KissMeData/002210/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183600	217981765	4475	4475	4475	4475	10790
3	20241024	183500	217981765	4475	4475	4475	4475	0
4	20241024	183400	217981765	4475	4475	4475	4475	0
5	20241024	183300	217981765	4475	4475	4475	4475	0
6	20241024	183200	217981765	4475	4475	4475	4475	0
7	20241024	183100	217981765	4475	4475	4475	4475	0
8	20241024	183000	217981765	4475	4475	4475	4475	0
9	20241024	182900	217981765	4475	4475	4475	4475	0
10	20241024	182800	217981765	4475	4475	4475	4475	0
11	20241024	182700	217981765	4475	4475	4475	4475	0
12	20241024	182600	217981765	4475	4475	4475	4475	0
13	20241024	182500	217981765	4475	4475	4475	4475	0
14	20241024	182400	217981765	4475	4475	4475	4475	0
15	20241024	182300	217981765	4475	4475	4475	4475	0
16	20241024	182200	217981765	4475	4475	4475	4475	0
17	20241024	182100	217981765	4475	4475	4475	4475	0
18	20241024	182000	217981765	4475	4475	4475	4475	0
19	20241024	181900	217981765	4475	4475	4475	4475	0
20	20241024	181800	217981765	4475	4475	4475	4475	0
21	20241024	181700	217981765	4475	4475	4475	4475	0
22	20241024	181600	217981765	4475	4475	4475	4475	0
23	20241024	181500	217981765	4475	4475	4475	4475	0
24	20241024	181400	217981765	4475	4475	4475	4475	0
25	20241024	181300	217981765	4475	4475	4475	4475	0
26	20241024	181200	217981765	4475	4475	4475	4475	0
27	20241024	181100	217981765	4475	4475	4475	4475	0
28	20241024	181000	217981765	4475	4475	4475	4475	0
29	20241024	180900	217981765	4475	4475	4475	4475	0
30	20241024	180800	217981765	4475	4475	4475	4475	0
31	20241024	180700	217981765	4475	4475	4475	4475	0
32	20241024	180600	217981765	4475	4475	4475	4475	10790
33	20241024	180500	217981765	4475	4475	4475	4475	0
34	20241024	180400	217981765	4475	4475	4475	4475	0
35	20241024	180300	217981765	4475	4475	4475	4475	0
36	20241024	180200	217981765	4475	4475	4475	4475	0
37	20241024	180100	217981765	4475	4475	4475	4475	0
38	20241024	180000	217981765	4475	4475	4475	4475	0
39	20241024	175900	217981765	4475	4475	4475	4475	0
40	20241024	175800	217981765	4475	4475	4475	4475	0
41	20241024	175700	217981765	4475	4475	4475	4475	0
42	20241024	175600	217981765	4475	4475	4475	4475	0
43	20241024	175500	217981765	4475	4475	4475	4475	0
44	20241024	175400	217981765	4475	4475	4475	4475	0
45	20241024	175300	217981765	4475	4475	4475	4475	0
46	20241024	175200	217981765	4475	4475	4475	4475	0
47	20241024	175100	217981765	4475	4475	4475	4475	0
48	20241024	175000	217981765	4475	4475	4475	4475	0
49	20241024	174900	217981765	4475	4475	4475	4475	0
50	20241024	174800	217981765	4475	4475	4475	4475	0
51	20241024	174700	217981765	4475	4475	4475	4475	0
52	20241024	174600	217981765	4475	4475	4475	4475	0
53	20241024	174500	217981765	4475	4475	4475	4475	0
54	20241024	174400	217981765	4475	4475	4475	4475	0
55	20241024	174300	217981765	4475	4475	4475	4475	0
56	20241024	174200	217981765	4475	4475	4475	4475	0
57	20241024	174100	217981765	4475	4475	4475	4475	0
58	20241024	174000	217981765	4475	4475	4475	4475	0
59	20241024	173900	217981765	4475	4475	4475	4475	0
60	20241024	173800	217981765	4475	4475	4475	4475	0
61	20241024	173700	217981765	4475	4475	4475	4475	0
62	20241024	173600	217981765	4475	4475	4475	4475	10790
63	20241024	173500	217981765	4475	4475	4475	4475	0
