KissMeData/002210/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183700	59437200	4495	4495	4495	4495	7014
3	20241008	183600	59437200	4495	4495	4495	4495	0
4	20241008	183500	59437200	4495	4495	4495	4495	0
5	20241008	183400	59437200	4495	4495	4495	4495	0
6	20241008	183300	59437200	4495	4495	4495	4495	0
7	20241008	183200	59437200	4495	4495	4495	4495	0
8	20241008	183100	59437200	4495	4495	4495	4495	0
9	20241008	183000	59437200	4495	4495	4495	4495	0
10	20241008	182900	59437200	4495	4495	4495	4495	0
11	20241008	182800	59437200	4495	4495	4495	4495	0
12	20241008	182700	59437200	4495	4495	4495	4495	0
13	20241008	182600	59437200	4495	4495	4495	4495	0
14	20241008	182500	59437200	4495	4495	4495	4495	0
15	20241008	182400	59437200	4495	4495	4495	4495	0
16	20241008	182300	59437200	4495	4495	4495	4495	0
17	20241008	182200	59437200	4495	4495	4495	4495	0
18	20241008	182100	59437200	4495	4495	4495	4495	0
19	20241008	182000	59437200	4495	4495	4495	4495	0
20	20241008	181900	59437200	4495	4495	4495	4495	0
21	20241008	181800	59437200	4495	4495	4495	4495	0
22	20241008	181700	59437200	4495	4495	4495	4495	0
23	20241008	181600	59437200	4495	4495	4495	4495	0
24	20241008	181500	59437200	4495	4495	4495	4495	0
25	20241008	181400	59437200	4495	4495	4495	4495	0
26	20241008	181300	59437200	4495	4495	4495	4495	0
27	20241008	181200	59437200	4495	4495	4495	4495	0
28	20241008	181100	59437200	4495	4495	4495	4495	0
29	20241008	181000	59437200	4495	4495	4495	4495	0
30	20241008	180900	59437200	4495	4495	4495	4495	0
31	20241008	180800	59437200	4495	4495	4495	4495	0
32	20241008	180700	59437200	4495	4495	4495	4495	7014
33	20241008	180600	59437200	4495	4495	4495	4495	0
34	20241008	180500	59437200	4495	4495	4495	4495	0
35	20241008	180400	59437200	4495	4495	4495	4495	0
36	20241008	180300	59437200	4495	4495	4495	4495	0
37	20241008	180200	59437200	4495	4495	4495	4495	0
38	20241008	180100	59437200	4495	4495	4495	4495	0
39	20241008	180000	59437200	4495	4495	4495	4495	0
40	20241008	175900	59437200	4495	4495	4495	4495	0
41	20241008	175800	59437200	4495	4495	4495	4495	0
42	20241008	175700	59437200	4495	4495	4495	4495	0
43	20241008	175600	59437200	4495	4495	4495	4495	0
44	20241008	175500	59437200	4495	4495	4495	4495	0
45	20241008	175400	59437200	4495	4495	4495	4495	0
46	20241008	175300	59437200	4495	4495	4495	4495	0
47	20241008	175200	59437200	4495	4495	4495	4495	0
48	20241008	175100	59437200	4495	4495	4495	4495	0
49	20241008	175000	59437200	4495	4495	4495	4495	0
50	20241008	174900	59437200	4495	4495	4495	4495	0
51	20241008	174800	59437200	4495	4495	4495	4495	0
52	20241008	174700	59437200	4495	4495	4495	4495	0
53	20241008	174600	59437200	4495	4495	4495	4495	0
54	20241008	174500	59437200	4495	4495	4495	4495	0
55	20241008	174400	59437200	4495	4495	4495	4495	0
56	20241008	174300	59437200	4495	4495	4495	4495	0
57	20241008	174200	59437200	4495	4495	4495	4495	0
58	20241008	174100	59437200	4495	4495	4495	4495	0
59	20241008	174000	59437200	4495	4495	4495	4495	0
60	20241008	173900	59437200	4495	4495	4495	4495	0
61	20241008	173800	59437200	4495	4495	4495	4495	0
62	20241008	173700	59437200	4495	4495	4495	4495	7014
63	20241008	173600	59437200	4495	4495	4495	4495	0
64	20241008	173500	59437200	4495	4495	4495	4495	0
65	20241008	173400	59437200	4495	4495	4495	4495	0
66	20241008	173300	59437200	4495	4495	4495	4495	0
67	20241008	173200	59437200	4495	4495	4495	4495	0
68	20241008	173100	59437200	4495	4495	4495	4495	0
69	20241008	173000	59437200	4495	4495	4495	4495	0
70	20241008	172900	59437200	4495	4495	4495	4495	0
71	20241008	172800	59437200	4495	4495	4495	4495	0
72	20241008	172700	59437200	4495	4495	4495	4495	0
73	20241008	172600	59437200	4495	4495	4495	4495	0
