KissMeData/004710/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184300	182837700	4480	4480	4480	4480	892
3	20241015	184200	182837700	4480	4480	4480	4480	0
4	20241015	184100	182837700	4480	4480	4480	4480	0
5	20241015	184000	182837700	4480	4480	4480	4480	0
6	20241015	183900	182837700	4480	4480	4480	4480	0
7	20241015	183800	182837700	4480	4480	4480	4480	0
8	20241015	183700	182837700	4480	4480	4480	4480	0
9	20241015	183600	182837700	4480	4480	4480	4480	0
10	20241015	183500	182837700	4480	4480	4480	4480	0
11	20241015	183400	182837700	4480	4480	4480	4480	0
12	20241015	183300	182837700	4480	4480	4480	4480	0
13	20241015	183200	182837700	4480	4480	4480	4480	0
14	20241015	183100	182837700	4480	4480	4480	4480	0
15	20241015	183000	182837700	4480	4480	4480	4480	0
16	20241015	182900	182837700	4480	4480	4480	4480	0
17	20241015	182800	182837700	4480	4480	4480	4480	0
18	20241015	182700	182837700	4480	4480	4480	4480	0
19	20241015	182600	182837700	4480	4480	4480	4480	0
20	20241015	182500	182837700	4480	4480	4480	4480	0
21	20241015	182400	182837700	4480	4480	4480	4480	0
22	20241015	182300	182837700	4480	4480	4480	4480	0
23	20241015	182200	182837700	4480	4480	4480	4480	0
24	20241015	182100	182837700	4480	4480	4480	4480	0
25	20241015	182000	182837700	4480	4480	4480	4480	0
26	20241015	181900	182837700	4480	4480	4480	4480	0
27	20241015	181800	182837700	4480	4480	4480	4480	0
28	20241015	181700	182837700	4480	4480	4480	4480	0
29	20241015	181600	182837700	4480	4480	4480	4480	0
30	20241015	181500	182837700	4480	4480	4480	4480	0
31	20241015	181400	182837700	4480	4480	4480	4480	0
32	20241015	181300	182837700	4480	4480	4480	4480	892
33	20241015	181200	182837700	4480	4480	4480	4480	0
34	20241015	181100	182837700	4480	4480	4480	4480	0
35	20241015	181000	182837700	4480	4480	4480	4480	0
36	20241015	180900	182837700	4480	4480	4480	4480	0
37	20241015	180800	182837700	4480	4480	4480	4480	0
38	20241015	180700	182837700	4480	4480	4480	4480	0
39	20241015	180600	182837700	4480	4480	4480	4480	0
40	20241015	180500	182837700	4480	4480	4480	4480	0
41	20241015	180400	182837700	4480	4480	4480	4480	0
42	20241015	180300	182837700	4480	4480	4480	4480	0
43	20241015	180200	182837700	4480	4480	4480	4480	0
44	20241015	180100	182837700	4480	4480	4480	4480	0
45	20241015	180000	182837700	4480	4480	4480	4480	0
46	20241015	175900	182837700	4480	4480	4480	4480	0
47	20241015	175800	182837700	4480	4480	4480	4480	0
48	20241015	175700	182837700	4480	4480	4480	4480	0
49	20241015	175600	182837700	4480	4480	4480	4480	0
50	20241015	175500	182837700	4480	4480	4480	4480	0
51	20241015	175400	182837700	4480	4480	4480	4480	0
52	20241015	175300	182837700	4480	4480	4480	4480	0
53	20241015	175200	182837700	4480	4480	4480	4480	0
54	20241015	175100	182837700	4480	4480	4480	4480	0
55	20241015	175000	182837700	4480	4480	4480	4480	0
56	20241015	174900	182837700	4480	4480	4480	4480	0
57	20241015	174800	182837700	4480	4480	4480	4480	0
58	20241015	174700	182837700	4480	4480	4480	4480	0
59	20241015	174600	182837700	4480	4480	4480	4480	0
60	20241015	174500	182837700	4480	4480	4480	4480	0
61	20241015	174400	182837700	4480	4480	4480	4480	0
62	20241015	174300	182837700	4480	4480	4480	4480	892
63	20241015	174200	182837700	4480	4480	4480	4480	0
64	20241015	174100	182837700	4480	4480	4480	4480	0
65	20241015	174000	182837700	4480	4480	4480	4480	0
66	20241015	173900	182837700	4480	4480	4480	4480	0
67	20241015	173800	182837700	4480	4480	4480	4480	0
68	20241015	173700	182837700	4480	4480	4480	4480	0
69	20241015	173600	182837700	4480	4480	4480	4480	0
70	20241015	173500	182837700	4480	4480	4480	4480	0
71	20241015	173400	182837700	4480	4480	4480	4480	0
72	20241015	173300	182837700	4480	4480	4480	4480	0
73	20241015	173200	182837700	4480	4480	4480	4480	0
74	20241015	173100	182837700	4480	4480	4480	4480	0