64	20241024	173400	217981765	4475	4475	4475	4475	0
65	20241024	173300	217981765	4475	4475	4475	4475	0
66	20241024	173200	217981765	4475	4475	4475	4475	0
67	20241024	173100	217981765	4475	4475	4475	4475	0
68	20241024	173000	217981765	4475	4475	4475	4475	0
69	20241024	172900	217981765	4475	4475	4475	4475	0
70	20241024	172800	217981765	4475	4475	4475	4475	0
71	20241024	172700	217981765	4475	4475	4475	4475	0
72	20241024	172600	217981765	4475	4475	4475	4475	0
73	20241024	172500	217981765	4475	4475	4475	4475	0
74	20241024	172400	217981765	4475	4475	4475	4475	0
75	20241024	172300	217981765	4475	4475	4475	4475	0
76	20241024	172200	217981765	4475	4475	4475	4475	0
77	20241024	172100	217981765	4475	4475	4475	4475	0
78	20241024	172000	217981765	4475	4475	4475	4475	0
79	20241024	171900	217981765	4475	4475	4475	4475	0
80	20241024	171800	217981765	4475	4475	4475	4475	0
81	20241024	171700	217981765	4475	4475	4475	4475	0
82	20241024	171600	217981765	4475	4475	4475	4475	0
83	20241024	171500	217981765	4475	4475	4475	4475	0
84	20241024	171400	217981765	4475	4475	4475	4475	0
85	20241024	171300	217981765	4475	4475	4475	4475	0
86	20241024	171200	217981765	4475	4475	4475	4475	0
87	20241024	171100	217981765	4475	4475	4475	4475	0
88	20241024	171000	217981765	4475	4475	4475	4475	0
89	20241024	170900	217981765	4475	4475	4475	4475	0
90	20241024	170800	217981765	4475	4475	4475	4475	0
91	20241024	170700	217981765	4475	4475	4475	4475	0
92	20241024	170600	217981765	4475	4475	4475	4475	10790
93	20241024	170500	217981765	4475	4475	4475	4475	0
94	20241024	170400	217981765	4475	4475	4475	4475	0
95	20241024	170300	217981765	4475	4475	4475	4475	0
96	20241024	170200	217981765	4475	4475	4475	4475	0
97	20241024	170100	217981765	4475	4475	4475	4475	0
98	20241024	170000	217981765	4475	4475	4475	4475	0
99	20241024	165900	217981765	4475	4475	4475	4475	0
100	20241024	165800	217981765	4475	4475	4475	4475	0
101	20241024	165700	217981765	4475	4475	4475	4475	0
102	20241024	165600	217981765	4475	4475	4475	4475	0
103	20241024	165500	217981765	4475	4475	4475	4475	0
104	20241024	165400	217981765	4475	4475	4475	4475	0
105	20241024	165300	217981765	4475	4475	4475	4475	0
106	20241024	165200	217981765	4475	4475	4475	4475	0
107	20241024	165100	217981765	4475	4475	4475	4475	0
108	20241024	165000	217981765	4475	4475	4475	4475	0
109	20241024	164900	217981765	4475	4475	4475	4475	0
110	20241024	164800	217981765	4475	4475	4475	4475	0
111	20241024	164700	217981765	4475	4475	4475	4475	0
112	20241024	164600	217981765	4475	4475	4475	4475	0
113	20241024	164500	217981765	4475	4475	4475	4475	0
114	20241024	164400	217981765	4475	4475	4475	4475	0
115	20241024	164300	217981765	4475	4475	4475	4475	0
116	20241024	164200	217981765	4475	4475	4475	4475	0
117	20241024	164100	217981765	4475	4475	4475	4475	0
118	20241024	164000	217981765	4475	4475	4475	4475	0
119	20241024	163900	217981765	4475	4475	4475	4475	0
120	20241024	163800	217981765	4475	4475	4475	4475	0
121	20241024	163700	217981765	4475	4475	4475	4475	0
122	20241024	163600	217981765	4475	4475	4475	4475	10790
123	20241024	163500	217981765	4475	4475	4475	4475	0
124	20241024	163400	217981765	4475	4475	4475	4475	0
125	20241024	163300	217981765	4475	4475	4475	4475	0
126	20241024	163200	217981765	4475	4475	4475	4475	0