74	20241008	172500	59437200	4495	4495	4495	4495	0
75	20241008	172400	59437200	4495	4495	4495	4495	0
76	20241008	172300	59437200	4495	4495	4495	4495	0
77	20241008	172200	59437200	4495	4495	4495	4495	0
78	20241008	172100	59437200	4495	4495	4495	4495	0
79	20241008	172000	59437200	4495	4495	4495	4495	0
80	20241008	171900	59437200	4495	4495	4495	4495	0
81	20241008	171800	59437200	4495	4495	4495	4495	0
82	20241008	171700	59437200	4495	4495	4495	4495	0
83	20241008	171600	59437200	4495	4495	4495	4495	0
84	20241008	171500	59437200	4495	4495	4495	4495	0
85	20241008	171400	59437200	4495	4495	4495	4495	0
86	20241008	171300	59437200	4495	4495	4495	4495	0
87	20241008	171200	59437200	4495	4495	4495	4495	0
88	20241008	171100	59437200	4495	4495	4495	4495	0
89	20241008	171000	59437200	4495	4495	4495	4495	0
90	20241008	170900	59437200	4495	4495	4495	4495	0
91	20241008	170800	59437200	4495	4495	4495	4495	0
92	20241008	170700	59437200	4495	4495	4495	4495	7014
93	20241008	170600	59437200	4495	4495	4495	4495	0
94	20241008	170500	59437200	4495	4495	4495	4495	0
95	20241008	170400	59437200	4495	4495	4495	4495	0
96	20241008	170300	59437200	4495	4495	4495	4495	0
97	20241008	170200	59437200	4495	4495	4495	4495	0
98	20241008	170100	59437200	4495	4495	4495	4495	0
99	20241008	170000	59437200	4495	4495	4495	4495	0
100	20241008	165900	59437200	4495	4495	4495	4495	0
101	20241008	165800	59437200	4495	4495	4495	4495	0
102	20241008	165700	59437200	4495	4495	4495	4495	0
103	20241008	165600	59437200	4495	4495	4495	4495	0
104	20241008	165500	59437200	4495	4495	4495	4495	0
105	20241008	165400	59437200	4495	4495	4495	4495	0
106	20241008	165300	59437200	4495	4495	4495	4495	0
107	20241008	165200	59437200	4495	4495	4495	4495	0
108	20241008	165100	59437200	4495	4495	4495	4495	0
109	20241008	165000	59437200	4495	4495	4495	4495	0
110	20241008	164900	59437200	4495	4495	4495	4495	0
111	20241008	164800	59437200	4495	4495	4495	4495	0
112	20241008	164700	59437200	4495	4495	4495	4495	0
113	20241008	164600	59437200	4495	4495	4495	4495	0
114	20241008	164500	59437200	4495	4495	4495	4495	0
115	20241008	164400	59437200	4495	4495	4495	4495	0
116	20241008	164300	59437200	4495	4495	4495	4495	0
117	20241008	164200	59437200	4495	4495	4495	4495	0
118	20241008	164100	59437200	4495	4495	4495	4495	0
119	20241008	164000	59437200	4495	4495	4495	4495	0
120	20241008	163900	59437200	4495	4495	4495	4495	0
121	20241008	163800	59437200	4495	4495	4495	4495	0
122	20241008	163700	59437200	4495	4495	4495	4495	7014
123	20241008	163600	59437200	4495	4495	4495	4495	0
124	20241008	163500	59437200	4495	4495	4495	4495	0
125	20241008	163400	59437200	4495	4495	4495	4495	0
126	20241008	163300	59437200	4495	4495	4495	4495	0
127	20241008	163200	59437200	4495	4495	4495	4495	0
128	20241008	163100	59437200	4495	4495	4495	4495	0
129	20241008	163000	59437200	4495	4495	4495	4495	0
130	20241008	162900	59437200	4495	4495	4495	4495	0
131	20241008	162800	59437200	4495	4495	4495	4495	0
132	20241008	162700	59437200	4495	4495	4495	4495	0
133	20241008	162600	59437200	4495	4495	4495	4495	0
134	20241008	162500	59437200	4495	4495	4495	4495	0
135	20241008	162400	59437200	4495	4495	4495	4495	0
136	20241008	162300	59437200	4495	4495	4495	4495	0
137	20241008	162200	59437200	4495	4495	4495	4495	0
138	20241008	162100	59437200	4495	4495	4495	4495	0
139	20241008	162000	59437200	4495	4495	4495	4495	0
140	20241008	161900	59437200	4495	4495	4495	4495	0
141	20241008	161800	59437200	4495	4495	4495	4495	0
142	20241008	161700	59437200	4495	4495	4495	4495	0
143	20241008	161600	59437200	4495	4495	4495	4495	0
144	20241008	161500	59437200	4495	4495	4495	4495	0
145	20241008	161400	59437200	4495	4495	4495	4495	0
