KissMeData/002210/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183600	101981820	4500	4500	4500	4500	7465
3	20241004	183500	101981820	4500	4500	4500	4500	0
4	20241004	183400	101981820	4500	4500	4500	4500	0
5	20241004	183300	101981820	4500	4500	4500	4500	0
6	20241004	183200	101981820	4500	4500	4500	4500	0
7	20241004	183100	101981820	4500	4500	4500	4500	0
8	20241004	183000	101981820	4500	4500	4500	4500	0
9	20241004	182900	101981820	4500	4500	4500	4500	0
10	20241004	182800	101981820	4500	4500	4500	4500	0
11	20241004	182700	101981820	4500	4500	4500	4500	0
12	20241004	182600	101981820	4500	4500	4500	4500	0
13	20241004	182500	101981820	4500	4500	4500	4500	0
14	20241004	182400	101981820	4500	4500	4500	4500	0
15	20241004	182300	101981820	4500	4500	4500	4500	0
16	20241004	182200	101981820	4500	4500	4500	4500	0
17	20241004	182100	101981820	4500	4500	4500	4500	0
18	20241004	182000	101981820	4500	4500	4500	4500	0
19	20241004	181900	101981820	4500	4500	4500	4500	0
20	20241004	181800	101981820	4500	4500	4500	4500	0
21	20241004	181700	101981820	4500	4500	4500	4500	0
22	20241004	181600	101981820	4500	4500	4500	4500	0
23	20241004	181500	101981820	4500	4500	4500	4500	0
24	20241004	181400	101981820	4500	4500	4500	4500	0
25	20241004	181300	101981820	4500	4500	4500	4500	0
26	20241004	181200	101981820	4500	4500	4500	4500	0
27	20241004	181100	101981820	4500	4500	4500	4500	0
28	20241004	181000	101981820	4500	4500	4500	4500	0
29	20241004	180900	101981820	4500	4500	4500	4500	0
30	20241004	180800	101981820	4500	4500	4500	4500	0
31	20241004	180700	101981820	4500	4500	4500	4500	0
32	20241004	180600	101981820	4500	4500	4500	4500	7465
33	20241004	180500	101981820	4500	4500	4500	4500	0
34	20241004	180400	101981820	4500	4500	4500	4500	0
35	20241004	180300	101981820	4500	4500	4500	4500	0
36	20241004	180200	101981820	4500	4500	4500	4500	0
37	20241004	180100	101981820	4500	4500	4500	4500	0
38	20241004	180000	101981820	4500	4500	4500	4500	0
39	20241004	175900	101981820	4500	4500	4500	4500	0
40	20241004	175800	101981820	4500	4500	4500	4500	0
41	20241004	175700	101981820	4500	4500	4500	4500	0
42	20241004	175600	101981820	4500	4500	4500	4500	0
43	20241004	175500	101981820	4500	4500	4500	4500	0
44	20241004	175400	101981820	4500	4500	4500	4500	0
45	20241004	175300	101981820	4500	4500	4500	4500	0
46	20241004	175200	101981820	4500	4500	4500	4500	0
47	20241004	175100	101981820	4500	4500	4500	4500	0
48	20241004	175000	101981820	4500	4500	4500	4500	0
49	20241004	174900	101981820	4500	4500	4500	4500	0
50	20241004	174800	101981820	4500	4500	4500	4500	0
51	20241004	174700	101981820	4500	4500	4500	4500	0
52	20241004	174600	101981820	4500	4500	4500	4500	0
53	20241004	174500	101981820	4500	4500	4500	4500	0
54	20241004	174400	101981820	4500	4500	4500	4500	0
55	20241004	174300	101981820	4500	4500	4500	4500	0
56	20241004	174200	101981820	4500	4500	4500	4500	0
57	20241004	174100	101981820	4500	4500	4500	4500	0
58	20241004	174000	101981820	4500	4500	4500	4500	0
59	20241004	173900	101981820	4500	4500	4500	4500	0
60	20241004	173800	101981820	4500	4500	4500	4500	0
61	20241004	173700	101981820	4500	4500	4500	4500	0
62	20241004	173600	101981820	4500	4500	4500	4500	7465
63	20241004	173500	101981820	4500	4500	4500	4500	0
64	20241004	173400	101981820	4500	4500	4500	4500	0
65	20241004	173300	101981820	4500	4500	4500	4500	0
66	20241004	173200	101981820	4500	4500	4500	4500	0
67	20241004	173100	101981820	4500	4500	4500	4500	0
68	20241004	173000	101981820	4500	4500	4500	4500	0
69	20241004	172900	101981820	4500	4500	4500	4500	0
70	20241004	172800	101981820	4500	4500	4500	4500	0
71	20241004	172700	101981820	4500	4500	4500	4500	0
72	20241004	172600	101981820	4500	4500	4500	4500	0
