241022	121000	149780025	4370	4370	4370	4370	1
396	20241022	120900	149775655	4370	4370	4370	4370	0
397	20241022	120800	149775655	4370	4370	4370	4370	0
398	20241022	120700	149775655	4370	4370	4370	4370	0
399	20241022	120600	149775655	4370	4370	4370	4370	0
400	20241022	120500	149775655	4370	4370	4370	4370	0
401	20241022	120400	149775655	4370	4365	4370	4365	11
402	20241022	120300	149727635	4370	4370	4370	4370	0
403	20241022	120200	149727635	4370	4370	4370	4370	0
404	20241022	120100	149727635	4370	4370	4370	4370	1
405	20241022	120000	149723265	4370	4370	4370	4370	1
406	20241022	115900	149718895	4370	4370	4370	4370	1
407	20241022	115800	149714525	4375	4375	4375	4375	1
408	20241022	115700	149710150	4375	4375	4375	4375	0
409	20241022	115600	149710150	4375	4375	4375	4375	0
410	20241022	115500	149710150	4375	4375	4375	4375	1
411	20241022	115400	149705775	4375	4375	4375	4375	1
412	20241022	115300	149701400	4375	4375	4375	4375	1
413	20241022	115200	149697025	4380	4380	4380	4380	0
414	20241022	115100	149697025	4380	4380	4380	4380	0
415	20241022	115000	149697025	4380	4380	4380	4380	0
416	20241022	114900	149697025	4380	4380	4380	4380	1
417	20241022	114800	149692645	4360	4360	4360	4360	0
418	20241022	114700	149692645	4360	4360	4360	4360	9
419	20241022	114600	149653405	4360	4360	4360	4360	7
420	20241022	114500	149622885	4360	4360	4360	4360	0
421	20241022	114400	149622885	4360	4360	4360	4360	0
422	20241022	114300	149622885	4360	4360	4360	4360	0
423	20241022	114200	149622885	4360	4360	4360	4360	0
424	20241022	114100	149622885	4360	4360	4360	4360	48
425	20241022	114000	149413605	4360	4360	4360	4360	0
426	20241022	113900	149413605	4360	4360	4360	4360	0
427	20241022	113800	149413605	4360	4360	4360	4360	1
428	20241022	113700	149409245	4360	4360	4360	4360	1
429	20241022	113600	149404885	4360	4360	4360	4360	0
430	20241022	113500	149404885	4360	4360	4360	4360	0
431	20241022	113400	149404885	4360	4360	4360	4360	3
432	20241022	113300	149391805	4355	4355	4355	4355	0
433	20241022	113200	149391805	4355	4355	4355	4355	0
434	20241022	113100	149391805	4355	4355	4355	4355	126
435	20241022	113000	148843075	4355	4355	4355	4355	23
436	20241022	112900	148742910	4355	4355	4355	4355	1
437	20241022	112800	148738555	4355	4355	4355	4355	1
438	20241022	112700	148734200	4355	4355	4355	4355	0
439	20241022	112600	148734200	4355	4355	4355	4355	0
440	20241022	112500	148734200	4355	4355	4355	4355	0
441	20241022	112400	148734200	4355	4355	4355	4355	0
442	20241022	112300	148734200	4355	4355	4355	4355	0
443	20241022	112200	148734200	4355	4355	4355	4355	0
444	20241022	112100	148734200	4355	4355	4355	4355	0
445	20241022	112000	148734200	4355	4355	4355	4355	0
446	20241022	111900	148734200	4355	4355	4355	4355	0
447	20241022	111800	148734200	4355	4355	4355	4355	0
448	20241022	111700	148734200	4355	4355	4355	4355	0
449	20241022	111600	148734200	4355	4355	4355	4355	0
450	20241022	111500	148734200	4355	4355	4355	4355	0
451	20241022	111400	148734200	4355	4355	4355	4355	0
452	20241022	111300	148734200	4355	4355	4355	4355	9
453	20241022	111200	148695005	4355	4350	4355	4350	1700
454	20241022	111100	141299725	4350	4350	4350	4350	1383
455	20241022	111000	135283675	4345	4345	4345	4345	23
456	20241022	110900	135183740	4345	4350	4350	4345	96
457	20241022	110800	134766150	4350	4350	4350	4350	103
458	20241022	110700	134318100	4350	4350	4350	4350	0