146	20241008	161300	59437200	4495	4495	4495	4495	0
147	20241008	161200	59437200	4495	4495	4495	4495	0
148	20241008	161100	59437200	4495	4495	4495	4495	0
149	20241008	161000	59437200	4495	4495	4495	4495	0
150	20241008	160900	59437200	4495	4495	4495	4495	0
151	20241008	160800	59437200	4495	4495	4495	4495	0
152	20241008	160700	59437200	4495	4495	4495	4495	7014
153	20241008	160600	59437200	4495	4495	4495	4495	0
154	20241008	160500	59437200	4495	4495	4495	4495	0
155	20241008	160400	59437200	4495	4495	4495	4495	0
156	20241008	160300	59437200	4495	4495	4495	4495	0
157	20241008	160200	59437200	4495	4495	4495	4495	0
158	20241008	160100	59437200	4495	4495	4495	4495	0
159	20241008	160000	59437200	4495	4495	4495	4495	0
160	20241008	155900	59437200	4495	4495	4495	4495	0
161	20241008	155800	59437200	4495	4495	4495	4495	0
162	20241008	155700	59437200	4495	4495	4495	4495	0
163	20241008	155600	59437200	4495	4495	4495	4495	0
164	20241008	155500	59437200	4495	4495	4495	4495	0
165	20241008	155400	59437200	4495	4495	4495	4495	0
166	20241008	155300	59437200	4495	4495	4495	4495	0
167	20241008	155200	59437200	4495	4495	4495	4495	0
168	20241008	155100	59437200	4495	4495	4495	4495	0
169	20241008	155000	59437200	4495	4495	4495	4495	0
170	20241008	154900	59437200	4495	4495	4495	4495	0
171	20241008	154800	59437200	4495	4495	4495	4495	0
172	20241008	154700	59437200	4495	4495	4495	4495	0
173	20241008	154600	59437200	4495	4495	4495	4495	0
174	20241008	154500	59437200	4495	4495	4495	4495	0
175	20241008	154400	59437200	4495	4495	4495	4495	0
176	20241008	154300	59437200	4495	4495	4495	4495	0
177	20241008	154200	59437200	4495	4495	4495	4495	0
178	20241008	154100	59437200	4495	4495	4495	4495	0
179	20241008	154000	59437200	4495	4495	4495	4495	0
180	20241008	153900	59437200	4495	4495	4495	4495	0
181	20241008	153800	59437200	4495	4495	4495	4495	0
182	20241008	153700	59437200	4495	4495	4495	4495	7014
183	20241008	153600	59437200	4495	4495	4495	4495	0
184	20241008	153500	59437200	4495	4495	4495	4495	0
185	20241008	153400	59437200	4495	4495	4495	4495	0
186	20241008	153300	59437200	4495	4495	4495	4495	0
187	20241008	153200	59437200	4495	4495	4495	4495	0
188	20241008	153100	59437200	4495	4495	4495	4495	0
189	20241008	153000	59437200	4495	4495	4495	4495	7014
190	20241008	152900	27909270	4480	4480	4480	4480	0
191	20241008	152800	27909270	4480	4480	4480	4480	0
192	20241008	152700	27909270	4480	4480	4480	4480	0
193	20241008	152600	27909270	4480	4480	4480	4480	0
194	20241008	152500	27909270	4480	4480	4480	4480	0
195	20241008	152400	27909270	4480	4480	4480	4480	0
196	20241008	152300	27909270	4480	4480	4480	4480	0
197	20241008	152200	27909270	4480	4480	4480	4480	0
198	20241008	152100	27909270	4480	4480	4480	4480	0
199	20241008	152000	27909270	4480	4480	4480	4480	0
200	20241008	151900	27909270	4480	4485	4485	4480	81
201	20241008	151800	27546190	4480	4490	4490	4480	648
202	20241008	151700	24642350	4485	4480	4485	4480	824
203	20241008	151600	20946820	4485	4485	4485	4485	7
204	20241008	151500	20915425	4480	4475	4485	4475	115
205	20241008	151400	20400590	4480	4490	4490	4480	37
206	20241008	151300	20234740	4485	4490	4490	4485	23
207	20241008	151200	20131535	4485	4485	4485	4485	12
208	20241008	151100	20077715	4480	4490	4490	4480	255
209	20241008	151000	18935095	4490	4490	4490	4490	0
210	20241008	150900	18935095	4490	4490	4490	4490	0
211	20241008	150800	18935095	4490	4490	4490	4490	9
212	20241008	150700	18894685	4495	4495	4495	4495	0
213	20241008	150600	18894685	4495	4495	4495	4495	0
214	20241008	150500	18894685	4495	4495	4495	4495	0
215	20241008	150400	18894685	4495	4495	4495	4495	0
216	20241008	150300	18894685	4495	4495	4495	4495	0
217	20241008	150200	18894685	4495	4495	4495	4495	0