73	20241004	172500	101981820	4500	4500	4500	4500	0
74	20241004	172400	101981820	4500	4500	4500	4500	0
75	20241004	172300	101981820	4500	4500	4500	4500	0
76	20241004	172200	101981820	4500	4500	4500	4500	0
77	20241004	172100	101981820	4500	4500	4500	4500	0
78	20241004	172000	101981820	4500	4500	4500	4500	0
79	20241004	171900	101981820	4500	4500	4500	4500	0
80	20241004	171800	101981820	4500	4500	4500	4500	0
81	20241004	171700	101981820	4500	4500	4500	4500	0
82	20241004	171600	101981820	4500	4500	4500	4500	0
83	20241004	171500	101981820	4500	4500	4500	4500	0
84	20241004	171400	101981820	4500	4500	4500	4500	0
85	20241004	171300	101981820	4500	4500	4500	4500	0
86	20241004	171200	101981820	4500	4500	4500	4500	0
87	20241004	171100	101981820	4500	4500	4500	4500	0
88	20241004	171000	101981820	4500	4500	4500	4500	0
89	20241004	170900	101981820	4500	4500	4500	4500	0
90	20241004	170800	101981820	4500	4500	4500	4500	0
91	20241004	170700	101981820	4500	4500	4500	4500	0
92	20241004	170600	101981820	4500	4500	4500	4500	7465
93	20241004	170500	101981820	4500	4500	4500	4500	0
94	20241004	170400	101981820	4500	4500	4500	4500	0
95	20241004	170300	101981820	4500	4500	4500	4500	0
96	20241004	170200	101981820	4500	4500	4500	4500	0
97	20241004	170100	101981820	4500	4500	4500	4500	0
98	20241004	170000	101981820	4500	4500	4500	4500	0
99	20241004	165900	101981820	4500	4500	4500	4500	0
100	20241004	165800	101981820	4500	4500	4500	4500	0
101	20241004	165700	101981820	4500	4500	4500	4500	0
102	20241004	165600	101981820	4500	4500	4500	4500	0
103	20241004	165500	101981820	4500	4500	4500	4500	0
104	20241004	165400	101981820	4500	4500	4500	4500	0
105	20241004	165300	101981820	4500	4500	4500	4500	0
106	20241004	165200	101981820	4500	4500	4500	4500	0
107	20241004	165100	101981820	4500	4500	4500	4500	0
108	20241004	165000	101981820	4500	4500	4500	4500	0
109	20241004	164900	101981820	4500	4500	4500	4500	0
110	20241004	164800	101981820	4500	4500	4500	4500	0
111	20241004	164700	101981820	4500	4500	4500	4500	0
112	20241004	164600	101981820	4500	4500	4500	4500	0
113	20241004	164500	101981820	4500	4500	4500	4500	0
114	20241004	164400	101981820	4500	4500	4500	4500	0
115	20241004	164300	101981820	4500	4500	4500	4500	0
116	20241004	164200	101981820	4500	4500	4500	4500	0
117	20241004	164100	101981820	4500	4500	4500	4500	0
118	20241004	164000	101981820	4500	4500	4500	4500	0
119	20241004	163900	101981820	4500	4500	4500	4500	0
120	20241004	163800	101981820	4500	4500	4500	4500	0
121	20241004	163700	101981820	4500	4500	4500	4500	0
122	20241004	163600	101981820	4500	4500	4500	4500	7465
123	20241004	163500	101981820	4500	4500	4500	4500	0
124	20241004	163400	101981820	4500	4500	4500	4500	0
125	20241004	163300	101981820	4500	4500	4500	4500	0
126	20241004	163200	101981820	4500	4500	4500	4500	0
127	20241004	163100	101981820	4500	4500	4500	4500	0
128	20241004	163000	101981820	4500	4500	4500	4500	0
129	20241004	162900	101981820	4500	4500	4500	4500	0
130	20241004	162800	101981820	4500	4500	4500	4500	0
131	20241004	162700	101981820	4500	4500	4500	4500	0
132	20241004	162600	101981820	4500	4500	4500	4500	0
133	20241004	162500	101981820	4500	4500	4500	4500	0
134	20241004	162400	101981820	4500	4500	4500	4500	0
135	20241004	162300	101981820	4500	4500	4500	4500	0
136	20241004	162200	101981820	4500	4500	4500	4500	0
137	20241004	162100	101981820	4500	4500	4500	4500	0
138	20241004	162000	101981820	4500	4500	4500	4500	0
139	20241004	161900	101981820	4500	4500	4500	4500	0
140	20241004	161800	101981820	4500	4500	4500	4500	0
141	20241004	161700	101981820	4500	4500	4500	4500	0
142	20241004	161600	101981820	4500	4500	4500	4500	0
143	20241004	161500	101981820	4500	4500	4500	4500	0
144	20241004	161400	101981820	4500	4500	4500	4500	0
