KissMeData/002210/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183600	187042440	4500	4500	4500	4500	11573
3	20241002	183500	187042440	4500	4500	4500	4500	0
4	20241002	183400	187042440	4500	4500	4500	4500	0
5	20241002	183300	187042440	4500	4500	4500	4500	0
6	20241002	183200	187042440	4500	4500	4500	4500	0
7	20241002	183100	187042440	4500	4500	4500	4500	0
8	20241002	183000	187042440	4500	4500	4500	4500	0
9	20241002	182900	187042440	4500	4500	4500	4500	0
10	20241002	182800	187042440	4500	4500	4500	4500	0
11	20241002	182700	187042440	4500	4500	4500	4500	0
12	20241002	182600	187042440	4500	4500	4500	4500	0
13	20241002	182500	187042440	4500	4500	4500	4500	0
14	20241002	182400	187042440	4500	4500	4500	4500	0
15	20241002	182300	187042440	4500	4500	4500	4500	0
16	20241002	182200	187042440	4500	4500	4500	4500	0
17	20241002	182100	187042440	4500	4500	4500	4500	0
18	20241002	182000	187042440	4500	4500	4500	4500	0
19	20241002	181900	187042440	4500	4500	4500	4500	0
20	20241002	181800	187042440	4500	4500	4500	4500	0
21	20241002	181700	187042440	4500	4500	4500	4500	0
22	20241002	181600	187042440	4500	4500	4500	4500	0
23	20241002	181500	187042440	4500	4500	4500	4500	0
24	20241002	181400	187042440	4500	4500	4500	4500	0
25	20241002	181300	187042440	4500	4500	4500	4500	0
26	20241002	181200	187042440	4500	4500	4500	4500	0
27	20241002	181100	187042440	4500	4500	4500	4500	0
28	20241002	181000	187042440	4500	4500	4500	4500	0
29	20241002	180900	187042440	4500	4500	4500	4500	0
30	20241002	180800	187042440	4500	4500	4500	4500	0
31	20241002	180700	187042440	4500	4500	4500	4500	0
32	20241002	180600	187042440	4500	4500	4500	4500	11573
33	20241002	180500	187042440	4500	4500	4500	4500	0
34	20241002	180400	187042440	4500	4500	4500	4500	0
35	20241002	180300	187042440	4500	4500	4500	4500	0
36	20241002	180200	187042440	4500	4500	4500	4500	0
37	20241002	180100	187042440	4500	4500	4500	4500	0
38	20241002	180000	187042440	4500	4500	4500	4500	0
39	20241002	175900	187042440	4500	4500	4500	4500	0
40	20241002	175800	187042440	4500	4500	4500	4500	0
41	20241002	175700	187042440	4500	4500	4500	4500	0
42	20241002	175600	187042440	4500	4500	4500	4500	0
43	20241002	175500	187042440	4500	4500	4500	4500	0
44	20241002	175400	187042440	4500	4500	4500	4500	0
45	20241002	175300	187042440	4500	4500	4500	4500	0
46	20241002	175200	187042440	4500	4500	4500	4500	0
47	20241002	175100	187042440	4500	4500	4500	4500	0
48	20241002	175000	187042440	4500	4500	4500	4500	0
49	20241002	174900	187042440	4500	4500	4500	4500	0
50	20241002	174800	187042440	4500	4500	4500	4500	0
51	20241002	174700	187042440	4500	4500	4500	4500	0
52	20241002	174600	187042440	4500	4500	4500	4500	0
53	20241002	174500	187042440	4500	4500	4500	4500	0
54	20241002	174400	187042440	4500	4500	4500	4500	0
55	20241002	174300	187042440	4500	4500	4500	4500	0
56	20241002	174200	187042440	4500	4500	4500	4500	0
57	20241002	174100	187042440	4500	4500	4500	4500	0
58	20241002	174000	187042440	4500	4500	4500	4500	0
59	20241002	173900	187042440	4500	4500	4500	4500	0
60	20241002	173800	187042440	4500	4500	4500	4500	0
61	20241002	173700	187042440	4500	4500	4500	4500	0
62	20241002	173600	187042440	4500	4500	4500	4500	11573
63	20241002	173500	187042440	4500	4500	4500	4500	0
64	20241002	173400	187042440	4500	4500	4500	4500	0
65	20241002	173300	187042440	4500	4500	4500	4500	0
66	20241002	173200	187042440	4500	4500	4500	4500	0
67	20241002	173100	187042440	4500	4500	4500	4500	0
68	20241002	173000	187042440	4500	4500	4500	4500	0
69	20241002	172900	187042440	4500	4500	4500	4500	0
70	20241002	172800	187042440	4500	4500	4500	4500	0
71	20241002	172700	187042440	4500	4500	4500	4500	0
72	20241002	172600	187042440	4500	4500	4500	4500	0
73	20241002	172500	187042440	4500	4500	4500	4500	0