218	20241008	150100	18894685	4495	4495	4495	4495	0
219	20241008	150000	18894685	4495	4495	4495	4495	0
220	20241008	145900	18894685	4495	4495	4495	4495	0
221	20241008	145800	18894685	4495	4495	4495	4495	0
222	20241008	145700	18894685	4495	4495	4495	4495	0
223	20241008	145600	18894685	4495	4495	4495	4495	0
224	20241008	145500	18894685	4495	4495	4495	4495	0
225	20241008	145400	18894685	4495	4495	4495	4495	1
226	20241008	145300	18890190	4495	4490	4495	4490	20
227	20241008	145200	18800340	4495	4495	4495	4490	48
228	20241008	145100	18584755	4495	4495	4495	4495	0
229	20241008	145000	18584755	4495	4495	4495	4495	0
230	20241008	144900	18584755	4495	4495	4495	4495	62
231	20241008	144800	18306065	4495	4495	4495	4495	0
232	20241008	144700	18306065	4495	4495	4495	4495	9
233	20241008	144600	18265610	4500	4500	4500	4500	3
234	20241008	144500	18252110	4495	4485	4495	4485	63
235	20241008	144400	17969385	4485	4485	4485	4485	15
236	20241008	144300	17902110	4485	4485	4485	4485	64
237	20241008	144200	17615070	4485	4485	4485	4485	14
238	20241008	144100	17552280	4485	4485	4485	4485	30
239	20241008	144000	17417730	4485	4485	4485	4485	77
240	20241008	143900	17072385	4485	4485	4485	4485	1
241	20241008	143800	17067900	4485	4485	4485	4485	0
242	20241008	143700	17067900	4485	4485	4485	4485	80
243	20241008	143600	16709100	4485	4485	4485	4485	0
244	20241008	143500	16709100	4485	4485	4485	4485	0
245	20241008	143400	16709100	4485	4485	4485	4485	0
246	20241008	143300	16709100	4485	4485	4485	4485	0
247	20241008	143200	16709100	4485	4485	4485	4485	0
248	20241008	143100	16709100	4485	4485	4485	4485	0
249	20241008	143000	16709100	4485	4485	4485	4485	78
250	20241008	142900	16359270	4480	4480	4480	4480	0
251	20241008	142800	16359270	4480	4480	4480	4480	0
252	20241008	142700	16359270	4480	4480	4480	4480	0
253	20241008	142600	16359270	4480	4480	4480	4480	0
254	20241008	142500	16359270	4480	4480	4480	4480	0
255	20241008	142400	16359270	4480	4480	4480	4480	0
256	20241008	142300	16359270	4480	4480	4480	4480	0
257	20241008	142200	16359270	4480	4480	4480	4480	0
258	20241008	142100	16359270	4480	4480	4480	4480	1
259	20241008	142000	16354790	4475	4475	4475	4475	452
260	20241008	141900	14332090	4470	4470	4470	4470	1
261	20241008	141800	14327620	4475	4475	4475	4475	0
262	20241008	141700	14327620	4475	4475	4475	4475	0
263	20241008	141600	14327620	4475	4475	4475	4475	0
264	20241008	141500	14327620	4475	4475	4475	4475	0
265	20241008	141400	14327620	4475	4475	4475	4475	0
266	20241008	141300	14327620	4475	4475	4475	4475	0
267	20241008	141200	14327620	4475	4475	4475	4475	0
268	20241008	141100	14327620	4475	4475	4475	4475	0
269	20241008	141000	14327620	4475	4475	4475	4475	0
270	20241008	140900	14327620	4475	4475	4475	4475	0
271	20241008	140800	14327620	4475	4475	4475	4475	5
272	20241008	140700	14305245	4470	4470	4470	4470	0
273	20241008	140600	14305245	4470	4470	4470	4470	19
274	20241008	140500	14220315	4470	4470	4470	4470	100
275	20241008	140400	13773315	4470	4470	4470	4470	0
276	20241008	140300	13773315	4470	4470	4470	4470	257
277	20241008	140200	12624525	4475	4475	4475	4475	0
278	20241008	140100	12624525	4475	4475	4475	4475	0
279	20241008	140000	12624525	4475	4475	4475	4475	0
280	20241008	135900	12624525	4475	4475	4475	4475	1
281	20241008	135800	12620050	4470	4470	4470	4470	0
282	20241008	135700	12620050	4470	4470	4470	4470	0
283	20241008	135600	12620050	4470	4470	4470	4470	34
284	20241008	135500	12468070	4475	4475	4475	4475	0
285	20241008	135400	12468070	4475	4475	4475	4475	0
286	20241008	135300	12468070	4475	4475	4475	4475	0
287	20241008	135200	12468070	4475	4475	4475	4475	0
288	20241008	135100	12468070	4475	4475	4475	4475	0