127	20241024	163100	217981765	4475	4475	4475	4475	0
128	20241024	163000	217981765	4475	4475	4475	4475	0
129	20241024	162900	217981765	4475	4475	4475	4475	0
130	20241024	162800	217981765	4475	4475	4475	4475	0
131	20241024	162700	217981765	4475	4475	4475	4475	0
132	20241024	162600	217981765	4475	4475	4475	4475	0
133	20241024	162500	217981765	4475	4475	4475	4475	0
134	20241024	162400	217981765	4475	4475	4475	4475	0
135	20241024	162300	217981765	4475	4475	4475	4475	0
136	20241024	162200	217981765	4475	4475	4475	4475	0
137	20241024	162100	217981765	4475	4475	4475	4475	0
138	20241024	162000	217981765	4475	4475	4475	4475	0
139	20241024	161900	217981765	4475	4475	4475	4475	0
140	20241024	161800	217981765	4475	4475	4475	4475	0
141	20241024	161700	217981765	4475	4475	4475	4475	0
142	20241024	161600	217981765	4475	4475	4475	4475	0
143	20241024	161500	217981765	4475	4475	4475	4475	0
144	20241024	161400	217981765	4475	4475	4475	4475	0
145	20241024	161300	217981765	4475	4475	4475	4475	0
146	20241024	161200	217981765	4475	4475	4475	4475	0
147	20241024	161100	217981765	4475	4475	4475	4475	0
148	20241024	161000	217981765	4475	4475	4475	4475	0
149	20241024	160900	217981765	4475	4475	4475	4475	0
150	20241024	160800	217981765	4475	4475	4475	4475	0
151	20241024	160700	217981765	4475	4475	4475	4475	0
152	20241024	160600	217981765	4475	4475	4475	4475	10790
153	20241024	160500	217981765	4475	4475	4475	4475	0
154	20241024	160400	217981765	4475	4475	4475	4475	0
155	20241024	160300	217981765	4475	4475	4475	4475	0
156	20241024	160200	217981765	4475	4475	4475	4475	0
157	20241024	160100	217981765	4475	4475	4475	4475	0
158	20241024	160000	217981765	4475	4475	4475	4475	0
159	20241024	155900	217981765	4475	4475	4475	4475	0
160	20241024	155800	217981765	4475	4475	4475	4475	0
161	20241024	155700	217981765	4475	4475	4475	4475	0
162	20241024	155600	217981765	4475	4475	4475	4475	0
163	20241024	155500	217981765	4475	4475	4475	4475	0
164	20241024	155400	217981765	4475	4475	4475	4475	0
165	20241024	155300	217981765	4475	4475	4475	4475	0
166	20241024	155200	217981765	4475	4475	4475	4475	0
167	20241024	155100	217981765	4475	4475	4475	4475	0
168	20241024	155000	217981765	4475	4475	4475	4475	0
169	20241024	154900	217981765	4475	4475	4475	4475	0
170	20241024	154800	217981765	4475	4475	4475	4475	0
171	20241024	154700	217981765	4475	4475	4475	4475	0
172	20241024	154600	217981765	4475	4475	4475	4475	0
173	20241024	154500	217981765	4475	4475	4475	4475	0
174	20241024	154400	217981765	4475	4475	4475	4475	0
175	20241024	154300	217981765	4475	4475	4475	4475	0
176	20241024	154200	217981765	4475	4475	4475	4475	0
177	20241024	154100	217981765	4475	4475	4475	4475	0
178	20241024	154000	217981765	4475	4475	4475	4475	0
179	20241024	153900	217981765	4475	4475	4475	4475	0
180	20241024	153800	217981765	4475	4475	4475	4475	0
181	20241024	153700	217981765	4475	4475	4475	4475	0
182	20241024	153600	217981765	4475	4475	4475	4475	10790
183	20241024	153500	217981765	4475	4475	4475	4475	0
184	20241024	153400	217981765	4475	4475	4475	4475	0
185	20241024	153300	217981765	4475	4475	4475	4475	0
186	20241024	153200	217981765	4475	4475	4475	4475	0
187	20241024	153100	217981765	4475	4475	4475	4475	0
188	20241024	153000	217981765	4475	4475	4475	4475	10790