74	20241002	172400	187042440	4500	4500	4500	4500	0
75	20241002	172300	187042440	4500	4500	4500	4500	0
76	20241002	172200	187042440	4500	4500	4500	4500	0
77	20241002	172100	187042440	4500	4500	4500	4500	0
78	20241002	172000	187042440	4500	4500	4500	4500	0
79	20241002	171900	187042440	4500	4500	4500	4500	0
80	20241002	171800	187042440	4500	4500	4500	4500	0
81	20241002	171700	187042440	4500	4500	4500	4500	0
82	20241002	171600	187042440	4500	4500	4500	4500	0
83	20241002	171500	187042440	4500	4500	4500	4500	0
84	20241002	171400	187042440	4500	4500	4500	4500	0
85	20241002	171300	187042440	4500	4500	4500	4500	0
86	20241002	171200	187042440	4500	4500	4500	4500	0
87	20241002	171100	187042440	4500	4500	4500	4500	0
88	20241002	171000	187042440	4500	4500	4500	4500	0
89	20241002	170900	187042440	4500	4500	4500	4500	0
90	20241002	170800	187042440	4500	4500	4500	4500	0
91	20241002	170700	187042440	4500	4500	4500	4500	0
92	20241002	170600	187042440	4500	4500	4500	4500	11573
93	20241002	170500	187042440	4500	4500	4500	4500	0
94	20241002	170400	187042440	4500	4500	4500	4500	0
95	20241002	170300	187042440	4500	4500	4500	4500	0
96	20241002	170200	187042440	4500	4500	4500	4500	0
97	20241002	170100	187042440	4500	4500	4500	4500	0
98	20241002	170000	187042440	4500	4500	4500	4500	0
99	20241002	165900	187042440	4500	4500	4500	4500	0
100	20241002	165800	187042440	4500	4500	4500	4500	0
101	20241002	165700	187042440	4500	4500	4500	4500	0
102	20241002	165600	187042440	4500	4500	4500	4500	0
103	20241002	165500	187042440	4500	4500	4500	4500	0
104	20241002	165400	187042440	4500	4500	4500	4500	0
105	20241002	165300	187042440	4500	4500	4500	4500	0
106	20241002	165200	187042440	4500	4500	4500	4500	0
107	20241002	165100	187042440	4500	4500	4500	4500	0
108	20241002	165000	187042440	4500	4500	4500	4500	0
109	20241002	164900	187042440	4500	4500	4500	4500	0
110	20241002	164800	187042440	4500	4500	4500	4500	0
111	20241002	164700	187042440	4500	4500	4500	4500	0
112	20241002	164600	187042440	4500	4500	4500	4500	0
113	20241002	164500	187042440	4500	4500	4500	4500	0
114	20241002	164400	187042440	4500	4500	4500	4500	0
115	20241002	164300	187042440	4500	4500	4500	4500	0
116	20241002	164200	187042440	4500	4500	4500	4500	0
117	20241002	164100	187042440	4500	4500	4500	4500	0
118	20241002	164000	187042440	4500	4500	4500	4500	0
119	20241002	163900	187042440	4500	4500	4500	4500	0
120	20241002	163800	187042440	4500	4500	4500	4500	0
121	20241002	163700	187042440	4500	4500	4500	4500	0
122	20241002	163600	187042440	4500	4500	4500	4500	11573
123	20241002	163500	187042440	4500	4500	4500	4500	0
124	20241002	163400	187042440	4500	4500	4500	4500	0
125	20241002	163300	187042440	4500	4500	4500	4500	0
126	20241002	163200	187042440	4500	4500	4500	4500	0
127	20241002	163100	187042440	4500	4500	4500	4500	0
128	20241002	163000	187042440	4500	4500	4500	4500	0
129	20241002	162900	187042440	4500	4500	4500	4500	0
130	20241002	162800	187042440	4500	4500	4500	4500	0
131	20241002	162700	187042440	4500	4500	4500	4500	0
132	20241002	162600	187042440	4500	4500	4500	4500	0
133	20241002	162500	187042440	4500	4500	4500	4500	0
134	20241002	162400	187042440	4500	4500	4500	4500	0
135	20241002	162300	187042440	4500	4500	4500	4500	0
136	20241002	162200	187042440	4500	4500	4500	4500	0
137	20241002	162100	187042440	4500	4500	4500	4500	0
138	20241002	162000	187042440	4500	4500	4500	4500	0
139	20241002	161900	187042440	4500	4500	4500	4500	0
140	20241002	161800	187042440	4500	4500	4500	4500	0
141	20241002	161700	187042440	4500	4500	4500	4500	0
142	20241002	161600	187042440	4500	4500	4500	4500	0
143	20241002	161500	187042440	4500	4500	4500	4500	0
144	20241002	161400	187042440	4500	4500	4500	4500	0
145	20241002	161300	187042440	4500	4500	4500	4500	0