289	20241008	135000	12468070	4475	4475	4475	4475	0
290	20241008	134900	12468070	4475	4475	4475	4475	0
291	20241008	134800	12468070	4475	4475	4475	4475	0
292	20241008	134700	12468070	4475	4475	4475	4475	0
293	20241008	134600	12468070	4475	4475	4475	4475	0
294	20241008	134500	12468070	4475	4475	4475	4475	0
295	20241008	134400	12468070	4475	4475	4475	4475	0
296	20241008	134300	12468070	4475	4475	4475	4475	0
297	20241008	134200	12468070	4475	4475	4475	4475	0
298	20241008	134100	12468070	4475	4475	4475	4475	2
299	20241008	134000	12459120	4470	4470	4470	4470	0
300	20241008	133900	12459120	4470	4470	4470	4470	0
301	20241008	133800	12459120	4470	4470	4470	4470	0
302	20241008	133700	12459120	4470	4470	4470	4470	0
303	20241008	133600	12459120	4470	4470	4470	4470	0
304	20241008	133500	12459120	4470	4470	4470	4470	0
305	20241008	133400	12459120	4470	4470	4470	4470	10
306	20241008	133300	12414420	4470	4470	4470	4470	0
307	20241008	133200	12414420	4470	4470	4470	4470	0
308	20241008	133100	12414420	4470	4470	4470	4470	0
309	20241008	133000	12414420	4470	4470	4470	4470	0
310	20241008	132900	12414420	4470	4475	4475	4470	19
311	20241008	132800	12329445	4470	4470	4470	4470	10
312	20241008	132700	12284745	4465	4465	4465	4465	0
313	20241008	132600	12284745	4465	4465	4465	4465	0
314	20241008	132500	12284745	4465	4465	4465	4465	0
315	20241008	132400	12284745	4465	4465	4465	4465	0
316	20241008	132300	12284745	4465	4465	4465	4465	0
317	20241008	132200	12284745	4465	4465	4465	4465	0
318	20241008	132100	12284745	4465	4465	4465	4465	0
319	20241008	132000	12284745	4465	4465	4465	4465	0
320	20241008	131900	12284745	4465	4465	4465	4465	0
321	20241008	131800	12284745	4465	4465	4465	4465	0
322	20241008	131700	12284745	4465	4465	4465	4465	0
323	20241008	131600	12284745	4465	4465	4465	4465	0
324	20241008	131500	12284745	4465	4465	4465	4465	0
325	20241008	131400	12284745	4465	4465	4465	4465	0
326	20241008	131300	12284745	4465	4465	4465	4465	0
327	20241008	131200	12284745	4465	4465	4465	4465	0
328	20241008	131100	12284745	4465	4465	4465	4465	0
329	20241008	131000	12284745	4465	4465	4465	4465	0
330	20241008	130900	12284745	4465	4470	4470	4465	10
331	20241008	130800	12240050	4470	4470	4470	4470	0
332	20241008	130700	12240050	4470	4470	4470	4470	0
333	20241008	130600	12240050	4470	4470	4470	4470	0
334	20241008	130500	12240050	4470	4470	4470	4470	0
335	20241008	130400	12240050	4470	4470	4470	4470	2
336	20241008	130300	12231110	4475	4475	4475	4475	0
337	20241008	130200	12231110	4475	4475	4475	4475	0
338	20241008	130100	12231110	4475	4475	4475	4475	0
339	20241008	130000	12231110	4475	4475	4475	4475	0
340	20241008	125900	12231110	4475	4475	4475	4475	0
341	20241008	125800	12231110	4475	4475	4475	4475	0
342	20241008	125700	12231110	4475	4475	4475	4475	0
343	20241008	125600	12231110	4475	4475	4475	4475	0
344	20241008	125500	12231110	4475	4475	4475	4475	0
345	20241008	125400	12231110	4475	4475	4475	4475	0
346	20241008	125300	12231110	4475	4475	4475	4475	1
347	20241008	125200	12226635	4475	4475	4475	4475	0
348	20241008	125100	12226635	4475	4475	4475	4475	1
349	20241008	125000	12222160	4475	4475	4475	4475	3
350	20241008	124900	12208735	4470	4470	4470	4470	0
351	20241008	124800	12208735	4470	4470	4470	4470	0
352	20241008	124700	12208735	4470	4470	4470	4470	0
353	20241008	124600	12208735	4470	4470	4470	4470	0
354	20241008	124500	12208735	4470	4470	4470	4470	0
355	20241008	124400	12208735	4470	4470	4470	4470	0
356	20241008	124300	12208735	4470	4470	4470	4470	0
357	20241008	124200	12208735	4470	4470	4470	4470	0
358	20241008	124100	12208735	4470	4470	4470	4470	0
359	20241008	124000	12208735	4470	4470	4470	4470	0
360	20241008	123900	12208735	4470	4470	4470	4470	0