75	20241015	173000	182837700	4480	4480	4480	4480	0
76	20241015	172900	182837700	4480	4480	4480	4480	0
77	20241015	172800	182837700	4480	4480	4480	4480	0
78	20241015	172700	182837700	4480	4480	4480	4480	0
79	20241015	172600	182837700	4480	4480	4480	4480	0
80	20241015	172500	182837700	4480	4480	4480	4480	0
81	20241015	172400	182837700	4480	4480	4480	4480	0
82	20241015	172300	182837700	4480	4480	4480	4480	0
83	20241015	172200	182837700	4480	4480	4480	4480	0
84	20241015	172100	182837700	4480	4480	4480	4480	0
85	20241015	172000	182837700	4480	4480	4480	4480	0
86	20241015	171900	182837700	4480	4480	4480	4480	0
87	20241015	171800	182837700	4480	4480	4480	4480	0
88	20241015	171700	182837700	4480	4480	4480	4480	0
89	20241015	171600	182837700	4480	4480	4480	4480	0
90	20241015	171500	182837700	4480	4480	4480	4480	0
91	20241015	171400	182837700	4480	4480	4480	4480	0
92	20241015	171300	182837700	4480	4480	4480	4480	892
93	20241015	171200	182837700	4480	4480	4480	4480	0
94	20241015	171100	182837700	4480	4480	4480	4480	0
95	20241015	171000	182837700	4480	4480	4480	4480	0
96	20241015	170900	182837700	4480	4480	4480	4480	0
97	20241015	170800	182837700	4480	4480	4480	4480	0
98	20241015	170700	182837700	4480	4480	4480	4480	0
99	20241015	170600	182837700	4480	4480	4480	4480	0
100	20241015	170500	182837700	4480	4480	4480	4480	0
101	20241015	170400	182837700	4480	4480	4480	4480	0
102	20241015	170300	182837700	4480	4480	4480	4480	0
103	20241015	170200	182837700	4480	4480	4480	4480	0
104	20241015	170100	182837700	4480	4480	4480	4480	0
105	20241015	170000	182837700	4480	4480	4480	4480	0
106	20241015	165900	182837700	4480	4480	4480	4480	0
107	20241015	165800	182837700	4480	4480	4480	4480	0
108	20241015	165700	182837700	4480	4480	4480	4480	0
109	20241015	165600	182837700	4480	4480	4480	4480	0
110	20241015	165500	182837700	4480	4480	4480	4480	0
111	20241015	165400	182837700	4480	4480	4480	4480	0
112	20241015	165300	182837700	4480	4480	4480	4480	0
113	20241015	165200	182837700	4480	4480	4480	4480	0
114	20241015	165100	182837700	4480	4480	4480	4480	0
115	20241015	165000	182837700	4480	4480	4480	4480	0
116	20241015	164900	182837700	4480	4480	4480	4480	0
117	20241015	164800	182837700	4480	4480	4480	4480	0
118	20241015	164700	182837700	4480	4480	4480	4480	0
119	20241015	164600	182837700	4480	4480	4480	4480	0
120	20241015	164500	182837700	4480	4480	4480	4480	0
121	20241015	164400	182837700	4480	4480	4480	4480	0
122	20241015	164300	182837700	4480	4480	4480	4480	892
123	20241015	164200	182837700	4480	4480	4480	4480	0
124	20241015	164100	182837700	4480	4480	4480	4480	0
125	20241015	164000	182837700	4480	4480	4480	4480	0
126	20241015	163900	182837700	4480	4480	4480	4480	0
127	20241015	163800	182837700	4480	4480	4480	4480	0
128	20241015	163700	182837700	4480	4480	4480	4480	0
129	20241015	163600	182837700	4480	4480	4480	4480	0
130	20241015	163500	182837700	4480	4480	4480	4480	0
131	20241015	163400	182837700	4480	4480	4480	4480	0
132	20241015	163300	182837700	4480	4480	4480	4480	0
133	20241015	163200	182837700	4480	4480	4480	4480	0
134	20241015	163100	182837700	4480	4480	4480	4480	0
135	20241015	163000	182837700	4480	4480	4480	4480	0
136	20241015	162900	182837700	4480	4480	4480	4480	0
137	20241015	162800	182837700	4480	4480	4480	4480	0
138	20241015	162700	182837700	4480	4480	4480	4480	0
139	20241015	162600	182837700	4480	4480	4480	4480	0
140	20241015	162500	182837700	4480	4480	4480	4480	0
141	20241015	162400	182837700	4480	4480	4480	4480	0
142	20241015	162300	182837700	4480	4480	4480	4480	0
143	20241015	162200	182837700	4480	4480	4480	4480	0
144	20241015	162100	182837700	4480	4480	4480	4480	0
145	20241015	162000	182837700	4480	4480	4480	4480	0
146	20241015	161900	182837700	4480	4480	4480	4480	0
147	20241015	161800	182837700	4480	4480	4480	4480	0