189	20241024	152900	169696515	4450	4450	4450	4450	0
190	20241024	152800	169696515	4450	4450	4450	4450	0
191	20241024	152700	169696515	4450	4450	4450	4450	0
192	20241024	152600	169696515	4450	4450	4450	4450	0
193	20241024	152500	169696515	4450	4450	4450	4450	0
194	20241024	152400	169696515	4450	4450	4450	4450	0
195	20241024	152300	169696515	4450	4450	4450	4450	0
196	20241024	152200	169696515	4450	4450	4450	4450	0
197	20241024	152100	169696515	4450	4450	4450	4450	0
198	20241024	152000	169696515	4450	4450	4450	4450	0
199	20241024	151900	169696515	4450	4430	4450	4430	926
200	20241024	151800	165586170	4430	4425	4430	4425	297
201	20241024	151700	164271090	4425	4420	4425	4420	181
202	20241024	151600	163470170	4420	4420	4420	4420	0
203	20241024	151500	163470170	4420	4420	4420	4420	0
204	20241024	151400	163470170	4420	4420	4420	4420	15
205	20241024	151300	163403870	4415	4415	4415	4415	0
206	20241024	151200	163403870	4415	4415	4415	4415	200
207	20241024	151100	162520870	4420	4420	4420	4420	0
208	20241024	151000	162520870	4420	4415	4420	4415	313
209	20241024	150900	161138910	4415	4415	4415	4415	0
210	20241024	150800	161138910	4415	4415	4415	4415	15
211	20241024	150700	161072685	4415	4415	4415	4415	0
212	20241024	150600	161072685	4415	4415	4415	4415	0
213	20241024	150500	161072685	4415	4410	4415	4410	598
214	20241024	150400	158435455	4415	4415	4415	4415	0
215	20241024	150300	158435455	4415	4415	4415	4415	0
216	20241024	150200	158435455	4415	4415	4415	4415	0
217	20241024	150100	158435455	4415	4415	4415	4415	10
218	20241024	150000	158391305	4405	4410	4410	4405	400
219	20241024	145900	156628300	4415	4410	4415	4410	34
220	20241024	145800	156478265	4410	4415	4415	4410	544
221	20241024	145700	154078920	4415	4415	4415	4415	0
222	20241024	145600	154078920	4415	4415	4415	4415	0
223	20241024	145500	154078920	4415	4415	4415	4415	0
224	20241024	145400	154078920	4415	4415	4415	4415	0
225	20241024	145300	154078920	4415	4415	4415	4415	0
226	20241024	145200	154078920	4415	4415	4415	4415	1
227	20241024	145100	154074505	4405	4405	4405	4405	0
228	20241024	145000	154074505	4405	4405	4405	4405	1
229	20241024	144900	154070100	4415	4415	4415	4415	11
230	20241024	144800	154021535	4415	4415	4415	4415	0
231	20241024	144700	154021535	4415	4415	4415	4415	0
232	20241024	144600	154021535	4415	4415	4415	4415	0
233	20241024	144500	154021535	4415	4415	4415	4415	0
234	20241024	144400	154021535	4415	4415	4415	4415	0
235	20241024	144300	154021535	4415	4410	4415	4405	30
236	20241024	144200	153889270	4415	4415	4415	4415	0
237	20241024	144100	153889270	4415	4415	4415	4415	0
238	20241024	144000	153889270	4415	4415	4415	4415	0
239	20241024	143900	153889270	4415	4415	4415	4415	203
240	20241024	143800	152993025	4420	4420	4420	4420	0
241	20241024	143700	152993025	4420	4420	4420	4420	2
242	20241024	143600	152984185	4415	4410	4415	4410	63
243	20241024	143500	152706330	4410	4410	4410	4410	3
244	20241024	143400	152693100	4410	4415	4415	4410	931
245	20241024	143300	148587375	4420	4415	4420	4415	3
246	20241024	143200	148574120	4415	4425	4425	4405	1813
247	20241024	143100	140584100	4420	4425	4425	4420	1873
248	20241024	143000	132303985	4430	4430	4430	4430	9
249	20241024	142900	132264115	4430	4430	4430	4430	9