146	20241002	161200	187042440	4500	4500	4500	4500	0
147	20241002	161100	187042440	4500	4500	4500	4500	0
148	20241002	161000	187042440	4500	4500	4500	4500	0
149	20241002	160900	187042440	4500	4500	4500	4500	0
150	20241002	160800	187042440	4500	4500	4500	4500	0
151	20241002	160700	187042440	4500	4500	4500	4500	0
152	20241002	160600	187042440	4500	4500	4500	4500	11573
153	20241002	160500	187042440	4500	4500	4500	4500	0
154	20241002	160400	187042440	4500	4500	4500	4500	0
155	20241002	160300	187042440	4500	4500	4500	4500	0
156	20241002	160200	187042440	4500	4500	4500	4500	0
157	20241002	160100	187042440	4500	4500	4500	4500	0
158	20241002	160000	187042440	4500	4500	4500	4500	0
159	20241002	155900	187042440	4500	4500	4500	4500	0
160	20241002	155800	187042440	4500	4500	4500	4500	0
161	20241002	155700	187042440	4500	4500	4500	4500	0
162	20241002	155600	187042440	4500	4500	4500	4500	0
163	20241002	155500	187042440	4500	4500	4500	4500	0
164	20241002	155400	187042440	4500	4500	4500	4500	0
165	20241002	155300	187042440	4500	4500	4500	4500	0
166	20241002	155200	187042440	4500	4500	4500	4500	0
167	20241002	155100	187042440	4500	4500	4500	4500	0
168	20241002	155000	187042440	4500	4500	4500	4500	0
169	20241002	154900	187042440	4500	4500	4500	4500	0
170	20241002	154800	187042440	4500	4500	4500	4500	0
171	20241002	154700	187042440	4500	4500	4500	4500	0
172	20241002	154600	187042440	4500	4500	4500	4500	0
173	20241002	154500	187042440	4500	4500	4500	4500	0
174	20241002	154400	187042440	4500	4500	4500	4500	0
175	20241002	154300	187042440	4500	4500	4500	4500	0
176	20241002	154200	187042440	4500	4500	4500	4500	0
177	20241002	154100	187042440	4500	4500	4500	4500	0
178	20241002	154000	187042440	4500	4500	4500	4500	0
179	20241002	153900	187042440	4500	4500	4500	4500	0
180	20241002	153800	187042440	4500	4500	4500	4500	0
181	20241002	153700	187042440	4500	4500	4500	4500	0
182	20241002	153600	187042440	4500	4500	4500	4500	11573
183	20241002	153500	187042440	4500	4500	4500	4500	0
184	20241002	153400	187042440	4500	4500	4500	4500	0
185	20241002	153300	187042440	4500	4500	4500	4500	0
186	20241002	153200	187042440	4500	4500	4500	4500	0
187	20241002	153100	187042440	4500	4500	4500	4500	0
188	20241002	153000	187042440	4500	4500	4500	4500	11573
189	20241002	152900	134963940	4470	4470	4470	4470	0
190	20241002	152800	134963940	4470	4470	4470	4470	0
191	20241002	152700	134963940	4470	4470	4470	4470	0
192	20241002	152600	134963940	4470	4470	4470	4470	0
193	20241002	152500	134963940	4470	4470	4470	4470	0
194	20241002	152400	134963940	4470	4470	4470	4470	0
195	20241002	152300	134963940	4470	4470	4470	4470	0
196	20241002	152200	134963940	4470	4470	4470	4470	0
197	20241002	152100	134963940	4470	4470	4470	4470	0
198	20241002	152000	134963940	4470	4470	4470	4470	0
199	20241002	151900	134963940	4470	4460	4470	4460	343
200	20241002	151800	133433930	4455	4455	4455	4455	9
201	20241002	151700	133393835	4465	4455	4465	4455	65
202	20241002	151600	133104030	4455	4455	4455	4455	0
203	20241002	151500	133104030	4455	4460	4460	4455	14
204	20241002	151400	133041650	4465	4465	4465	4465	1
205	20241002	151300	133037185	4465	4465	4470	4455	161
206	20241002	151200	132319775	4460	4465	4470	4460	24
207	20241002	151100	132212670	4460	4465	4465	4460	27
208	20241002	151000	132092195	4470	4470	4470	4470	90
209	20241002	150900	131689895	4470	4470	4470	4470	11
210	20241002	150800	131640725	4480	4480	4480	4480	0
211	20241002	150700	131640725	4480	4480	4480	4480	0
212	20241002	150600	131640725	4480	4470	4480	4470	36
213	20241002	150500	131479580	4470	4460	4470	4460	894
214	20241002	150400	127491695	4460	4460	4460	4460	0
215	20241002	150300	127491695	4460	4460	4460	4460	0
216	20241002	150200	127491695	4460	4460	4460	4460	0