148	20241015	161700	182837700	4480	4480	4480	4480	0
149	20241015	161600	182837700	4480	4480	4480	4480	0
150	20241015	161500	182837700	4480	4480	4480	4480	0
151	20241015	161400	182837700	4480	4480	4480	4480	0
152	20241015	161300	182837700	4480	4480	4480	4480	892
153	20241015	161200	182837700	4480	4480	4480	4480	0
154	20241015	161100	182837700	4480	4480	4480	4480	0
155	20241015	161000	182837700	4480	4480	4480	4480	0
156	20241015	160900	182837700	4480	4480	4480	4480	0
157	20241015	160800	182837700	4480	4480	4480	4480	0
158	20241015	160700	182837700	4480	4480	4480	4480	0
159	20241015	160600	182837700	4480	4480	4480	4480	0
160	20241015	160500	182837700	4480	4480	4480	4480	0
161	20241015	160400	182837700	4480	4480	4480	4480	0
162	20241015	160300	182837700	4480	4480	4480	4480	0
163	20241015	160200	182837700	4480	4480	4480	4480	0
164	20241015	160100	182837700	4480	4480	4480	4480	0
165	20241015	160000	182837700	4480	4480	4480	4480	0
166	20241015	155900	182837700	4480	4480	4480	4480	0
167	20241015	155800	182837700	4480	4480	4480	4480	0
168	20241015	155700	182837700	4480	4480	4480	4480	0
169	20241015	155600	182837700	4480	4480	4480	4480	0
170	20241015	155500	182837700	4480	4480	4480	4480	0
171	20241015	155400	182837700	4480	4480	4480	4480	0
172	20241015	155300	182837700	4480	4480	4480	4480	0
173	20241015	155200	182837700	4480	4480	4480	4480	0
174	20241015	155100	182837700	4480	4480	4480	4480	0
175	20241015	155000	182837700	4480	4480	4480	4480	0
176	20241015	154900	182837700	4480	4480	4480	4480	0
177	20241015	154800	182837700	4480	4480	4480	4480	0
178	20241015	154700	182837700	4480	4480	4480	4480	0
179	20241015	154600	182837700	4480	4480	4480	4480	0
180	20241015	154500	182837700	4480	4480	4480	4480	0
181	20241015	154400	182837700	4480	4480	4480	4480	0
182	20241015	154300	182837700	4480	4480	4480	4480	892
183	20241015	154200	182837700	4480	4480	4480	4480	0
184	20241015	154100	182837700	4480	4480	4480	4480	0
185	20241015	154000	182837700	4480	4480	4480	4480	0
186	20241015	153900	182837700	4480	4480	4480	4480	0
187	20241015	153800	182837700	4480	4480	4480	4480	0
188	20241015	153700	182837700	4480	4480	4480	4480	0
189	20241015	153600	182837700	4480	4480	4480	4480	0
190	20241015	153500	182837700	4480	4480	4480	4480	0
191	20241015	153400	182837700	4480	4480	4480	4480	0
192	20241015	153300	182837700	4480	4480	4480	4480	0
193	20241015	153200	182837700	4480	4480	4480	4480	0
194	20241015	153100	182837700	4480	4480	4480	4480	0
195	20241015	153000	182837700	4480	4480	4480	4480	892
196	20241015	152900	178841540	4475	4475	4475	4475	0
197	20241015	152800	178841540	4475	4475	4475	4475	0
198	20241015	152700	178841540	4475	4475	4475	4475	0
199	20241015	152600	178841540	4475	4475	4475	4475	0
200	20241015	152500	178841540	4475	4475	4475	4475	0
201	20241015	152400	178841540	4475	4475	4475	4475	0
202	20241015	152300	178841540	4475	4475	4475	4475	0
203	20241015	152200	178841540	4475	4475	4475	4475	0
204	20241015	152100	178841540	4475	4475	4475	4475	0
205	20241015	152000	178841540	4475	4475	4475	4475	0
206	20241015	151900	178841540	4475	4475	4475	4465	6
207	20241015	151800	178814730	4475	4475	4475	4465	42
208	20241015	151700	178627180	4480	4480	4480	4480	40
209	20241015	151600	178447980	4480	4480	4480	4480	1
210	20241015	151500	178443500	4480	4465	4480	4465	14
211	20241015	151400	178380930	4480	4465	4480	4465	834
212	20241015	151300	174651015	4470	4470	4470	4470	622
213	20241015	151200	171870675	4465	4470	4470	4465	6
214	20241015	151100	171843875	4470	4470	4470	4470	11
215	20241015	151000	171794705	4470	4465	4470	4465	48
216	20241015	150900	171580285	4470	4470	4470	4470	44
217	20241015	150800	171383605	4470	4470	4470	4470	3
218	20241015	150700	171370195	4465	4470	4470	4465	3
219	20241015	150600	171356790	4470	4470	4470	4470	45
220	20241015	150500	171155640	4470	4470	4470	4470	1