250	20241024	142800	132224245	4430	4430	4430	4430	0
251	20241024	142700	132224245	4430	4440	4440	4430	5751
252	20241024	142600	106730595	4445	4445	4445	4445	0
253	20241024	142500	106730595	4445	4445	4445	4445	2
254	20241024	142400	106721705	4450	4450	4450	4450	0
255	20241024	142300	106721705	4450	4445	4450	4440	688
256	20241024	142200	103666940	4440	4440	4440	4440	0
257	20241024	142100	103666940	4440	4440	4440	4440	0
258	20241024	142000	103666940	4440	4440	4440	4440	0
259	20241024	141900	103666940	4440	4440	4440	4440	0
260	20241024	141800	103666940	4440	4440	4440	4440	0
261	20241024	141700	103666940	4440	4440	4440	4440	0
262	20241024	141600	103666940	4440	4440	4440	4440	0
263	20241024	141500	103666940	4440	4440	4440	4440	0
264	20241024	141400	103666940	4440	4440	4440	4440	0
265	20241024	141300	103666940	4440	4440	4440	4440	0
266	20241024	141200	103666940	4440	4440	4440	4440	0
267	20241024	141100	103666940	4440	4440	4440	4440	0
268	20241024	141000	103666940	4440	4440	4440	4440	0
269	20241024	140900	103666940	4440	4440	4440	4440	0
270	20241024	140800	103666940	4440	4440	4440	4440	0
271	20241024	140700	103666940	4440	4440	4440	4440	0
272	20241024	140600	103666940	4440	4440	4440	4440	0
273	20241024	140500	103666940	4440	4440	4440	4440	0
274	20241024	140400	103666940	4440	4440	4440	4440	0
275	20241024	140300	103666940	4440	4440	4440	4440	0
276	20241024	140200	103666940	4440	4440	4440	4440	0
277	20241024	140100	103666940	4440	4440	4440	4440	0
278	20241024	140000	103666940	4440	4440	4440	4440	0
279	20241024	135900	103666940	4440	4440	4440	4440	0
280	20241024	135800	103666940	4440	4440	4440	4440	0
281	20241024	135700	103666940	4440	4440	4440	4440	0
282	20241024	135600	103666940	4440	4440	4440	4440	0
283	20241024	135500	103666940	4440	4440	4440	4440	0
284	20241024	135400	103666940	4440	4440	4440	4440	0
285	20241024	135300	103666940	4440	4440	4440	4440	0
286	20241024	135200	103666940	4440	4440	4440	4440	0
287	20241024	135100	103666940	4440	4440	4440	4440	0
288	20241024	135000	103666940	4440	4440	4440	4440	0
289	20241024	134900	103666940	4440	4440	4440	4440	0
290	20241024	134800	103666940	4440	4440	4440	4440	0
291	20241024	134700	103666940	4440	4440	4440	4440	0
292	20241024	134600	103666940	4440	4440	4440	4440	0
293	20241024	134500	103666940	4440	4440	4440	4440	0
294	20241024	134400	103666940	4440	4440	4440	4440	0
295	20241024	134300	103666940	4440	4440	4440	4440	0
296	20241024	134200	103666940	4440	4440	4440	4440	0
297	20241024	134100	103666940	4440	4440	4440	4440	0
298	20241024	134000	103666940	4440	4440	4440	4440	0
299	20241024	133900	103666940	4440	4440	4440	4440	0
300	20241024	133800	103666940	4440	4440	4440	4440	0
301	20241024	133700	103666940	4440	4440	4440	4440	0
302	20241024	133600	103666940	4440	4440	4440	4440	500
303	20241024	133500	101446940	4440	4440	4440	4440	0
304	20241024	133400	101446940	4440	4440	4440	4440	0
305	20241024	133300	101446940	4440	4440	4440	4440	0
306	20241024	133200	101446940	4440	4440	4440	4440	0
307	20241024	133100	101446940	4440	4440	4440	4440	0
308	20241024	133000	101446940	4440	4440	4440	4440	0
309	20241024	132900	101446940	4440	4440	4440	4440	0
310	20241024	132800	101446940	4440	4440	4440	4440	0
311	20241024	132700	101446940	4440	4440	4440	4440	0