217	20241002	150100	127491695	4460	4470	4470	4460	360
218	20241002	150000	125883600	4465	4470	4470	4465	8
219	20241002	145900	125847855	4465	4465	4465	4465	253
220	20241002	145800	124718210	4465	4465	4465	4465	551
221	20241002	145700	122257995	4465	4465	4465	4465	0
222	20241002	145600	122257995	4465	4465	4465	4465	0
223	20241002	145500	122257995	4465	4465	4465	4465	27
224	20241002	145400	122137440	4465	4465	4465	4465	0
225	20241002	145300	122137440	4465	4465	4465	4465	0
226	20241002	145200	122137440	4465	4465	4465	4465	0
227	20241002	145100	122137440	4465	4465	4465	4465	0
228	20241002	145000	122137440	4465	4465	4465	4465	0
229	20241002	144900	122137440	4465	4465	4465	4465	0
230	20241002	144800	122137440	4465	4465	4465	4465	0
231	20241002	144700	122137440	4465	4465	4465	4465	20
232	20241002	144600	122048140	4465	4465	4465	4465	0
233	20241002	144500	122048140	4465	4465	4465	4465	50
234	20241002	144400	121824890	4465	4465	4465	4465	0
235	20241002	144300	121824890	4465	4460	4465	4460	157
236	20241002	144200	121124605	4460	4460	4460	4445	1003
237	20241002	144100	116661840	4465	4470	4480	4465	2163
238	20241002	144000	106992530	4465	4460	4470	4460	29
239	20241002	143900	106862915	4460	4460	4460	4460	23
240	20241002	143800	106760335	4450	4470	4485	4450	3240
241	20241002	143700	92299610	4470	4470	4470	4470	150
242	20241002	143600	91629110	4470	4470	4470	4465	333
243	20241002	143500	90140615	4465	4460	4465	4460	276
244	20241002	143400	88908915	4460	4460	4460	4460	1
245	20241002	143300	88904455	4455	4455	4455	4455	13
246	20241002	143200	88846540	4450	4455	4460	4450	628
247	20241002	143100	86049165	4455	4455	4455	4455	100
248	20241002	143000	85603665	4460	4460	4460	4460	0
249	20241002	142900	85603665	4460	4460	4460	4460	0
250	20241002	142800	85603665	4460	4460	4460	4460	0
251	20241002	142700	85603665	4460	4460	4460	4460	0
252	20241002	142600	85603665	4460	4460	4460	4460	0
253	20241002	142500	85603665	4460	4460	4460	4460	0
254	20241002	142400	85603665	4460	4460	4460	4460	0
255	20241002	142300	85603665	4460	4460	4460	4460	0
256	20241002	142200	85603665	4460	4460	4460	4460	5
257	20241002	142100	85581365	4465	4465	4465	4465	37
258	20241002	142000	85416160	4465	4465	4465	4465	0
259	20241002	141900	85416160	4465	4465	4465	4465	15
260	20241002	141800	85349185	4465	4465	4465	4465	100
261	20241002	141700	84902685	4460	4460	4460	4460	16
262	20241002	141600	84831325	4465	4460	4465	4460	130
263	20241002	141500	84251000	4465	4460	4465	4460	124
264	20241002	141400	83697895	4465	4465	4465	4465	0
265	20241002	141300	83697895	4465	4465	4465	4465	25
266	20241002	141200	83586270	4460	4460	4460	4460	0
267	20241002	141100	83586270	4460	4460	4460	4460	503
268	20241002	141000	81342890	4460	4460	4460	4460	0
269	20241002	140900	81342890	4460	4460	4460	4460	0
270	20241002	140800	81342890	4460	4460	4460	4460	0
271	20241002	140700	81342890	4460	4460	4460	4460	0
272	20241002	140600	81342890	4460	4460	4460	4460	16
273	20241002	140500	81271530	4460	4460	4460	4460	0
274	20241002	140400	81271530	4460	4460	4460	4460	0
275	20241002	140300	81271530	4460	4460	4460	4460	0
276	20241002	140200	81271530	4460	4460	4460	4460	0
277	20241002	140100	81271530	4460	4460	4460	4460	1
278	20241002	140000	81267070	4455	4455	4455	4455	0
279	20241002	135900	81267070	4455	4455	4455	4455	0
280	20241002	135800	81267070	4455	4455	4455	4455	0
281	20241002	135700	81267070	4455	4455	4455	4455	0
282	20241002	135600	81267070	4455	4455	4455	4455	0
283	20241002	135500	81267070	4455	4455	4455	4455	0
284	20241002	135400	81267070	4455	4455	4455	4455	0
285	20241002	135300	81267070	4455	4455	4455	4455	0
286	20241002	135200	81267070	4455	4455	4455	4455	167
287	20241002	135100	80523085	4455	4455	4455	4455	0
288	20241002	135000	80523085	4455	4455	4455	4455	0