221	20241015	150400	171151170	4470	4470	4470	4470	102
222	20241015	150300	170695230	4470	4470	4470	4465	65
223	20241015	150200	170404990	4470	4470	4470	4470	2
224	20241015	150100	170396050	4470	4470	4470	4465	204
225	20241015	150000	169484175	4470	4470	4470	4470	7
226	20241015	145900	169452885	4460	4470	4470	4460	193
227	20241015	145800	168590695	4470	4470	4470	4465	103
228	20241015	145700	168130545	4470	4470	4470	4465	114
229	20241015	145600	167621025	4470	4470	4470	4465	49
230	20241015	145500	167402015	4470	4465	4470	4465	25
231	20241015	145400	167290370	4470	4470	4470	4470	4
232	20241015	145300	167272490	4470	4470	4470	4470	47
233	20241015	145200	167062400	4470	4470	4470	4470	3
234	20241015	145100	167048990	4470	4470	4470	4470	1
235	20241015	145000	167044520	4470	4470	4470	4470	44
236	20241015	144900	166847840	4455	4465	4470	4455	14
237	20241015	144800	166785425	4470	4470	4470	4470	40
238	20241015	144700	166606625	4470	4470	4470	4470	2
239	20241015	144600	166597685	4470	4470	4470	4470	46
240	20241015	144500	166392065	4470	4470	4470	4470	2
241	20241015	144400	166383125	4470	4470	4470	4470	82
242	20241015	144300	166016585	4470	4470	4470	4470	2
243	20241015	144200	166007645	4455	4470	4470	4455	46
244	20241015	144100	165802040	4470	4470	4470	4470	2
245	20241015	144000	165793100	4470	4470	4470	4470	2
246	20241015	143900	165784160	4470	4470	4470	4470	45
247	20241015	143800	165583010	4470	4470	4470	4470	4
248	20241015	143700	165565130	4470	4470	4470	4470	41
249	20241015	143600	165381860	4455	4470	4470	4455	2
250	20241015	143500	165372935	4470	4470	4470	4450	8703
251	20241015	143400	126602415	4470	4470	4470	4470	3
252	20241015	143300	126589005	4470	4470	4470	4470	3
253	20241015	143200	126575595	4470	4470	4470	4470	1
254	20241015	143100	126571125	4470	4470	4470	4470	3
255	20241015	143000	126557715	4470	4470	4470	4465	4
256	20241015	142900	126539840	4470	4470	4470	4470	4
257	20241015	142800	126521960	4470	4470	4470	4470	2
258	20241015	142700	126513020	4470	4470	4470	4470	2
259	20241015	142600	126504080	4470	4470	4470	4470	3
260	20241015	142500	126490670	4470	4470	4470	4470	1
261	20241015	142400	126486200	4470	4465	4470	4465	5
262	20241015	142300	126463855	4470	4470	4470	4470	1
263	20241015	142200	126459385	4465	4465	4465	4465	822
264	20241015	142100	122789155	4465	4465	4465	4465	6
265	20241015	142000	122762365	4465	4465	4465	4465	0
266	20241015	141900	122762365	4465	4465	4465	4465	4
267	20241015	141800	122744505	4465	4465	4465	4465	1
268	20241015	141700	122740040	4465	4465	4465	4460	5
269	20241015	141600	122717720	4465	4465	4465	4465	228
270	20241015	141500	121699700	4465	4465	4465	4465	0
271	20241015	141400	121699700	4465	4465	4465	4465	4
272	20241015	141300	121681840	4465	4465	4465	4465	1
273	20241015	141200	121677375	4465	4460	4465	4460	710
274	20241015	141100	118510750	4460	4465	4465	4460	4
275	20241015	141000	118492895	4465	4465	4465	4465	1
276	20241015	140900	118488430	4465	4465	4465	4465	5
277	20241015	140800	118466105	4465	4465	4465	4465	71
278	20241015	140700	118149090	4465	4465	4465	4465	3
279	20241015	140600	118135695	4465	4465	4465	4465	2
280	20241015	140500	118126765	4465	4460	4465	4460	3
281	20241015	140400	118113375	4465	4465	4465	4465	4
282	20241015	140300	118095515	4465	4465	4465	4465	3
283	20241015	140200	118082120	4465	4465	4465	4465	4
284	20241015	140100	118064260	4465	4470	4470	4465	4
285	20241015	140000	118046390	4465	4465	4465	4465	23
286	20241015	135900	117943695	4470	4465	4470	4460	5
287	20241015	135800	117921365	4465	4465	4465	4465	1
288	20241015	135700	117916900	4470	4470	4470	4465	188
289	20241015	135600	117077465	4465	4465	4465	4465	702
290	20241015	135500	113943035	4470	4470	4470	4470	1
291	20241015	135400	113938565	4470	4470	4470	4470	3
292	20241015	135300	113925155	4470	4470	4470	4470	2