312	20241024	132600	101446940	4440	4440	4440	4440	0
313	20241024	132500	101446940	4440	4440	4440	4440	0
314	20241024	132400	101446940	4440	4445	4445	4440	1700
315	20241024	132300	93898170	4450	4450	4450	4450	0
316	20241024	132200	93898170	4450	4450	4450	4450	0
317	20241024	132100	93898170	4450	4450	4450	4450	0
318	20241024	132000	93898170	4450	4450	4450	4450	0
319	20241024	131900	93898170	4450	4450	4450	4450	0
320	20241024	131800	93898170	4450	4450	4450	4450	0
321	20241024	131700	93898170	4450	4450	4450	4450	0
322	20241024	131600	93898170	4450	4450	4450	4450	0
323	20241024	131500	93898170	4450	4450	4450	4450	0
324	20241024	131400	93898170	4450	4450	4450	4450	5
325	20241024	131300	93875920	4445	4445	4445	4445	0
326	20241024	131200	93875920	4445	4445	4445	4445	0
327	20241024	131100	93875920	4445	4445	4445	4445	35
328	20241024	131000	93720345	4445	4445	4445	4445	0
329	20241024	130900	93720345	4445	4445	4445	4445	0
330	20241024	130800	93720345	4445	4445	4445	4445	0
331	20241024	130700	93720345	4445	4445	4445	4445	0
332	20241024	130600	93720345	4445	4445	4445	4445	0
333	20241024	130500	93720345	4445	4445	4445	4445	0
334	20241024	130400	93720345	4445	4445	4445	4445	0
335	20241024	130300	93720345	4445	4445	4445	4445	15
336	20241024	130200	93653670	4440	4440	4440	4440	0
337	20241024	130100	93653670	4440	4440	4440	4440	0
338	20241024	130000	93653670	4440	4440	4440	4440	0
339	20241024	125900	93653670	4440	4440	4440	4440	0
340	20241024	125800	93653670	4440	4440	4440	4440	0
341	20241024	125700	93653670	4440	4440	4440	4440	0
342	20241024	125600	93653670	4440	4440	4440	4440	0
343	20241024	125500	93653670	4440	4440	4440	4440	0
344	20241024	125400	93653670	4440	4445	4445	4440	500
345	20241024	125300	91433655	4440	4440	4440	4440	0
346	20241024	125200	91433655	4440	4440	4440	4440	0
347	20241024	125100	91433655	4440	4440	4440	4440	0
348	20241024	125000	91433655	4440	4440	4440	4440	0
349	20241024	124900	91433655	4440	4440	4440	4440	0
350	20241024	124800	91433655	4440	4440	4440	4440	0
351	20241024	124700	91433655	4440	4440	4440	4440	0
352	20241024	124600	91433655	4440	4440	4440	4440	0
353	20241024	124500	91433655	4440	4440	4440	4440	0
354	20241024	124400	91433655	4440	4445	4445	4440	393
355	20241024	124300	89688575	4450	4450	4450	4450	0
356	20241024	124200	89688575	4450	4450	4450	4450	5
357	20241024	124100	89666325	4450	4450	4450	4450	0
358	20241024	124000	89666325	4450	4450	4450	4450	0
359	20241024	123900	89666325	4450	4450	4450	4450	0
360	20241024	123800	89666325	4450	4450	4450	4450	8
361	20241024	123700	89630725	4445	4445	4445	4445	0
362	20241024	123600	89630725	4445	4445	4445	4445	0
363	20241024	123500	89630725	4445	4445	4445	4445	0
364	20241024	123400	89630725	4445	4445	4445	4445	0
365	20241024	123300	89630725	4445	4445	4445	4445	0
366	20241024	123200	89630725	4445	4445	4445	4445	0
367	20241024	123100	89630725	4445	4445	4445	4445	0
368	20241024	123000	89630725	4445	4445	4445	4445	0
369	20241024	122900	89630725	4445	4445	4445	4445	0
370	20241024	122800	89630725	4445	4445	4445	4445	0
371	20241024	122700	89630725	4445	4445	4445	4445	0
372	20241024	122600	89630725	4445	4445	4445	4445	0
373	20241024	122500	89630725	4445	4445	4445	4445	0
374	20241024	122400	89630725	4445	4445	4445	4445	0