289	20241002	134900	80523085	4455	4455	4455	4455	0
290	20241002	134800	80523085	4455	4455	4455	4455	0
291	20241002	134700	80523085	4455	4455	4455	4455	0
292	20241002	134600	80523085	4455	4455	4455	4455	0
293	20241002	134500	80523085	4455	4455	4455	4455	36
294	20241002	134400	80362705	4455	4455	4455	4455	2
295	20241002	134300	80353795	4455	4455	4455	4455	0
296	20241002	134200	80353795	4455	4455	4455	4455	0
297	20241002	134100	80353795	4455	4455	4455	4455	0
298	20241002	134000	80353795	4455	4455	4455	4455	0
299	20241002	133900	80353795	4455	4455	4455	4455	0
300	20241002	133800	80353795	4455	4455	4455	4455	0
301	20241002	133700	80353795	4455	4455	4455	4455	0
302	20241002	133600	80353795	4455	4455	4455	4455	0
303	20241002	133500	80353795	4455	4455	4455	4455	67
304	20241002	133400	80055310	4450	4450	4450	4450	0
305	20241002	133300	80055310	4450	4450	4450	4450	0
306	20241002	133200	80055310	4450	4450	4450	4450	0
307	20241002	133100	80055310	4450	4450	4450	4450	0
308	20241002	133000	80055310	4450	4450	4450	4450	0
309	20241002	132900	80055310	4450	4450	4450	4450	0
310	20241002	132800	80055310	4450	4450	4450	4450	250
311	20241002	132700	78942810	4455	4455	4455	4455	0
312	20241002	132600	78942810	4455	4455	4455	4455	0
313	20241002	132500	78942810	4455	4455	4455	4455	0
314	20241002	132400	78942810	4455	4455	4455	4455	71
315	20241002	132300	78626505	4455	4455	4455	4455	0
316	20241002	132200	78626505	4455	4455	4455	4455	0
317	20241002	132100	78626505	4455	4455	4455	4455	0
318	20241002	132000	78626505	4455	4455	4455	4455	358
319	20241002	131900	77031615	4460	4460	4460	4460	0
320	20241002	131800	77031615	4460	4460	4460	4460	0
321	20241002	131700	77031615	4460	4460	4460	4460	0
322	20241002	131600	77031615	4460	4460	4460	4460	0
323	20241002	131500	77031615	4460	4460	4460	4460	350
324	20241002	131400	75470615	4460	4460	4460	4460	0
325	20241002	131300	75470615	4460	4460	4460	4460	0
326	20241002	131200	75470615	4460	4460	4460	4460	0
327	20241002	131100	75470615	4460	4460	4460	4460	0
328	20241002	131000	75470615	4460	4460	4460	4460	0
329	20241002	130900	75470615	4460	4460	4460	4460	0
330	20241002	130800	75470615	4460	4460	4460	4460	77
331	20241002	130700	75127195	4460	4460	4460	4460	12
332	20241002	130600	75073675	4460	4460	4460	4460	0
333	20241002	130500	75073675	4460	4460	4460	4460	100
334	20241002	130400	74627675	4460	4460	4460	4460	0
335	20241002	130300	74627675	4460	4460	4460	4460	0
336	20241002	130200	74627675	4460	4460	4460	4460	0
337	20241002	130100	74627675	4460	4460	4460	4460	0
338	20241002	130000	74627675	4460	4460	4460	4460	0
339	20241002	125900	74627675	4460	4460	4460	4460	0
340	20241002	125800	74627675	4460	4460	4460	4460	0
341	20241002	125700	74627675	4460	4460	4460	4460	49
342	20241002	125600	74409135	4470	4470	4470	4470	0
343	20241002	125500	74409135	4470	4470	4470	4470	0
344	20241002	125400	74409135	4470	4470	4470	4470	0
345	20241002	125300	74409135	4470	4470	4470	4470	0
346	20241002	125200	74409135	4470	4470	4470	4470	0
347	20241002	125100	74409135	4470	4470	4470	4470	510
348	20241002	125000	72129435	4470	4480	4480	4470	1071
349	20241002	124900	67342005	4470	4465	4470	4465	155
350	20241002	124800	66649160	4465	4465	4465	4465	0
351	20241002	124700	66649160	4465	4465	4465	4465	0
352	20241002	124600	66649160	4465	4465	4465	4465	0
353	20241002	124500	66649160	4465	4465	4465	4465	0
354	20241002	124400	66649160	4465	4465	4465	4465	0
355	20241002	124300	66649160	4465	4465	4465	4465	0
356	20241002	124200	66649160	4465	4465	4465	4465	0
357	20241002	124100	66649160	4465	4465	4465	4465	0
358	20241002	124000	66649160	4465	4465	4465	4465	123
359	20241002	123900	66099965	4460	4460	4460	4460	0
360	20241002	123800	66099965	4460	4460	4460	4460	0