293	20241015	135200	113916215	4470	4470	4470	4465	4
294	20241015	135100	113898340	4470	4470	4470	4470	3
295	20241015	135000	113884930	4470	4470	4470	4470	6
296	20241015	134900	113858110	4470	4475	4475	4470	12
297	20241015	134800	113804440	4475	4475	4475	4475	2
298	20241015	134700	113795490	4475	4475	4475	4465	1266
299	20241015	134600	108140755	4475	4470	4475	4470	3
300	20241015	134500	108127335	4475	4475	4475	4475	2
301	20241015	134400	108118385	4475	4470	4475	4470	1027
302	20241015	134300	103527635	4470	4470	4470	4470	2
303	20241015	134200	103518695	4470	4470	4470	4470	1
304	20241015	134100	103514225	4470	4470	4470	4470	2
305	20241015	134000	103505285	4470	4470	4470	4465	3
306	20241015	133900	103491880	4470	4470	4470	4470	2
307	20241015	133800	103482940	4470	4470	4470	4470	1
308	20241015	133700	103478470	4470	4470	4470	4470	3
309	20241015	133600	103465060	4470	4470	4470	4470	2
310	20241015	133500	103456120	4470	4470	4470	4470	3
311	20241015	133400	103442710	4470	4465	4470	4465	4
312	20241015	133300	103424835	4470	4470	4470	4470	1
313	20241015	133200	103420365	4470	4470	4470	4470	4
314	20241015	133100	103402485	4470	4470	4470	4470	1
315	20241015	133000	103398015	4470	4470	4470	4470	3
316	20241015	132900	103384605	4470	4470	4470	4470	2
317	20241015	132800	103375665	4470	4470	4470	4470	1
318	20241015	132700	103371195	4470	4470	4470	4465	6
319	20241015	132600	103344380	4470	4465	4470	4465	44
320	20241015	132500	103147915	4470	4470	4470	4470	3
321	20241015	132400	103134505	4470	4470	4470	4470	2
322	20241015	132300	103125565	4470	4470	4470	4470	3
323	20241015	132200	103112155	4470	4470	4470	4470	2
324	20241015	132100	103103215	4465	4465	4465	4465	1
325	20241015	132000	103098750	4470	4470	4470	4470	2
326	20241015	131900	103089810	4470	4470	4470	4470	1
327	20241015	131800	103085340	4470	4470	4470	4470	0
328	20241015	131700	103085340	4470	4470	4470	4470	11
329	20241015	131600	103036170	4470	4470	4470	4470	1
330	20241015	131500	103031700	4465	4465	4465	4465	1
331	20241015	131400	103027235	4465	4465	4465	4465	0
332	20241015	131300	103027235	4465	4465	4465	4465	0
333	20241015	131200	103027235	4465	4465	4465	4465	0
334	20241015	131100	103027235	4465	4465	4465	4465	0
335	20241015	131000	103027235	4465	4465	4465	4465	0
336	20241015	130900	103027235	4465	4465	4465	4465	1
337	20241015	130800	103022770	4465	4465	4465	4465	0
338	20241015	130700	103022770	4465	4465	4465	4465	0
339	20241015	130600	103022770	4465	4465	4465	4465	0
340	20241015	130500	103022770	4465	4465	4465	4465	0
341	20241015	130400	103022770	4465	4465	4465	4465	0
342	20241015	130300	103022770	4465	4465	4465	4465	0
343	20241015	130200	103022770	4465	4465	4465	4465	119
344	20241015	130100	102491435	4465	4465	4465	4465	0
345	20241015	130000	102491435	4465	4465	4465	4465	0
346	20241015	125900	102491435	4465	4465	4465	4465	0
347	20241015	125800	102491435	4465	4465	4465	4465	0
348	20241015	125700	102491435	4465	4465	4465	4465	0
349	20241015	125600	102491435	4465	4465	4465	4465	0
350	20241015	125500	102491435	4465	4465	4465	4465	0
351	20241015	125400	102491435	4465	4465	4465	4465	0
352	20241015	125300	102491435	4465	4465	4465	4465	0
353	20241015	125200	102491435	4465	4465	4465	4465	0
354	20241015	125100	102491435	4465	4465	4465	4465	0
355	20241015	125000	102491435	4465	4465	4465	4465	0
356	20241015	124900	102491435	4465	4465	4465	4465	0
357	20241015	124800	102491435	4465	4465	4465	4465	0
358	20241015	124700	102491435	4465	4465	4465	4465	0
359	20241015	124600	102491435	4465	4465	4465	4465	0
360	20241015	124500	102491435	4465	4465	4465	4465	0
361	20241015	124400	102491435	4465	4465	4465	4465	0
362	20241015	124300	102491435	4465	4465	4465	4465	0
363	20241015	124200	102491435	4465	4465	4465	4465	0
364	20241015	124100	102491435	4465	4460	4465	4460	105