361	20241008	123800	12208735	4470	4470	4470	4470	0
362	20241008	123700	12208735	4470	4470	4470	4470	0
363	20241008	123600	12208735	4470	4470	4470	4470	0
364	20241008	123500	12208735	4470	4470	4470	4470	0
365	20241008	123400	12208735	4470	4470	4470	4470	0
366	20241008	123300	12208735	4470	4470	4470	4470	0
367	20241008	123200	12208735	4470	4470	4470	4470	0
368	20241008	123100	12208735	4470	4470	4470	4470	0
369	20241008	123000	12208735	4470	4470	4470	4470	0
370	20241008	122900	12208735	4470	4470	4470	4470	0
371	20241008	122800	12208735	4470	4470	4470	4470	0
372	20241008	122700	12208735	4470	4470	4470	4470	0
373	20241008	122600	12208735	4470	4470	4470	4470	0
374	20241008	122500	12208735	4470	4470	4470	4470	0
375	20241008	122400	12208735	4470	4470	4470	4470	0
376	20241008	122300	12208735	4470	4470	4470	4470	0
377	20241008	122200	12208735	4470	4470	4470	4470	17
378	20241008	122100	12132745	4470	4470	4470	4470	10
379	20241008	122000	12088045	4475	4475	4475	4475	0
380	20241008	121900	12088045	4475	4475	4475	4475	0
381	20241008	121800	12088045	4475	4475	4475	4475	0
382	20241008	121700	12088045	4475	4475	4475	4475	17
383	20241008	121600	12011970	4475	4475	4475	4475	0
384	20241008	121500	12011970	4475	4475	4475	4475	55
385	20241008	121400	11765845	4475	4475	4475	4475	0
386	20241008	121300	11765845	4475	4475	4475	4475	0
387	20241008	121200	11765845	4475	4475	4475	4475	0
388	20241008	121100	11765845	4475	4475	4475	4475	0
389	20241008	121000	11765845	4475	4475	4475	4475	0
390	20241008	120900	11765845	4475	4475	4475	4475	0
391	20241008	120800	11765845	4475	4475	4475	4475	0
392	20241008	120700	11765845	4475	4475	4475	4475	668
393	20241008	120600	8776545	4470	4470	4470	4470	0
394	20241008	120500	8776545	4470	4470	4470	4470	0
395	20241008	120400	8776545	4470	4470	4470	4470	0
396	20241008	120300	8776545	4470	4470	4470	4470	0
397	20241008	120200	8776545	4470	4470	4470	4470	0
398	20241008	120100	8776545	4470	4470	4470	4470	0
399	20241008	120000	8776545	4470	4470	4470	4470	0
400	20241008	115900	8776545	4470	4470	4470	4470	0
401	20241008	115800	8776545	4470	4470	4470	4470	6
402	20241008	115700	8749725	4470	4470	4470	4470	0
403	20241008	115600	8749725	4470	4470	4470	4470	0
404	20241008	115500	8749725	4470	4470	4470	4470	0
405	20241008	115400	8749725	4470	4470	4470	4470	4
406	20241008	115300	8731845	4475	4475	4475	4475	0
407	20241008	115200	8731845	4475	4475	4475	4475	0
408	20241008	115100	8731845	4475	4475	4475	4475	0
409	20241008	115000	8731845	4475	4475	4475	4475	0
410	20241008	114900	8731845	4475	4475	4475	4475	0
411	20241008	114800	8731845	4475	4475	4475	4475	0
412	20241008	114700	8731845	4475	4475	4475	4475	0
413	20241008	114600	8731845	4475	4475	4475	4475	0
414	20241008	114500	8731845	4475	4475	4475	4475	0
415	20241008	114400	8731845	4475	4475	4475	4475	0
416	20241008	114300	8731845	4475	4475	4475	4475	111
417	20241008	114200	8235120	4475	4475	4475	4475	0
418	20241008	114100	8235120	4475	4475	4475	4475	0
419	20241008	114000	8235120	4475	4475	4475	4475	0
420	20241008	113900	8235120	4475	4475	4475	4475	0
421	20241008	113800	8235120	4475	4475	4475	4475	1
422	20241008	113700	8230645	4475	4475	4475	4475	0
423	20241008	113600	8230645	4475	4465	4475	4465	64
424	20241008	113500	7944855	4465	4465	4465	4465	0
425	20241008	113400	7944855	4465	4465	4465	4465	1
426	20241008	113300	7940390	4465	4465	4465	4465	0
427	20241008	113200	7940390	4465	4465	4465	4465	0
428	20241008	113100	7940390	4465	4465	4465	4465	0
429	20241008	113000	7940390	4465	4465	4465	4465	0
430	20241008	112900	7940390	4465	4465	4465	4465	0
431	20241008	112800	7940390	4465	4465	4465	4465	0
432	20241008	112700	7940390	4465	4465	4465	4465	0
433	20241008	112600	7940390	4465	4465	4465	4465	0