361	20241002	123700	66099965	4460	4460	4460	4460	0
362	20241002	123600	66099965	4460	4460	4460	4460	0
363	20241002	123500	66099965	4460	4460	4460	4460	0
364	20241002	123400	66099965	4460	4460	4460	4460	0
365	20241002	123300	66099965	4460	4460	4460	4460	0
366	20241002	123200	66099965	4460	4460	4460	4460	4
367	20241002	123100	66082125	4450	4450	4450	4450	0
368	20241002	123000	66082125	4450	4450	4450	4450	0
369	20241002	122900	66082125	4450	4450	4450	4450	0
370	20241002	122800	66082125	4450	4450	4450	4450	0
371	20241002	122700	66082125	4450	4450	4450	4450	0
372	20241002	122600	66082125	4450	4450	4450	4450	0
373	20241002	122500	66082125	4450	4450	4450	4450	0
374	20241002	122400	66082125	4450	4450	4450	4450	0
375	20241002	122300	66082125	4450	4450	4450	4450	300
376	20241002	122200	64747125	4455	4455	4455	4455	0
377	20241002	122100	64747125	4455	4455	4455	4455	37
378	20241002	122000	64582290	4450	4450	4450	4450	0
379	20241002	121900	64582290	4450	4450	4450	4450	0
380	20241002	121800	64582290	4450	4450	4450	4450	0
381	20241002	121700	64582290	4450	4450	4450	4450	0
382	20241002	121600	64582290	4450	4450	4450	4450	0
383	20241002	121500	64582290	4450	4450	4450	4450	332
384	20241002	121400	63104890	4455	4455	4455	4455	0
385	20241002	121300	63104890	4455	4455	4455	4455	0
386	20241002	121200	63104890	4455	4455	4455	4455	0
387	20241002	121100	63104890	4455	4455	4455	4455	30
388	20241002	121000	62971240	4445	4445	4445	4445	0
389	20241002	120900	62971240	4445	4445	4445	4445	0
390	20241002	120800	62971240	4445	4445	4445	4445	0
391	20241002	120700	62971240	4445	4445	4445	4445	0
392	20241002	120600	62971240	4445	4445	4445	4445	0
393	20241002	120500	62971240	4445	4445	4445	4445	0
394	20241002	120400	62971240	4445	4445	4445	4445	0
395	20241002	120300	62971240	4445	4445	4445	4445	0
396	20241002	120200	62971240	4445	4445	4445	4445	2
397	20241002	120100	62962350	4445	4445	4445	4445	0
398	20241002	120000	62962350	4445	4445	4445	4445	0
399	20241002	115900	62962350	4445	4455	4455	4445	17
400	20241002	115800	62886665	4450	4450	4450	4450	0
401	20241002	115700	62886665	4450	4450	4450	4450	0
402	20241002	115600	62886665	4450	4450	4450	4450	735
403	20241002	115500	59615915	4450	4450	4450	4450	0
404	20241002	115400	59615915	4450	4450	4450	4450	0
405	20241002	115300	59615915	4450	4450	4450	4450	0
406	20241002	115200	59615915	4450	4450	4450	4450	0
407	20241002	115100	59615915	4450	4450	4450	4450	0
408	20241002	115000	59615915	4450	4450	4450	4450	0
409	20241002	114900	59615915	4450	4450	4450	4450	0
410	20241002	114800	59615915	4450	4450	4450	4450	0
411	20241002	114700	59615915	4450	4450	4450	4450	0
412	20241002	114600	59615915	4450	4450	4450	4450	0
413	20241002	114500	59615915	4450	4450	4450	4450	0
414	20241002	114400	59615915	4450	4450	4450	4450	0
415	20241002	114300	59615915	4450	4450	4450	4450	0
416	20241002	114200	59615915	4450	4450	4450	4450	0
417	20241002	114100	59615915	4450	4450	4450	4450	0
418	20241002	114000	59615915	4450	4450	4450	4450	0
419	20241002	113900	59615915	4450	4450	4450	4450	0
420	20241002	113800	59615915	4450	4450	4450	4450	0
421	20241002	113700	59615915	4450	4450	4450	4450	0
422	20241002	113600	59615915	4450	4450	4450	4450	0
423	20241002	113500	59615915	4450	4450	4450	4450	0
424	20241002	113400	59615915	4450	4450	4450	4450	0
425	20241002	113300	59615915	4450	4450	4450	4450	0
426	20241002	113200	59615915	4450	4450	4450	4450	0
427	20241002	113100	59615915	4450	4450	4450	4450	0
428	20241002	113000	59615915	4450	4450	4450	4450	0
429	20241002	112900	59615915	4450	4450	4450	4450	0
430	20241002	112800	59615915	4450	4450	4450	4450	0
431	20241002	112700	59615915	4450	4450	4450	4450	0
432	20241002	112600	59615915	4450	4450	4450	4450	0
433	20241002	112500	59615915	4450	4450	4450	4450	201