365	20241015	124000	102023120	4460	4460	4460	4455	263
366	20241015	123900	100850165	4465	4465	4465	4465	2
367	20241015	123800	100841235	4465	4465	4465	4465	0
368	20241015	123700	100841235	4465	4465	4465	4465	0
369	20241015	123600	100841235	4465	4465	4465	4465	0
370	20241015	123500	100841235	4465	4465	4465	4465	0
371	20241015	123400	100841235	4465	4465	4465	4465	0
372	20241015	123300	100841235	4465	4465	4465	4465	0
373	20241015	123200	100841235	4465	4465	4465	4465	0
374	20241015	123100	100841235	4465	4465	4465	4465	0
375	20241015	123000	100841235	4465	4465	4465	4465	0
376	20241015	122900	100841235	4465	4465	4465	4465	50
377	20241015	122800	100617985	4465	4465	4465	4465	80
378	20241015	122700	100260785	4475	4475	4475	4475	1
379	20241015	122600	100256310	4465	4465	4465	4465	31
380	20241015	122500	100117895	4480	4480	4480	4480	0
381	20241015	122400	100117895	4480	4480	4480	4480	0
382	20241015	122300	100117895	4480	4480	4480	4480	0
383	20241015	122200	100117895	4480	4480	4480	4480	0
384	20241015	122100	100117895	4480	4480	4480	4480	1
385	20241015	122000	100113415	4475	4470	4475	4465	855
386	20241015	121900	96292440	4470	4475	4480	4470	680
387	20241015	121800	93249585	4480	4480	4480	4480	0
388	20241015	121700	93249585	4480	4480	4485	4480	123
389	20241015	121600	92698225	4480	4480	4480	4480	700
390	20241015	121500	89562225	4480	4480	4480	4480	0
391	20241015	121400	89562225	4480	4480	4480	4480	0
392	20241015	121300	89562225	4480	4470	4480	4470	1251
393	20241015	121200	83968480	4470	4465	4470	4465	459
394	20241015	121100	81918610	4465	4465	4465	4465	60
395	20241015	121000	81650710	4465	4460	4465	4460	465
396	20241015	120900	79576610	4460	4455	4460	4455	253
397	20241015	120800	78448495	4455	4455	4455	4455	0
398	20241015	120700	78448495	4455	4455	4455	4455	0
399	20241015	120600	78448495	4455	4455	4455	4455	0
400	20241015	120500	78448495	4455	4455	4455	4455	0
401	20241015	120400	78448495	4455	4455	4455	4455	0
402	20241015	120300	78448495	4455	4455	4455	4455	0
403	20241015	120200	78448495	4455	4455	4455	4455	0
404	20241015	120100	78448495	4455	4455	4455	4455	367
405	20241015	120000	76813510	4450	4455	4460	4450	654
406	20241015	115900	73900560	4455	4455	4460	4455	1574
407	20241015	115800	66887220	4455	4455	4455	4455	1
408	20241015	115700	66882765	4445	4445	4445	4445	30
409	20241015	115600	66749415	4455	4455	4455	4455	0
410	20241015	115500	66749415	4455	4455	4455	4455	0
411	20241015	115400	66749415	4455	4455	4455	4455	0
412	20241015	115300	66749415	4455	4455	4455	4455	0
413	20241015	115200	66749415	4455	4450	4455	4445	1417
414	20241015	115100	60444140	4445	4445	4445	4445	40
415	20241015	115000	60266340	4450	4450	4450	4450	0
416	20241015	114900	60266340	4450	4450	4450	4450	44
417	20241015	114800	60070540	4450	4450	4450	4450	0
418	20241015	114700	60070540	4450	4450	4450	4450	0
419	20241015	114600	60070540	4450	4450	4450	4450	0
420	20241015	114500	60070540	4450	4450	4450	4450	0
421	20241015	114400	60070540	4450	4450	4450	4450	0
422	20241015	114300	60070540	4450	4450	4450	4450	0
423	20241015	114200	60070540	4450	4450	4450	4450	0
424	20241015	114100	60070540	4450	4450	4450	4450	0
425	20241015	114000	60070540	4450	4450	4450	4450	0
426	20241015	113900	60070540	4450	4450	4450	4450	0
427	20241015	113800	60070540	4450	4450	4450	4450	0
428	20241015	113700	60070540	4450	4450	4450	4450	46
429	20241015	113600	59865840	4450	4450	4450	4450	1
430	20241015	113500	59861390	4445	4445	4445	4445	0
431	20241015	113400	59861390	4445	4445	4445	4445	20
432	20241015	113300	59772490	4445	4445	4445	4445	0
433	20241015	113200	59772490	4445	4445	4445	4445	1
434	20241015	113100	59768045	4450	4450	4450	4450	0
435	20241015	113000	59768045	4450	4450	4450	4450	0
436	20241015	112900	59768045	4450	4450	4450	4450	3
437	20241015	112800	59754695	4450	4450	4450	4450	0