145	20241004	161300	101981820	4500	4500	4500	4500	0
146	20241004	161200	101981820	4500	4500	4500	4500	0
147	20241004	161100	101981820	4500	4500	4500	4500	0
148	20241004	161000	101981820	4500	4500	4500	4500	0
149	20241004	160900	101981820	4500	4500	4500	4500	0
150	20241004	160800	101981820	4500	4500	4500	4500	0
151	20241004	160700	101981820	4500	4500	4500	4500	0
152	20241004	160600	101981820	4500	4500	4500	4500	7465
153	20241004	160500	101981820	4500	4500	4500	4500	0
154	20241004	160400	101981820	4500	4500	4500	4500	0
155	20241004	160300	101981820	4500	4500	4500	4500	0
156	20241004	160200	101981820	4500	4500	4500	4500	0
157	20241004	160100	101981820	4500	4500	4500	4500	0
158	20241004	160000	101981820	4500	4500	4500	4500	0
159	20241004	155900	101981820	4500	4500	4500	4500	0
160	20241004	155800	101981820	4500	4500	4500	4500	0
161	20241004	155700	101981820	4500	4500	4500	4500	0
162	20241004	155600	101981820	4500	4500	4500	4500	0
163	20241004	155500	101981820	4500	4500	4500	4500	0
164	20241004	155400	101981820	4500	4500	4500	4500	0
165	20241004	155300	101981820	4500	4500	4500	4500	0
166	20241004	155200	101981820	4500	4500	4500	4500	0
167	20241004	155100	101981820	4500	4500	4500	4500	0
168	20241004	155000	101981820	4500	4500	4500	4500	0
169	20241004	154900	101981820	4500	4500	4500	4500	0
170	20241004	154800	101981820	4500	4500	4500	4500	0
171	20241004	154700	101981820	4500	4500	4500	4500	0
172	20241004	154600	101981820	4500	4500	4500	4500	0
173	20241004	154500	101981820	4500	4500	4500	4500	0
174	20241004	154400	101981820	4500	4500	4500	4500	0
175	20241004	154300	101981820	4500	4500	4500	4500	0
176	20241004	154200	101981820	4500	4500	4500	4500	0
177	20241004	154100	101981820	4500	4500	4500	4500	0
178	20241004	154000	101981820	4500	4500	4500	4500	0
179	20241004	153900	101981820	4500	4500	4500	4500	0
180	20241004	153800	101981820	4500	4500	4500	4500	0
181	20241004	153700	101981820	4500	4500	4500	4500	0
182	20241004	153600	101981820	4500	4500	4500	4500	7465
183	20241004	153500	101981820	4500	4500	4500	4500	0
184	20241004	153400	101981820	4500	4500	4500	4500	0
185	20241004	153300	101981820	4500	4500	4500	4500	0
186	20241004	153200	101981820	4500	4500	4500	4500	0
187	20241004	153100	101981820	4500	4500	4500	4500	0
188	20241004	153000	101981820	4500	4500	4500	4500	7465
189	20241004	152900	68389320	4480	4480	4480	4480	0
190	20241004	152800	68389320	4480	4480	4480	4480	0
191	20241004	152700	68389320	4480	4480	4480	4480	0
192	20241004	152600	68389320	4480	4480	4480	4480	0
193	20241004	152500	68389320	4480	4480	4480	4480	0
194	20241004	152400	68389320	4480	4480	4480	4480	0
195	20241004	152300	68389320	4480	4480	4480	4480	0
196	20241004	152200	68389320	4480	4480	4480	4480	0
197	20241004	152100	68389320	4480	4480	4480	4480	0
198	20241004	152000	68389320	4480	4480	4480	4480	0
199	20241004	151900	68389320	4480	4465	4480	4465	852
200	20241004	151800	64576675	4465	4470	4470	4465	310
201	20241004	151700	63192470	4470	4470	4470	4470	0
202	20241004	151600	63192470	4470	4470	4470	4470	0
203	20241004	151500	63192470	4470	4470	4470	4470	151
204	20241004	151400	62517500	4475	4475	4475	4475	2
205	20241004	151300	62508550	4475	4475	4475	4475	1
206	20241004	151200	62504075	4475	4475	4475	4475	0
207	20241004	151100	62504075	4475	4475	4475	4475	0
208	20241004	151000	62504075	4475	4475	4475	4475	0
209	20241004	150900	62504075	4475	4475	4475	4475	0
210	20241004	150800	62504075	4475	4475	4475	4475	0
211	20241004	150700	62504075	4475	4475	4475	4475	0
212	20241004	150600	62504075	4475	4475	4475	4475	0
213	20241004	150500	62504075	4475	4475	4475	4475	0
214	20241004	150400	62504075	4475	4475	4475	4475	0
215	20241004	150300	62504075	4475	4475	4475	4475	1
216	20241004	150200	62499600	4475	4470	4475	4470	505