434	20241002	112400	58721465	4450	4450	4450	4450	0
435	20241002	112300	58721465	4450	4450	4450	4450	205
436	20241002	112200	57809215	4450	4450	4450	4450	0
437	20241002	112100	57809215	4450	4450	4450	4450	0
438	20241002	112000	57809215	4450	4450	4450	4450	0
439	20241002	111900	57809215	4450	4450	4450	4450	0
440	20241002	111800	57809215	4450	4450	4450	4450	0
441	20241002	111700	57809215	4450	4450	4450	4450	0
442	20241002	111600	57809215	4450	4450	4450	4450	0
443	20241002	111500	57809215	4450	4450	4450	4450	0
444	20241002	111400	57809215	4450	4450	4450	4450	0
445	20241002	111300	57809215	4450	4450	4450	4450	103
446	20241002	111200	57350865	4455	4455	4455	4455	0
447	20241002	111100	57350865	4455	4455	4455	4455	0
448	20241002	111000	57350865	4455	4455	4455	4455	2
449	20241002	110900	57341955	4455	4455	4455	4455	10
450	20241002	110800	57297405	4450	4450	4450	4450	0
451	20241002	110700	57297405	4450	4450	4450	4450	125
452	20241002	110600	56741155	4455	4455	4455	4455	4
453	20241002	110500	56723335	4460	4455	4460	4455	52
454	20241002	110400	56491645	4450	4450	4450	4450	0
455	20241002	110300	56491645	4450	4450	4450	4450	0
456	20241002	110200	56491645	4450	4450	4450	4450	0
457	20241002	110100	56491645	4450	4450	4450	4450	0
458	20241002	110000	56491645	4450	4450	4450	4450	0
459	20241002	105900	56491645	4450	4450	4450	4450	0
460	20241002	105800	56491645	4450	4450	4450	4450	0
461	20241002	105700	56491645	4450	4450	4450	4450	0
462	20241002	105600	56491645	4450	4450	4450	4450	0
463	20241002	105500	56491645	4450	4450	4450	4450	10
464	20241002	105400	56447145	4450	4450	4450	4450	0
465	20241002	105300	56447145	4450	4450	4450	4450	0
466	20241002	105200	56447145	4450	4450	4450	4450	200
467	20241002	105100	55557145	4450	4450	4450	4450	0
468	20241002	105000	55557145	4450	4450	4450	4450	0
469	20241002	104900	55557145	4450	4450	4450	4450	0
470	20241002	104800	55557145	4450	4450	4450	4450	0
471	20241002	104700	55557145	4450	4450	4450	4450	0
472	20241002	104600	55557145	4450	4450	4450	4450	0
473	20241002	104500	55557145	4450	4450	4450	4450	265
474	20241002	104400	54377895	4455	4455	4455	4455	0
475	20241002	104300	54377895	4455	4455	4455	4455	10
476	20241002	104200	54333345	4450	4450	4450	4450	0
477	20241002	104100	54333345	4450	4450	4450	4450	0
478	20241002	104000	54333345	4450	4450	4450	4450	40
479	20241002	103900	54155345	4450	4450	4450	4450	1
480	20241002	103800	54150895	4450	4450	4450	4450	10
481	20241002	103700	54106395	4445	4445	4445	4445	0
482	20241002	103600	54106395	4445	4440	4445	4440	200
483	20241002	103500	53217895	4445	4445	4445	4445	202
484	20241002	103400	52320005	4450	4450	4450	4450	0
485	20241002	103300	52320005	4450	4450	4450	4450	0
486	20241002	103200	52320005	4450	4450	4450	4450	0
487	20241002	103100	52320005	4450	4450	4450	4450	0
488	20241002	103000	52320005	4450	4450	4450	4450	0
489	20241002	102900	52320005	4450	4450	4450	4450	1
490	20241002	102800	52315555	4450	4450	4450	4450	21
491	20241002	102700	52222105	4450	4450	4450	4450	251
492	20241002	102600	51105155	4440	4440	4440	4440	0
493	20241002	102500	51105155	4440	4440	4440	4440	0
494	20241002	102400	51105155	4440	4440	4445	4440	703
495	20241002	102300	47982330	4445	4445	4445	4445	0
496	20241002	102200	47982330	4445	4445	4445	4445	0
497	20241002	102100	47982330	4445	4445	4445	4445	23
498	20241002	102000	47880095	4445	4445	4445	4445	0
499	20241002	101900	47880095	4445	4445	4445	4445	102
500	20241002	101800	47426705	4450	4450	4450	4450	0
501	20241002	101700	47426705	4450	4450	4450	4450	1
502	20241002	101600	47422255	4445	4445	4445	4445	0
503	20241002	101500	47422255	4445	4445	4445	4445	0
504	20241002	101400	47422255	4445	4445	4445	4445	0
505	20241002	101300	47422255	4445	4445	4445	4445	6
506	20241002	101200	47395585	4445	4445	4445	4445	2