459	20241022	110600	134318100	4350	4350	4350	4350	0
460	20241022	110500	134318100	4350	4350	4350	4350	22
461	20241022	110400	134222400	4350	4350	4350	4350	100
462	20241022	110300	133787400	4350	4350	4385	4350	1076
463	20241022	110200	129076140	4350	4350	4350	4350	200
464	20241022	110100	128206140	4350	4340	4380	4340	1292
465	20241022	110000	122557180	4340	4340	4340	4340	1
466	20241022	105900	122552840	4340	4340	4340	4340	0
467	20241022	105800	122552840	4340	4340	4340	4340	532
468	20241022	105700	120243960	4335	4335	4335	4335	0
469	20241022	105600	120243960	4335	4335	4335	4335	0
470	20241022	105500	120243960	4335	4335	4335	4335	0
471	20241022	105400	120243960	4335	4335	4335	4335	0
472	20241022	105300	120243960	4335	4340	4340	4335	41
473	20241022	105200	120066215	4340	4340	4340	4340	5
474	20241022	105100	120044515	4340	4340	4340	4340	9
475	20241022	105000	120005455	4340	4340	4340	4340	7
476	20241022	104900	119975075	4340	4340	4340	4340	5
477	20241022	104800	119953375	4340	4340	4340	4340	7
478	20241022	104700	119922995	4340	4340	4340	4340	5
479	20241022	104600	119901295	4340	4345	4345	4340	392
480	20241022	104500	118199985	4340	4340	4340	4340	0
481	20241022	104400	118199985	4340	4340	4340	4340	0
482	20241022	104300	118199985	4340	4340	4340	4340	0
483	20241022	104200	118199985	4340	4340	4340	4340	0
484	20241022	104100	118199985	4340	4340	4340	4340	176
485	20241022	104000	117436145	4340	4345	4345	4340	824
486	20241022	103900	113859730	4345	4345	4345	4345	0
487	20241022	103800	113859730	4345	4340	4345	4340	412
488	20241022	103700	112069735	4340	4335	4340	4335	540
489	20241022	103600	109728825	4335	4335	4335	4335	1
490	20241022	103500	109724490	4335	4335	4335	4335	27
491	20241022	103400	109607445	4335	4335	4335	4335	3
492	20241022	103300	109594440	4335	4335	4335	4335	3
493	20241022	103200	109581435	4335	4335	4335	4335	0
494	20241022	103100	109581435	4335	4335	4335	4335	0
495	20241022	103000	109581435	4335	4335	4335	4335	0
496	20241022	102900	109581435	4335	4335	4335	4335	0
497	20241022	102800	109581435	4335	4335	4335	4335	17
498	20241022	102700	109507740	4335	4335	4335	4335	25
499	20241022	102600	109399365	4335	4335	4335	4335	0
500	20241022	102500	109399365	4335	4330	4335	4330	119
501	20241022	102400	108883650	4330	4330	4330	4330	200
502	20241022	102300	108017650	4330	4330	4330	4330	0
503	20241022	102200	108017650	4330	4330	4330	4330	100
504	20241022	102100	107584650	4330	4330	4330	4330	0
505	20241022	102000	107584650	4330	4330	4330	4330	7
506	20241022	101900	107554340	4330	4330	4330	4330	1
507	20241022	101800	107550010	4330	4325	4330	4325	56
508	20241022	101700	107307535	4330	4325	4330	4325	4
509	20241022	101600	107290225	4325	4325	4325	4325	3
510	20241022	101500	107277250	4330	4330	4330	4330	2
511	20241022	101400	107268590	4330	4320	4330	4310	11
512	20241022	101300	107221145	4330	4330	4330	4330	0
513	20241022	101200	107221145	4330	4325	4330	4325	43
514	20241022	101100	107035165	4325	4325	4325	4325	0
515	20241022	101000	107035165	4325	4325	4325	4325	8
516	20241022	100900	107000565	4325	4325	4325	4325	2
517	20241022	100800	106991915	4330	4330	4330	4330	2
518	20241022	100700	106983255	4330	4310	4330	4310	172
519	20241022	100600	106241915	4310	4315	4315	4310	589
520	20241022	100500	103702725	4305	4305	4305	4305	0
521	20241022	100400	103702725	4305	4305	4305	4305	0