434	20241008	112500	7940390	4465	4465	4465	4465	0
435	20241008	112400	7940390	4465	4465	4465	4465	1
436	20241008	112300	7935925	4465	4465	4465	4465	0
437	20241008	112200	7935925	4465	4465	4465	4465	0
438	20241008	112100	7935925	4465	4465	4465	4465	0
439	20241008	112000	7935925	4465	4465	4465	4465	0
440	20241008	111900	7935925	4465	4465	4465	4465	0
441	20241008	111800	7935925	4465	4465	4465	4465	0
442	20241008	111700	7935925	4465	4465	4465	4465	0
443	20241008	111600	7935925	4465	4465	4465	4465	0
444	20241008	111500	7935925	4465	4465	4465	4465	0
445	20241008	111400	7935925	4465	4465	4465	4465	0
446	20241008	111300	7935925	4465	4465	4465	4465	0
447	20241008	111200	7935925	4465	4465	4465	4465	0
448	20241008	111100	7935925	4465	4465	4465	4465	0
449	20241008	111000	7935925	4465	4465	4465	4465	0
450	20241008	110900	7935925	4465	4465	4465	4465	0
451	20241008	110800	7935925	4465	4465	4465	4465	2
452	20241008	110700	7926995	4460	4460	4460	4460	0
453	20241008	110600	7926995	4460	4465	4465	4460	6
454	20241008	110500	7900210	4465	4465	4465	4465	0
455	20241008	110400	7900210	4465	4465	4465	4465	0
456	20241008	110300	7900210	4465	4465	4465	4465	0
457	20241008	110200	7900210	4465	4465	4465	4465	0
458	20241008	110100	7900210	4465	4465	4465	4465	0
459	20241008	110000	7900210	4465	4465	4465	4465	0
460	20241008	105900	7900210	4465	4465	4465	4465	6
461	20241008	105800	7873420	4465	4465	4465	4465	0
462	20241008	105700	7873420	4465	4465	4465	4465	0
463	20241008	105600	7873420	4465	4465	4465	4465	0
464	20241008	105500	7873420	4465	4465	4465	4465	0
465	20241008	105400	7873420	4465	4465	4465	4465	0
466	20241008	105300	7873420	4465	4465	4465	4465	0
467	20241008	105200	7873420	4465	4465	4465	4465	0
468	20241008	105100	7873420	4465	4465	4465	4465	0
469	20241008	105000	7873420	4465	4465	4465	4465	0
470	20241008	104900	7873420	4465	4465	4465	4465	0
471	20241008	104800	7873420	4465	4465	4465	4465	100
472	20241008	104700	7426920	4465	4465	4465	4465	0
473	20241008	104600	7426920	4465	4465	4465	4465	0
474	20241008	104500	7426920	4465	4465	4465	4465	0
475	20241008	104400	7426920	4465	4465	4465	4465	0
476	20241008	104300	7426920	4465	4465	4465	4465	0
477	20241008	104200	7426920	4465	4465	4465	4465	0
478	20241008	104100	7426920	4465	4465	4465	4465	0
479	20241008	104000	7426920	4465	4465	4465	4465	0
480	20241008	103900	7426920	4465	4465	4465	4465	0
481	20241008	103800	7426920	4465	4465	4465	4465	0
482	20241008	103700	7426920	4465	4465	4465	4465	6
483	20241008	103600	7400130	4460	4460	4460	4460	0
484	20241008	103500	7400130	4460	4460	4460	4460	0
485	20241008	103400	7400130	4460	4460	4460	4460	0
486	20241008	103300	7400130	4460	4460	4460	4460	150
487	20241008	103200	6731130	4465	4465	4465	4465	0
488	20241008	103100	6731130	4465	4465	4465	4465	5
489	20241008	103000	6708805	4465	4465	4465	4465	0
490	20241008	102900	6708805	4465	4465	4465	4465	0
491	20241008	102800	6708805	4465	4465	4465	4465	0
492	20241008	102700	6708805	4465	4465	4465	4465	0
493	20241008	102600	6708805	4465	4465	4465	4465	0
494	20241008	102500	6708805	4465	4465	4465	4465	0
495	20241008	102400	6708805	4465	4465	4465	4465	2
496	20241008	102300	6699875	4470	4470	4470	4470	0
497	20241008	102200	6699875	4470	4470	4470	4470	3
498	20241008	102100	6686465	4465	4465	4465	4465	0
499	20241008	102000	6686465	4465	4465	4465	4465	10
500	20241008	101900	6641815	4465	4465	4465	4465	1
501	20241008	101800	6637350	4460	4460	4460	4460	0
502	20241008	101700	6637350	4460	4465	4465	4460	300
503	20241008	101600	5298820	4470	4470	4470	4470	0
504	20241008	101500	5298820	4470	4470	4470	4470	0
505	20241008	101400	5298820	4470	4470	4470	4470	0
506	20241008	101300	5298820	4470	4470	4470	4470	0