217	20241004	150100	60242190	4475	4475	4475	4475	0
218	20241004	150000	60242190	4475	4475	4475	4475	2
219	20241004	145900	60233240	4470	4470	4470	4470	0
220	20241004	145800	60233240	4470	4470	4470	4470	0
221	20241004	145700	60233240	4470	4470	4470	4470	0
222	20241004	145600	60233240	4470	4470	4470	4470	0
223	20241004	145500	60233240	4470	4470	4470	4470	0
224	20241004	145400	60233240	4470	4470	4470	4470	0
225	20241004	145300	60233240	4470	4475	4475	4470	51
226	20241004	145200	60005265	4470	4470	4470	4470	0
227	20241004	145100	60005265	4470	4470	4470	4470	0
228	20241004	145000	60005265	4470	4470	4470	4470	3
229	20241004	144900	59991855	4470	4470	4470	4470	0
230	20241004	144800	59991855	4470	4470	4470	4470	0
231	20241004	144700	59991855	4470	4470	4470	4470	0
232	20241004	144600	59991855	4470	4470	4470	4470	0
233	20241004	144500	59991855	4470	4470	4470	4470	0
234	20241004	144400	59991855	4470	4470	4470	4470	0
235	20241004	144300	59991855	4470	4470	4470	4470	118
236	20241004	144200	59464395	4475	4475	4475	4475	0
237	20241004	144100	59464395	4475	4475	4475	4475	0
238	20241004	144000	59464395	4475	4470	4475	4470	20
239	20241004	143900	59374945	4475	4475	4475	4475	0
240	20241004	143800	59374945	4475	4475	4475	4475	0
241	20241004	143700	59374945	4475	4475	4475	4475	0
242	20241004	143600	59374945	4475	4475	4475	4475	0
243	20241004	143500	59374945	4475	4475	4475	4475	0
244	20241004	143400	59374945	4475	4475	4475	4475	0
245	20241004	143300	59374945	4475	4475	4475	4475	0
246	20241004	143200	59374945	4475	4475	4475	4475	0
247	20241004	143100	59374945	4475	4475	4475	4475	0
248	20241004	143000	59374945	4475	4475	4475	4475	100
249	20241004	142900	58927445	4475	4475	4475	4475	0
250	20241004	142800	58927445	4475	4475	4475	4475	1136
251	20241004	142700	53843845	4475	4475	4475	4475	2
252	20241004	142600	53834895	4475	4475	4475	4475	0
253	20241004	142500	53834895	4475	4475	4475	4475	0
254	20241004	142400	53834895	4475	4475	4475	4475	100
255	20241004	142300	53387395	4470	4470	4470	4470	0
256	20241004	142200	53387395	4470	4470	4470	4470	98
257	20241004	142100	52949335	4470	4470	4470	4470	0
258	20241004	142000	52949335	4470	4470	4470	4470	0
259	20241004	141900	52949335	4470	4470	4470	4470	0
260	20241004	141800	52949335	4470	4470	4470	4470	100
261	20241004	141700	52502335	4465	4465	4465	4465	0
262	20241004	141600	52502335	4465	4465	4465	4465	0
263	20241004	141500	52502335	4465	4465	4465	4465	0
264	20241004	141400	52502335	4465	4465	4465	4465	0
265	20241004	141300	52502335	4465	4465	4465	4465	0
266	20241004	141200	52502335	4465	4465	4465	4465	0
267	20241004	141100	52502335	4465	4465	4465	4465	0
268	20241004	141000	52502335	4465	4465	4465	4465	358
269	20241004	140900	50903865	4465	4465	4465	4465	500
270	20241004	140800	48671365	4470	4470	4470	4470	0
271	20241004	140700	48671365	4470	4470	4470	4470	0
272	20241004	140600	48671365	4470	4470	4470	4470	0
273	20241004	140500	48671365	4470	4470	4470	4470	0
274	20241004	140400	48671365	4470	4470	4470	4470	1
275	20241004	140300	48666895	4465	4465	4465	4465	0
276	20241004	140200	48666895	4465	4465	4465	4465	0
277	20241004	140100	48666895	4465	4465	4465	4465	0
278	20241004	140000	48666895	4465	4465	4465	4465	0
279	20241004	135900	48666895	4465	4465	4465	4465	17
280	20241004	135800	48590990	4465	4465	4465	4465	0
281	20241004	135700	48590990	4465	4465	4465	4465	0
282	20241004	135600	48590990	4465	4465	4465	4465	0
283	20241004	135500	48590990	4465	4465	4465	4465	0
284	20241004	135400	48590990	4465	4465	4465	4465	0
285	20241004	135300	48590990	4465	4465	4465	4465	0
286	20241004	135200	48590990	4465	4465	4465	4465	0
287	20241004	135100	48590990	4465	4465	4465	4465	0
288	20241004	135000	48590990	4465	4465	4465	4465	0