438	20241015	112700	59754695	4450	4450	4450	4450	0
439	20241015	112600	59754695	4450	4450	4450	4450	1
440	20241015	112500	59750245	4445	4445	4445	4445	0
441	20241015	112400	59750245	4445	4445	4445	4445	0
442	20241015	112300	59750245	4445	4445	4445	4445	10
443	20241015	112200	59705795	4450	4450	4450	4450	0
444	20241015	112100	59705795	4450	4450	4450	4450	0
445	20241015	112000	59705795	4450	4450	4450	4450	0
446	20241015	111900	59705795	4450	4450	4450	4450	0
447	20241015	111800	59705795	4450	4450	4450	4450	1
448	20241015	111700	59701345	4445	4445	4445	4445	54
449	20241015	111600	59461315	4450	4450	4450	4450	0
450	20241015	111500	59461315	4450	4450	4450	4450	0
451	20241015	111400	59461315	4450	4450	4450	4450	0
452	20241015	111300	59461315	4450	4450	4450	4450	100
453	20241015	111200	59016315	4450	4445	4450	4445	823
454	20241015	111100	55357425	4445	4445	4445	4445	0
455	20241015	111000	55357425	4445	4445	4445	4445	0
456	20241015	110900	55357425	4445	4445	4445	4435	1795
457	20241015	110800	47391635	4445	4445	4445	4445	1
458	20241015	110700	47387190	4440	4440	4440	4440	0
459	20241015	110600	47387190	4440	4440	4440	4440	6
460	20241015	110500	47360550	4445	4445	4445	4445	0
461	20241015	110400	47360550	4445	4445	4445	4445	3
462	20241015	110300	47347215	4445	4440	4445	4440	5
463	20241015	110200	47325010	4440	4440	4440	4440	0
464	20241015	110100	47325010	4440	4440	4440	4440	25
465	20241015	110000	47214010	4440	4440	4440	4440	0
466	20241015	105900	47214010	4440	4440	4440	4440	0
467	20241015	105800	47214010	4440	4440	4440	4440	8
468	20241015	105700	47178490	4445	4445	4445	4445	0
469	20241015	105600	47178490	4445	4445	4445	4445	0
470	20241015	105500	47178490	4445	4445	4445	4445	0
471	20241015	105400	47178490	4445	4445	4445	4445	0
472	20241015	105300	47178490	4445	4445	4445	4445	0
473	20241015	105200	47178490	4445	4445	4445	4445	1
474	20241015	105100	47174045	4445	4445	4445	4445	0
475	20241015	105000	47174045	4445	4445	4445	4445	0
476	20241015	104900	47174045	4445	4445	4445	4445	0
477	20241015	104800	47174045	4445	4445	4445	4445	0
478	20241015	104700	47174045	4445	4445	4445	4445	0
479	20241015	104600	47174045	4445	4445	4445	4445	0
480	20241015	104500	47174045	4445	4445	4445	4445	0
481	20241015	104400	47174045	4445	4445	4445	4445	0
482	20241015	104300	47174045	4445	4445	4445	4445	0
483	20241015	104200	47174045	4445	4445	4445	4445	0
484	20241015	104100	47174045	4445	4445	4445	4445	0
485	20241015	104000	47174045	4445	4445	4445	4445	0
486	20241015	103900	47174045	4445	4445	4445	4445	1
487	20241015	103800	47169600	4440	4440	4440	4440	1
488	20241015	103700	47165160	4440	4440	4440	4440	0
489	20241015	103600	47165160	4440	4440	4440	4440	0
490	20241015	103500	47165160	4440	4440	4440	4440	0
491	20241015	103400	47165160	4440	4440	4440	4440	0
492	20241015	103300	47165160	4440	4445	4445	4440	300
493	20241015	103200	45832160	4445	4445	4445	4445	0
494	20241015	103100	45832160	4445	4445	4445	4445	355
495	20241015	103000	44254185	4450	4450	4450	4450	0
496	20241015	102900	44254185	4450	4450	4450	4450	60
497	20241015	102800	43987185	4445	4445	4445	4445	31
498	20241015	102700	43849390	4445	4445	4445	4445	0
499	20241015	102600	43849390	4445	4445	4445	4445	0
500	20241015	102500	43849390	4445	4445	4445	4445	0
501	20241015	102400	43849390	4445	4445	4445	4445	0
502	20241015	102300	43849390	4445	4445	4445	4445	0
503	20241015	102200	43849390	4445	4445	4445	4445	10
504	20241015	102100	43804940	4450	4450	4450	4450	1
505	20241015	102000	43800490	4445	4440	4445	4440	785
506	20241015	101900	40311175	4440	4440	4440	4440	0
507	20241015	101800	40311175	4440	4440	4440	4440	0
508	20241015	101700	40311175	4440	4440	4440	4440	14
509	20241015	101600	40249015	4445	4445	4445	4445	0
510	20241015	101500	40249015	4445	4445	4445	4445	0
511	20241015	101400	40249015	4445	4445	4445	4445	410