507	20241008	101200	5298820	4470	4470	4470	4470	0
508	20241008	101100	5298820	4470	4470	4470	4470	0
509	20241008	101000	5298820	4470	4470	4470	4470	10
510	20241008	100900	5254120	4470	4470	4470	4470	0
511	20241008	100800	5254120	4470	4470	4470	4470	0
512	20241008	100700	5254120	4470	4470	4470	4470	0
513	20241008	100600	5254120	4470	4470	4470	4470	1
514	20241008	100500	5249650	4470	4470	4470	4470	0
515	20241008	100400	5249650	4470	4470	4470	4470	3
516	20241008	100300	5236240	4465	4465	4465	4465	0
517	20241008	100200	5236240	4465	4465	4465	4465	0
518	20241008	100100	5236240	4465	4465	4465	4465	0
519	20241008	100000	5236240	4465	4465	4465	4465	0
520	20241008	095900	5236240	4465	4465	4465	4465	0
521	20241008	095800	5236240	4465	4465	4465	4465	0
522	20241008	095700	5236240	4465	4470	4470	4465	500
523	20241008	095600	3001290	4475	4475	4475	4475	0
524	20241008	095500	3001290	4475	4475	4475	4475	5
525	20241008	095400	2978915	4475	4475	4475	4475	0
526	20241008	095300	2978915	4475	4475	4475	4475	10
527	20241008	095200	2934165	4475	4475	4475	4475	0
528	20241008	095100	2934165	4475	4475	4475	4475	0
529	20241008	095000	2934165	4475	4475	4475	4475	0
530	20241008	094900	2934165	4475	4475	4475	4475	0
531	20241008	094800	2934165	4475	4475	4475	4475	0
532	20241008	094700	2934165	4475	4475	4475	4475	0
533	20241008	094600	2934165	4475	4475	4475	4475	0
534	20241008	094500	2934165	4475	4475	4475	4475	0
535	20241008	094400	2934165	4475	4475	4475	4475	1
536	20241008	094300	2929690	4475	4475	4475	4475	0
537	20241008	094200	2929690	4475	4475	4475	4475	0
538	20241008	094100	2929690	4475	4475	4475	4475	0
539	20241008	094000	2929690	4475	4475	4475	4475	0
540	20241008	093900	2929690	4475	4475	4475	4475	0
541	20241008	093800	2929690	4475	4475	4475	4475	0
542	20241008	093700	2929690	4475	4475	4475	4475	0
543	20241008	093600	2929690	4475	4475	4475	4475	0
544	20241008	093500	2929690	4475	4475	4475	4475	2
545	20241008	093400	2920740	4475	4475	4475	4475	2
546	20241008	093300	2911790	4470	4470	4470	4470	0
547	20241008	093200	2911790	4470	4470	4470	4470	0
548	20241008	093100	2911790	4470	4470	4470	4470	0
549	20241008	093000	2911790	4470	4470	4470	4470	0
550	20241008	092900	2911790	4470	4470	4470	4470	20
551	20241008	092800	2822390	4475	4475	4475	4475	0
552	20241008	092700	2822390	4475	4475	4475	4475	0
553	20241008	092600	2822390	4475	4475	4475	4475	10
554	20241008	092500	2777640	4475	4475	4475	4475	0
555	20241008	092400	2777640	4475	4475	4475	4475	0
556	20241008	092300	2777640	4475	4475	4475	4475	0
557	20241008	092200	2777640	4475	4475	4475	4475	0
558	20241008	092100	2777640	4475	4475	4475	4475	0
559	20241008	092000	2777640	4475	4475	4475	4475	0
560	20241008	091900	2777640	4475	4475	4475	4475	4
561	20241008	091800	2759740	4480	4480	4480	4480	5
562	20241008	091700	2737340	4480	4480	4480	4480	0
563	20241008	091600	2737340	4480	4480	4480	4480	0
564	20241008	091500	2737340	4480	4470	4480	4470	26
565	20241008	091400	2621100	4475	4480	4480	4475	13
566	20241008	091300	2562905	4480	4480	4480	4480	13
567	20241008	091200	2504665	4480	4480	4480	4480	0
568	20241008	091100	2504665	4480	4480	4480	4480	0
569	20241008	091000	2504665	4480	4480	4480	4480	3
570	20241008	090900	2491225	4485	4485	4485	4485	0
571	20241008	090800	2491225	4485	4485	4485	4485	2
572	20241008	090700	2482255	4470	4470	4470	4470	0
573	20241008	090600	2482255	4470	4470	4470	4470	0
574	20241008	090500	2482255	4470	4480	4480	4470	150
575	20241008	090400	1811590	4490	4485	4490	4485	23
576	20241008	090300	1708425	4480	4490	4490	4480	23
577	20241008	090200	1605325	4490	4485	4490	4450	201
578	20241008	090100	705700	4480	4490	4490	4480	20
579	20241008	090000	616000	4500	4500	4500	4480	137