289	20241004	134900	48590990	4465	4465	4465	4465	0
290	20241004	134800	48590990	4465	4465	4465	4465	0
291	20241004	134700	48590990	4465	4465	4465	4465	0
292	20241004	134600	48590990	4465	4465	4465	4465	0
293	20241004	134500	48590990	4465	4465	4465	4465	429
294	20241004	134400	46675505	4470	4470	4470	4470	0
295	20241004	134300	46675505	4470	4470	4470	4470	0
296	20241004	134200	46675505	4470	4470	4470	4470	0
297	20241004	134100	46675505	4470	4470	4470	4470	5
298	20241004	134000	46653155	4470	4470	4470	4470	0
299	20241004	133900	46653155	4470	4470	4470	4470	0
300	20241004	133800	46653155	4470	4470	4470	4470	0
301	20241004	133700	46653155	4470	4470	4470	4470	1
302	20241004	133600	46648685	4470	4470	4470	4470	0
303	20241004	133500	46648685	4470	4470	4470	4470	100
304	20241004	133400	46201685	4470	4470	4470	4470	0
305	20241004	133300	46201685	4470	4470	4470	4470	0
306	20241004	133200	46201685	4470	4470	4470	4470	0
307	20241004	133100	46201685	4470	4470	4470	4470	0
308	20241004	133000	46201685	4470	4470	4470	4470	402
309	20241004	132900	44404745	4470	4470	4470	4470	0
310	20241004	132800	44404745	4470	4470	4470	4470	0
311	20241004	132700	44404745	4470	4470	4470	4470	0
312	20241004	132600	44404745	4470	4470	4470	4470	0
313	20241004	132500	44404745	4470	4470	4470	4470	0
314	20241004	132400	44404745	4470	4470	4470	4470	0
315	20241004	132300	44404745	4470	4470	4470	4470	0
316	20241004	132200	44404745	4470	4470	4470	4470	0
317	20241004	132100	44404745	4470	4470	4470	4470	0
318	20241004	132000	44404745	4470	4470	4470	4470	0
319	20241004	131900	44404745	4470	4470	4470	4470	0
320	20241004	131800	44404745	4470	4470	4470	4470	0
321	20241004	131700	44404745	4470	4470	4470	4470	0
322	20241004	131600	44404745	4470	4470	4470	4470	0
323	20241004	131500	44404745	4470	4470	4470	4470	0
324	20241004	131400	44404745	4470	4470	4470	4470	0
325	20241004	131300	44404745	4470	4470	4470	4470	0
326	20241004	131200	44404745	4470	4470	4470	4470	0
327	20241004	131100	44404745	4470	4470	4470	4470	0
328	20241004	131000	44404745	4470	4470	4470	4470	0
329	20241004	130900	44404745	4470	4470	4470	4470	0
330	20241004	130800	44404745	4470	4470	4470	4470	0
331	20241004	130700	44404745	4470	4470	4470	4470	5
332	20241004	130600	44382395	4470	4470	4470	4470	0
333	20241004	130500	44382395	4470	4470	4470	4470	0
334	20241004	130400	44382395	4470	4470	4470	4470	2
335	20241004	130300	44373455	4475	4475	4475	4475	0
336	20241004	130200	44373455	4475	4475	4475	4475	0
337	20241004	130100	44373455	4475	4475	4475	4475	0
338	20241004	130000	44373455	4475	4475	4475	4475	0
339	20241004	125900	44373455	4475	4475	4475	4475	0
340	20241004	125800	44373455	4475	4475	4475	4475	0
341	20241004	125700	44373455	4475	4475	4475	4475	1
342	20241004	125600	44368980	4470	4470	4470	4470	128
343	20241004	125500	43796820	4480	4480	4480	4480	0
344	20241004	125400	43796820	4480	4480	4480	4480	0
345	20241004	125300	43796820	4480	4480	4480	4480	0
346	20241004	125200	43796820	4480	4480	4480	4480	0
347	20241004	125100	43796820	4480	4480	4480	4480	1
348	20241004	125000	43792340	4480	4480	4480	4480	0
349	20241004	124900	43792340	4480	4480	4480	4480	0
350	20241004	124800	43792340	4480	4480	4480	4480	0
351	20241004	124700	43792340	4480	4480	4480	4480	0
352	20241004	124600	43792340	4480	4480	4480	4480	0
353	20241004	124500	43792340	4480	4480	4480	4480	0
354	20241004	124400	43792340	4480	4480	4480	4480	0
355	20241004	124300	43792340	4480	4480	4480	4480	0
356	20241004	124200	43792340	4480	4480	4480	4480	0
357	20241004	124100	43792340	4480	4480	4480	4480	0
358	20241004	124000	43792340	4480	4480	4480	4480	0
359	20241004	123900	43792340	4480	4480	4480	4480	0
360	20241004	123800	43792340	4480	4480	4480	4480	0