522	20241022	100300	103702725	4305	4310	4310	4300	5040
523	20241022	100200	82018880	4340	4325	4340	4310	952
524	20241022	100100	77911115	4325	4340	4340	4325	74
525	20241022	100000	77590765	4325	4335	4335	4325	121
526	20241022	095900	77067185	4345	4345	4345	4320	518
527	20241022	095800	74823910	4345	4345	4345	4345	11
528	20241022	095700	74776115	4340	4340	4340	4340	0
529	20241022	095600	74776115	4340	4345	4345	4340	204
530	20241022	095500	73890750	4345	4350	4350	4345	781
531	20241022	095400	70497235	4350	4350	4350	4350	140
532	20241022	095300	69888235	4350	4350	4350	4350	31
533	20241022	095200	69753385	4350	4350	4350	4350	462
534	20241022	095100	67743685	4350	4350	4350	4350	246
535	20241022	095000	66673585	4350	4355	4380	4350	1040
536	20241022	094900	62147000	4355	4355	4355	4355	340
537	20241022	094800	60666300	4355	4355	4355	4355	0
538	20241022	094700	60666300	4355	4355	4355	4355	7
539	20241022	094600	60635815	4355	4355	4355	4355	0
540	20241022	094500	60635815	4355	4360	4360	4355	1571
541	20241022	094400	53794005	4360	4365	4365	4360	425
542	20241022	094300	51940645	4380	4380	4380	4380	0
543	20241022	094200	51940645	4380	4365	4380	4365	5
544	20241022	094100	51918805	4360	4360	4360	4360	0
545	20241022	094000	51918805	4360	4360	4360	4360	0
546	20241022	093900	51918805	4360	4360	4360	4360	0
547	20241022	093800	51918805	4360	4360	4360	4360	39
548	20241022	093700	51748765	4360	4365	4365	4360	50
549	20241022	093600	51530665	4360	4370	4370	4360	761
550	20241022	093500	48209720	4375	4375	4380	4375	36
551	20241022	093400	48052215	4380	4375	4380	4375	49
552	20241022	093300	47837815	4375	4380	4380	4375	24
553	20241022	093200	47732810	4370	4370	4370	4370	0
554	20241022	093100	47732810	4370	4370	4370	4370	0
555	20241022	093000	47732810	4370	4370	4370	4370	0
556	20241022	092900	47732810	4370	4380	4380	4370	435
557	20241022	092800	45829830	4380	4380	4380	4380	14
558	20241022	092700	45768510	4380	4380	4380	4380	21
559	20241022	092600	45676530	4380	4380	4380	4380	34
560	20241022	092500	45527610	4380	4380	4380	4380	10
561	20241022	092400	45483810	4380	4380	4380	4380	7
562	20241022	092300	45453150	4380	4380	4380	4380	5
563	20241022	092200	45431250	4375	4375	4375	4375	106
564	20241022	092100	44967500	4375	4380	4380	4375	15
565	20241022	092000	44901870	4375	4375	4375	4375	3
566	20241022	091900	44888745	4375	4380	4380	4375	12
567	20241022	091800	44836225	4380	4370	4385	4370	5
568	20241022	091700	44814335	4370	4370	4370	4370	14
569	20241022	091600	44753155	4370	4385	4385	4370	3220
570	20241022	091500	30652360	4385	4390	4390	4385	5
571	20241022	091400	30630425	4385	4385	4385	4385	2
572	20241022	091300	30621655	4385	4385	4385	4385	12
573	20241022	091200	30569035	4385	4385	4385	4385	144
574	20241022	091100	29937595	4385	4385	4385	4385	104
575	20241022	091000	29481555	4395	4385	4400	4380	1597
576	20241022	090900	22479110	4385	4390	4390	4385	659
577	20241022	090800	19589100	4390	4395	4395	4390	1193
578	20241022	090700	14351815	4400	4405	4405	4400	4
579	20241022	090600	14334200	4420	4420	4420	4420	1
580	20241022	090500	14329780	4395	4395	4395	4395	1
581	20241022	090400	14325385	4395	4395	4395	4395	200
582	20241022	090300	13446385	4430	4430	4430	4395	7
583	20241022	090200	13415415	4390	4390	4390	4390	0
584	20241022	090100	13415415	4390	4395	4395	4390	200
585	20241022	090000	12536715	4385	4385	4385	4385	2859