507	20241002	101100	47386695	4445	4445	4445	4445	199
508	20241002	101000	46502140	4440	4440	4440	4440	0
509	20241002	100900	46502140	4440	4440	4440	4440	0
510	20241002	100800	46502140	4440	4455	4455	4440	4315
511	20241002	100700	27332635	4455	4455	4455	4455	0
512	20241002	100600	27332635	4455	4455	4455	4455	11
513	20241002	100500	27283630	4455	4455	4455	4455	0
514	20241002	100400	27283630	4455	4455	4455	4455	0
515	20241002	100300	27283630	4455	4455	4455	4455	0
516	20241002	100200	27283630	4455	4455	4455	4455	0
517	20241002	100100	27283630	4455	4455	4455	4455	7
518	20241002	100000	27252445	4455	4455	4455	4455	0
519	20241002	095900	27252445	4455	4455	4455	4455	6
520	20241002	095800	27225715	4455	4455	4455	4455	0
521	20241002	095700	27225715	4455	4455	4455	4455	0
522	20241002	095600	27225715	4455	4455	4455	4455	98
523	20241002	095500	26789125	4445	4445	4445	4445	0
524	20241002	095400	26789125	4445	4445	4445	4445	256
525	20241002	095300	25651205	4450	4450	4450	4450	0
526	20241002	095200	25651205	4450	4450	4450	4450	0
527	20241002	095100	25651205	4450	4450	4450	4450	0
528	20241002	095000	25651205	4450	4450	4450	4450	2
529	20241002	094900	25642305	4450	4450	4450	4450	3
530	20241002	094800	25628955	4450	4450	4450	4450	0
531	20241002	094700	25628955	4450	4450	4450	4450	101
532	20241002	094600	25179505	4455	4455	4455	4455	11
533	20241002	094500	25130500	4455	4455	4455	4455	0
534	20241002	094400	25130500	4455	4455	4455	4455	0
535	20241002	094300	25130500	4455	4455	4455	4455	0
536	20241002	094200	25130500	4455	4455	4455	4455	0
537	20241002	094100	25130500	4455	4455	4455	4455	3
538	20241002	094000	25117135	4455	4455	4455	4455	2
539	20241002	093900	25108225	4455	4455	4455	4455	104
540	20241002	093800	24644905	4455	4455	4455	4455	0
541	20241002	093700	24644905	4455	4455	4455	4455	5
542	20241002	093600	24622630	4455	4455	4455	4455	0
543	20241002	093500	24622630	4455	4455	4455	4455	0
544	20241002	093400	24622630	4455	4455	4455	4455	0
545	20241002	093300	24622630	4455	4455	4455	4455	0
546	20241002	093200	24622630	4455	4455	4455	4455	0
547	20241002	093100	24622630	4455	4455	4455	4455	0
548	20241002	093000	24622630	4455	4455	4455	4455	0
549	20241002	092900	24622630	4455	4455	4455	4455	21
550	20241002	092800	24529075	4455	4455	4455	4455	20
551	20241002	092700	24439975	4450	4450	4450	4450	5
552	20241002	092600	24417725	4445	4445	4445	4445	0
553	20241002	092500	24417725	4445	4445	4445	4445	5
554	20241002	092400	24395500	4440	4445	4445	4440	230
555	20241002	092300	23374265	4445	4445	4445	4445	0
556	20241002	092200	23374265	4445	4445	4445	4445	0
557	20241002	092100	23374265	4445	4450	4450	4445	617
558	20241002	092000	20628650	4450	4455	4455	4450	102
559	20241002	091900	20174250	4455	4455	4455	4455	0
560	20241002	091800	20174250	4455	4455	4455	4455	46
561	20241002	091700	19969320	4455	4455	4455	4455	0
562	20241002	091600	19969320	4455	4455	4455	4455	0
563	20241002	091500	19969320	4455	4455	4455	4455	956
564	20241002	091400	15710340	4440	4450	4450	4440	800
565	20241002	091300	12157510	4460	4460	4460	4460	0
566	20241002	091200	12157510	4460	4460	4460	4460	54
567	20241002	091100	11916670	4470	4450	4470	4450	522
568	20241002	091000	9593330	4460	4460	4460	4460	0
569	20241002	090900	9593330	4460	4460	4460	4460	0
570	20241002	090800	9593330	4460	4470	4470	4460	390
571	20241002	090700	7853920	4460	4470	4470	4460	350
572	20241002	090600	6291495	4465	4465	4465	4465	0
573	20241002	090500	6291495	4465	4465	4465	4465	0
574	20241002	090400	6291495	4465	4470	4470	4465	100
575	20241002	090300	5844990	4470	4465	4470	4465	114
576	20241002	090200	5335885	4460	4460	4460	4460	562
577	20241002	090100	2829365	4470	4500	4500	4470	489
578	20241002	090000	635910	4510	4510	4510	4510	141