361	20241004	123700	43792340	4480	4480	4480	4480	0
362	20241004	123600	43792340	4480	4480	4480	4480	0
363	20241004	123500	43792340	4480	4480	4480	4480	0
364	20241004	123400	43792340	4480	4480	4480	4480	0
365	20241004	123300	43792340	4480	4480	4480	4480	1
366	20241004	123200	43787860	4480	4480	4480	4480	0
367	20241004	123100	43787860	4480	4480	4480	4480	0
368	20241004	123000	43787860	4480	4480	4480	4480	0
369	20241004	122900	43787860	4480	4480	4480	4480	0
370	20241004	122800	43787860	4480	4480	4480	4480	0
371	20241004	122700	43787860	4480	4480	4480	4480	0
372	20241004	122600	43787860	4480	4480	4480	4480	0
373	20241004	122500	43787860	4480	4480	4480	4480	0
374	20241004	122400	43787860	4480	4480	4480	4480	0
375	20241004	122300	43787860	4480	4480	4480	4480	0
376	20241004	122200	43787860	4480	4480	4480	4480	0
377	20241004	122100	43787860	4480	4475	4480	4475	2
378	20241004	122000	43778905	4470	4470	4470	4470	0
379	20241004	121900	43778905	4470	4470	4470	4470	0
380	20241004	121800	43778905	4470	4470	4470	4470	0
381	20241004	121700	43778905	4470	4470	4470	4470	0
382	20241004	121600	43778905	4470	4470	4470	4470	0
383	20241004	121500	43778905	4470	4470	4470	4470	0
384	20241004	121400	43778905	4470	4470	4470	4470	0
385	20241004	121300	43778905	4470	4470	4470	4470	0
386	20241004	121200	43778905	4470	4470	4470	4470	0
387	20241004	121100	43778905	4470	4470	4470	4470	0
388	20241004	121000	43778905	4470	4475	4475	4470	11
389	20241004	120900	43729720	4470	4470	4470	4470	0
390	20241004	120800	43729720	4470	4470	4470	4470	0
391	20241004	120700	43729720	4470	4470	4470	4470	0
392	20241004	120600	43729720	4470	4470	4470	4470	0
393	20241004	120500	43729720	4470	4470	4470	4470	0
394	20241004	120400	43729720	4470	4470	4470	4470	0
395	20241004	120300	43729720	4470	4470	4470	4470	6
396	20241004	120200	43702900	4480	4480	4480	4480	0
397	20241004	120100	43702900	4480	4480	4480	4480	0
398	20241004	120000	43702900	4480	4480	4480	4480	0
399	20241004	115900	43702900	4480	4480	4480	4480	0
400	20241004	115800	43702900	4480	4480	4480	4480	0
401	20241004	115700	43702900	4480	4480	4480	4480	0
402	20241004	115600	43702900	4480	4480	4480	4480	0
403	20241004	115500	43702900	4480	4480	4480	4480	0
404	20241004	115400	43702900	4480	4480	4480	4480	0
405	20241004	115300	43702900	4480	4480	4480	4480	2
406	20241004	115200	43693940	4470	4470	4470	4470	0
407	20241004	115100	43693940	4470	4470	4470	4470	0
408	20241004	115000	43693940	4470	4470	4470	4470	21
409	20241004	114900	43600070	4480	4480	4480	4480	0
410	20241004	114800	43600070	4480	4480	4480	4480	0
411	20241004	114700	43600070	4480	4480	4480	4480	0
412	20241004	114600	43600070	4480	4480	4480	4480	0
413	20241004	114500	43600070	4480	4480	4480	4480	0
414	20241004	114400	43600070	4480	4480	4480	4480	4
415	20241004	114300	43582150	4480	4480	4480	4480	0
416	20241004	114200	43582150	4480	4480	4480	4480	0
417	20241004	114100	43582150	4480	4480	4480	4480	0
418	20241004	114000	43582150	4480	4480	4480	4480	0
419	20241004	113900	43582150	4480	4480	4480	4480	0
420	20241004	113800	43582150	4480	4480	4480	4480	0
421	20241004	113700	43582150	4480	4480	4480	4480	0
422	20241004	113600	43582150	4480	4480	4480	4480	1
423	20241004	113500	43577670	4475	4475	4475	4475	0
424	20241004	113400	43577670	4475	4475	4475	4475	0
425	20241004	113300	43577670	4475	4475	4475	4475	348
426	20241004	113200	42020370	4475	4475	4475	4475	0
427	20241004	113100	42020370	4475	4475	4475	4475	50
428	20241004	113000	41796620	4475	4475	4475	4475	0
429	20241004	112900	41796620	4475	4475	4475	4475	1
430	20241004	112800	41792145	4470	4470	4470	4470	0
431	20241004	112700	41792145	4470	4470	4470	4470	7
432	20241004	112600	41760855	4475	4475	4475	4475	0
433	20241004	112500	41760855	4475	4475	4475	4475	0