375	20241024	122300	89630725	4445	4445	4445	4445	0
376	20241024	122200	89630725	4445	4445	4445	4445	0
377	20241024	122100	89630725	4445	4445	4445	4445	0
378	20241024	122000	89630725	4445	4445	4445	4445	0
379	20241024	121900	89630725	4445	4445	4445	4445	0
380	20241024	121800	89630725	4445	4445	4445	4445	0
381	20241024	121700	89630725	4445	4445	4445	4445	0
382	20241024	121600	89630725	4445	4445	4445	4445	100
383	20241024	121500	89186225	4440	4440	4440	4440	0
384	20241024	121400	89186225	4440	4440	4440	4440	0
385	20241024	121300	89186225	4440	4440	4440	4440	0
386	20241024	121200	89186225	4440	4440	4440	4440	0
387	20241024	121100	89186225	4440	4440	4440	4440	0
388	20241024	121000	89186225	4440	4440	4440	4440	0
389	20241024	120900	89186225	4440	4440	4440	4440	0
390	20241024	120800	89186225	4440	4440	4440	4440	0
391	20241024	120700	89186225	4440	4440	4440	4440	0
392	20241024	120600	89186225	4440	4440	4440	4440	0
393	20241024	120500	89186225	4440	4445	4445	4440	53
394	20241024	120400	88950885	4450	4450	4450	4450	0
395	20241024	120300	88950885	4450	4450	4450	4450	0
396	20241024	120200	88950885	4450	4450	4450	4450	0
397	20241024	120100	88950885	4450	4450	4450	4450	0
398	20241024	120000	88950885	4450	4450	4450	4450	2
399	20241024	115900	88941985	4450	4450	4450	4450	0
400	20241024	115800	88941985	4450	4450	4450	4450	2
401	20241024	115700	88933085	4440	4440	4440	4440	0
402	20241024	115600	88933085	4440	4440	4440	4440	0
403	20241024	115500	88933085	4440	4440	4440	4440	0
404	20241024	115400	88933085	4440	4440	4440	4440	0
405	20241024	115300	88933085	4440	4440	4440	4440	0
406	20241024	115200	88933085	4440	4440	4440	4440	0
407	20241024	115100	88933085	4440	4440	4440	4440	0
408	20241024	115000	88933085	4440	4440	4440	4440	0
409	20241024	114900	88933085	4440	4440	4440	4440	0
410	20241024	114800	88933085	4440	4440	4440	4440	0
411	20241024	114700	88933085	4440	4440	4440	4440	0
412	20241024	114600	88933085	4440	4440	4440	4440	400
413	20241024	114500	87157085	4440	4440	4440	4440	0
414	20241024	114400	87157085	4440	4440	4440	4440	0
415	20241024	114300	87157085	4440	4440	4440	4440	0
416	20241024	114200	87157085	4440	4440	4440	4440	1
417	20241024	114100	87152645	4440	4440	4440	4440	1
418	20241024	114000	87148205	4450	4450	4450	4450	1
419	20241024	113900	87143755	4450	4450	4450	4450	2
420	20241024	113800	87134855	4450	4450	4450	4450	0
421	20241024	113700	87134855	4450	4450	4450	4450	0
422	20241024	113600	87134855	4450	4450	4450	4450	0
423	20241024	113500	87134855	4450	4450	4450	4450	0
424	20241024	113400	87134855	4450	4450	4450	4450	0
425	20241024	113300	87134855	4450	4450	4450	4450	0
426	20241024	113200	87134855	4450	4450	4450	4450	0
427	20241024	113100	87134855	4450	4450	4450	4450	0
428	20241024	113000	87134855	4450	4450	4450	4450	0
429	20241024	112900	87134855	4450	4450	4450	4450	0
430	20241024	112800	87134855	4450	4450	4450	4450	0
431	20241024	112700	87134855	4450	4450	4450	4450	10
432	20241024	112600	87090355	4450	4450	4450	4450	0
433	20241024	112500	87090355	4450	4450	4450	4450	100
434	20241024	112400	86645355	4450	4450	4450	4450	220
435	20241024	112300	85666355	4450	4450	4450	4450	0
436	20241024	112200	85666355	4450	4450	4450	4450	0
437	20241024	112100	85666355	4450	4450	4450	4450	0
438	20241024	112000	85666355	4450	4450	4450	4450	0