512	20241015	101300	38426565	4440	4440	4440	4440	0
513	20241015	101200	38426565	4440	4440	4440	4440	1
514	20241015	101100	38422125	4445	4445	4445	4445	531
515	20241015	101000	36061830	4445	4445	4445	4445	0
516	20241015	100900	36061830	4445	4445	4445	4445	0
517	20241015	100800	36061830	4445	4445	4445	4445	0
518	20241015	100700	36061830	4445	4445	4445	4445	0
519	20241015	100600	36061830	4445	4445	4445	4445	100
520	20241015	100500	35617330	4445	4445	4445	4445	0
521	20241015	100400	35617330	4445	4445	4445	4445	1
522	20241015	100300	35612885	4440	4440	4440	4440	9
523	20241015	100200	35572925	4440	4440	4440	4440	19
524	20241015	100100	35488565	4445	4445	4445	4445	0
525	20241015	100000	35488565	4445	4445	4445	4445	0
526	20241015	095900	35488565	4445	4445	4445	4445	0
527	20241015	095800	35488565	4445	4445	4445	4445	0
528	20241015	095700	35488565	4445	4445	4445	4445	0
529	20241015	095600	35488565	4445	4445	4445	4445	0
530	20241015	095500	35488565	4445	4445	4445	4445	5
531	20241015	095400	35466340	4440	4450	4450	4440	2679
532	20241015	095300	23553855	4455	4455	4455	4450	1347
533	20241015	095200	17553780	4460	4460	4460	4460	0
534	20241015	095100	17553780	4460	4460	4460	4460	0
535	20241015	095000	17553780	4460	4455	4460	4450	31
536	20241015	094900	17415815	4460	4460	4465	4460	361
537	20241015	094800	15805750	4460	4460	4460	4460	23
538	20241015	094700	15703170	4460	4460	4460	4460	0
539	20241015	094600	15703170	4460	4460	4460	4460	0
540	20241015	094500	15703170	4460	4460	4460	4460	1
541	20241015	094400	15698710	4455	4455	4455	4455	0
542	20241015	094300	15698710	4455	4455	4455	4455	16
543	20241015	094200	15627430	4455	4455	4455	4455	0
544	20241015	094100	15627430	4455	4455	4455	4455	0
545	20241015	094000	15627430	4455	4455	4455	4455	0
546	20241015	093900	15627430	4455	4455	4455	4455	0
547	20241015	093800	15627430	4455	4455	4455	4455	309
548	20241015	093700	14250835	4455	4455	4455	4455	31
549	20241015	093600	14112730	4455	4455	4455	4455	131
550	20241015	093500	13529125	4455	4455	4455	4455	4
551	20241015	093400	13511305	4455	4450	4455	4445	383
552	20241015	093300	11807115	4445	4450	4450	4445	202
553	20241015	093200	10908405	4450	4450	4450	4450	107
554	20241015	093100	10432255	4445	4445	4445	4445	0
555	20241015	093000	10432255	4445	4450	4450	4445	958
556	20241015	092900	6169730	4445	4445	4445	4445	0
557	20241015	092800	6169730	4445	4450	4450	4445	142
558	20241015	092700	5538025	4455	4455	4455	4455	0
559	20241015	092600	5538025	4455	4450	4455	4450	39
560	20241015	092500	5364465	4450	4450	4450	4450	0
561	20241015	092400	5364465	4450	4450	4450	4450	113
562	20241015	092300	4861615	4455	4455	4455	4455	0
563	20241015	092200	4861615	4455	4455	4455	4455	0
564	20241015	092100	4861615	4455	4455	4455	4455	1
565	20241015	092000	4857160	4450	4450	4450	4450	31
566	20241015	091900	4719210	4450	4450	4450	4450	0
567	20241015	091800	4719210	4450	4460	4460	4450	648
568	20241015	091700	1831090	4460	4455	4460	4455	9
569	20241015	091600	1790965	4460	4460	4460	4460	6
570	20241015	091500	1764205	4465	4465	4465	4465	0
571	20241015	091400	1764205	4465	4465	4465	4465	0
572	20241015	091300	1764205	4465	4465	4465	4465	1
573	20241015	091200	1759740	4450	4450	4450	4450	0
574	20241015	091100	1759740	4450	4450	4450	4450	0
575	20241015	091000	1759740	4450	4450	4450	4450	39
576	20241015	090900	1586190	4470	4470	4470	4470	0
577	20241015	090800	1586190	4470	4470	4470	4470	0
578	20241015	090700	1586190	4470	4470	4470	4470	0
579	20241015	090600	1586190	4470	4470	4470	4470	19
580	20241015	090500	1501260	4470	4470	4470	4470	0
581	20241015	090400	1501260	4470	4445	4470	4445	3
582	20241015	090300	1487900	4440	4450	4450	4440	249
583	20241015	090200	382320	4470	4470	4470	4470	2
584	20241015	090100	373380	4475	4475	4475	4475	0
585	20241015	090000	373380	4475	4440	4475	4440	84