434	20241004	112400	41760855	4475	4475	4475	4475	0
435	20241004	112300	41760855	4475	4475	4475	4475	0
436	20241004	112200	41760855	4475	4475	4475	4475	0
437	20241004	112100	41760855	4475	4475	4475	4475	0
438	20241004	112000	41760855	4475	4475	4475	4475	2
439	20241004	111900	41751905	4475	4470	4475	4470	77
440	20241004	111800	41407705	4475	4475	4475	4475	0
441	20241004	111700	41407705	4475	4475	4475	4475	0
442	20241004	111600	41407705	4475	4475	4475	4475	0
443	20241004	111500	41407705	4475	4475	4475	4475	0
444	20241004	111400	41407705	4475	4475	4475	4475	0
445	20241004	111300	41407705	4475	4475	4475	4475	11
446	20241004	111200	41358480	4480	4480	4480	4480	0
447	20241004	111100	41358480	4480	4480	4480	4480	0
448	20241004	111000	41358480	4480	4480	4480	4480	0
449	20241004	110900	41358480	4480	4480	4480	4480	0
450	20241004	110800	41358480	4480	4480	4480	4480	0
451	20241004	110700	41358480	4480	4480	4480	4480	0
452	20241004	110600	41358480	4480	4480	4480	4480	0
453	20241004	110500	41358480	4480	4480	4480	4480	0
454	20241004	110400	41358480	4480	4480	4480	4480	1
455	20241004	110300	41354000	4480	4480	4480	4480	0
456	20241004	110200	41354000	4480	4480	4480	4480	0
457	20241004	110100	41354000	4480	4480	4480	4480	0
458	20241004	110000	41354000	4480	4480	4480	4480	0
459	20241004	105900	41354000	4480	4480	4480	4480	0
460	20241004	105800	41354000	4480	4480	4480	4480	0
461	20241004	105700	41354000	4480	4480	4480	4480	0
462	20241004	105600	41354000	4480	4480	4480	4480	13
463	20241004	105500	41295760	4480	4480	4480	4480	0
464	20241004	105400	41295760	4480	4480	4480	4480	0
465	20241004	105300	41295760	4480	4480	4480	4480	0
466	20241004	105200	41295760	4480	4480	4480	4480	0
467	20241004	105100	41295760	4480	4480	4480	4480	0
468	20241004	105000	41295760	4480	4480	4480	4480	0
469	20241004	104900	41295760	4480	4470	4480	4470	2
470	20241004	104800	41286810	4480	4480	4480	4480	0
471	20241004	104700	41286810	4480	4480	4480	4480	0
472	20241004	104600	41286810	4480	4480	4480	4480	0
473	20241004	104500	41286810	4480	4480	4480	4480	0
474	20241004	104400	41286810	4480	4480	4480	4480	0
475	20241004	104300	41286810	4480	4480	4480	4480	0
476	20241004	104200	41286810	4480	4480	4480	4480	0
477	20241004	104100	41286810	4480	4480	4480	4480	2
478	20241004	104000	41277850	4475	4475	4475	4475	0
479	20241004	103900	41277850	4475	4475	4475	4475	0
480	20241004	103800	41277850	4475	4475	4475	4475	0
481	20241004	103700	41277850	4475	4475	4475	4475	0
482	20241004	103600	41277850	4475	4475	4475	4475	1
483	20241004	103500	41273375	4475	4475	4475	4475	0
484	20241004	103400	41273375	4475	4475	4475	4475	0
485	20241004	103300	41273375	4475	4475	4475	4475	0
486	20241004	103200	41273375	4475	4475	4475	4475	0
487	20241004	103100	41273375	4475	4475	4475	4475	0
488	20241004	103000	41273375	4475	4475	4475	4475	0
489	20241004	102900	41273375	4475	4475	4475	4475	0
490	20241004	102800	41273375	4475	4475	4475	4475	0
491	20241004	102700	41273375	4475	4475	4475	4475	0
492	20241004	102600	41273375	4475	4475	4475	4475	0
493	20241004	102500	41273375	4475	4475	4475	4475	0
494	20241004	102400	41273375	4475	4475	4475	4475	0
495	20241004	102300	41273375	4475	4470	4475	4470	12
496	20241004	102200	41219725	4460	4460	4460	4460	0
497	20241004	102100	41219725	4460	4460	4460	4460	0
498	20241004	102000	41219725	4460	4460	4460	4460	0
499	20241004	101900	41219725	4460	4460	4460	4460	0
500	20241004	101800	41219725	4460	4460	4460	4460	0
501	20241004	101700	41219725	4460	4460	4460	4460	0
502	20241004	101600	41219725	4460	4460	4460	4460	0
503	20241004	101500	41219725	4460	4460	4460	4460	0
504	20241004	101400	41219725	4460	4460	4460	4460	0
505	20241004	101300	41219725	4460	4460	4460	4460	1
506	20241004	101200	41215265	4470	4470	4470	4470	0
507	20241004	101100	41215265	4470	4470	4470	4470	0
508	20241004	101000	41215265	4470	4470	4470	4470	0
509	20241004	100900	41215265	4470	4470	4470	4470	0
510	20241004	100800	41215265	4470	4470	4470	4470	0
511	20241004	100700	41215265	4470	4470	4470	4470	0
512	20241004	100600	41215265	4470	4470	4470	4470	0
513	20241004	100500	41215265	4470	4470	4470	4470	9
514	20241004	100400	41175035	4470	4470	4470	4470	5
515	20241004	100300	41152685	4465	4465	4465	4465	20
516	20241004	100200	41063385	4460	4460	4460	4460	0
517	20241004	100100	41063385	4460	4460	4460	4460	0
518	20241004	100000	41063385	4460	4460	4460	4460	0
519	20241004	095900	41063385	4460	4460	4460	4460	0
520	20241004	095800	41063385	4460	4460	4460	4460	0
521	20241004	095700	41063385	4460	4460	4460	4460	0
522	20241004	095600	41063385	4460	4460	4460	4460	0
523	20241004	095500	41063385	4460	4460	4460	4460	115
524	20241004	095400	40550485	4460	4460	4460	4460	0
525	20241004	095300	40550485	4460	4460	4460	4460	2
526	20241004	095200	40541565	4450	4450	4450	4450	10
527	20241004	095100	40497065	4450	4460	4460	4450	728
528	20241004	095000	37254260	4465	4465	4465	4465	0
529	20241004	094900	37254260	4465	4465	4465	4465	66
530	20241004	094800	36959570	4475	4465	4475	4465	40
531	20241004	094700	36780960	4465	4465	4465	4465	0
532	20241004	094600	36780960	4465	4465	4465	4465	10
533	20241004	094500	36736310	4460	4460	4460	4460	0
534	20241004	094400	36736310	4460	4460	4460	4460	0
535	20241004	094300	36736310	4460	4460	4460	4460	0
536	20241004	094200	36736310	4460	4460	4460	4460	9
537	20241004	094100	36696170	4460	4460	4460	4460	688
538	20241004	094000	33627690	4460	4460	4460	4460	2
539	20241004	093900	33618770	4450	4455	4455	4450	500
540	20241004	093800	31393755	4460	4460	4460	4460	3
541	20241004	093700	31380375	4465	4465	4465	4465	1
542	20241004	093600	31375910	4470	4470	4470	4470	0
543	20241004	093500	31375910	4470	4470	4470	4470	0
544	20241004	093400	31375910	4470	4460	4470	4460	964
545	20241004	093300	27076450	4455	4455	4455	4455	0
546	20241004	093200	27076450	4455	4455	4455	4455	0
547	20241004	093100	27076450	4455	4455	4455	4455	5
548	20241004	093000	27054175	4455	4455	4455	4455	1
549	20241004	092900	27049720	4455	4450	4455	4450	3
550	20241004	092800	27036360	4455	4455	4455	4455	2
551	20241004	092700	27027450	4445	4455	4455	4445	20
552	20241004	092600	26938520	4460	4460	4460	4460	0
553	20241004	092500	26938520	4460	4455	4460	4455	4
554	20241004	092400	26920690	4445	4445	4445	4445	0
555	20241004	092300	26920690	4445	4445	4445	4445	939
556	20241004	092200	22746835	4440	4460	4460	4440	972
557	20241004	092100	18429675	4475	4485	4485	4475	1930
558	20241004	092000	9792880	4485	4485	4485	4485	5
559	20241004	091900	9770455	4510	4510	4510	4510	0
560	20241004	091800	9770455	4510	4510	4510	4510	0
561	20241004	091700	9770455	4510	4510	4510	4510	0
562	20241004	091600	9770455	4510	4510	4510	4510	0
563	20241004	091500	9770455	4510	4510	4510	4510	0
564	20241004	091400	9770455	4510	4510	4510	4510	0
565	20241004	091300	9770455	4510	4510	4510	4510	0
566	20241004	091200	9770455	4510	4510	4510	4510	0
567	20241004	091100	9770455	4510	4510	4510	4510	0
568	20241004	091000	9770455	4510	4510	4510	4510	1
569	20241004	090900	9765945	4490	4500	4500	4490	901
570	20241004	090800	5720405	4515	4515	4515	4515	0
571	20241004	090700	5720405	4515	4515	4515	4515	0
572	20241004	090600	5720405	4515	4515	4515	4515	0
573	20241004	090500	5720405	4515	4500	4515	4495	780
574	20241004	090400	2212330	4500	4515	4515	4500	15
575	20241004	090300	2144755	4500	4500	4500	4500	383
576	20241004	090200	421255	4500	4500	4500	4500	1
577	20241004	090100	416755	4500	4500	4500	4500	0
578	20241004	090000	416755	4500	4475	4510	4475	93