439	20241024	111900	85666355	4450	4450	4450	4450	0
440	20241024	111800	85666355	4450	4450	4450	4450	0
441	20241024	111700	85666355	4450	4450	4450	4450	0
442	20241024	111600	85666355	4450	4450	4450	4450	0
443	20241024	111500	85666355	4450	4450	4450	4450	0
444	20241024	111400	85666355	4450	4450	4450	4450	0
445	20241024	111300	85666355	4450	4450	4450	4450	0
446	20241024	111200	85666355	4450	4450	4450	4450	0
447	20241024	111100	85666355	4450	4450	4450	4450	0
448	20241024	111000	85666355	4450	4450	4450	4450	0
449	20241024	110900	85666355	4450	4450	4450	4450	0
450	20241024	110800	85666355	4450	4450	4450	4450	0
451	20241024	110700	85666355	4450	4450	4450	4450	0
452	20241024	110600	85666355	4450	4450	4450	4450	0
453	20241024	110500	85666355	4450	4450	4450	4450	0
454	20241024	110400	85666355	4450	4450	4450	4450	0
455	20241024	110300	85666355	4450	4450	4450	4450	0
456	20241024	110200	85666355	4450	4450	4450	4450	1
457	20241024	110100	85661905	4450	4450	4450	4450	0
458	20241024	110000	85661905	4450	4450	4450	4450	0
459	20241024	105900	85661905	4450	4450	4450	4450	0
460	20241024	105800	85661905	4450	4450	4450	4450	0
461	20241024	105700	85661905	4450	4450	4450	4450	1
462	20241024	105600	85657455	4450	4450	4450	4450	2
463	20241024	105500	85648555	4450	4450	4450	4450	0
464	20241024	105400	85648555	4450	4450	4450	4450	0
465	20241024	105300	85648555	4450	4450	4450	4450	0
466	20241024	105200	85648555	4450	4450	4450	4450	2
467	20241024	105100	85639655	4440	4440	4440	4440	0
468	20241024	105000	85639655	4440	4440	4440	4440	0
469	20241024	104900	85639655	4440	4440	4440	4440	0
470	20241024	104800	85639655	4440	4440	4440	4440	178
471	20241024	104700	84849335	4445	4445	4445	4445	8
472	20241024	104600	84813775	4445	4445	4445	4445	0
473	20241024	104500	84813775	4445	4445	4445	4445	0
474	20241024	104400	84813775	4445	4445	4445	4445	0
475	20241024	104300	84813775	4445	4445	4445	4445	0
476	20241024	104200	84813775	4445	4445	4445	4445	0
477	20241024	104100	84813775	4445	4445	4445	4445	0
478	20241024	104000	84813775	4445	4445	4445	4445	0
479	20241024	103900	84813775	4445	4445	4445	4445	0
480	20241024	103800	84813775	4445	4445	4445	4445	0
481	20241024	103700	84813775	4445	4445	4445	4445	0
482	20241024	103600	84813775	4445	4445	4445	4445	2
483	20241024	103500	84804885	4445	4445	4445	4445	0
484	20241024	103400	84804885	4445	4445	4445	4445	0
485	20241024	103300	84804885	4445	4445	4445	4445	0
486	20241024	103200	84804885	4445	4445	4445	4445	0
487	20241024	103100	84804885	4445	4445	4445	4445	2
488	20241024	103000	84795995	4435	4435	4435	4435	12
489	20241024	102900	84742775	4435	4435	4435	4435	0
490	20241024	102800	84742775	4435	4440	4440	4435	30
491	20241024	102700	84609720	4440	4440	4440	4440	0
492	20241024	102600	84609720	4440	4440	4440	4440	0
493	20241024	102500	84609720	4440	4440	4440	4440	100
494	20241024	102400	84165720	4440	4440	4440	4440	0
495	20241024	102300	84165720	4440	4440	4440	4440	0
496	20241024	102200	84165720	4440	4440	4440	4440	0
497	20241024	102100	84165720	4440	4440	4440	4440	0
498	20241024	102000	84165720	4440	4440	4440	4430	1512
499	20241024	101900	77461935	4450	4450	4450	4450	2
500	20241024	101800	77453035	4440	4440	4440	4440	200
501	20241024	101700	76565035	4440	4440	4440	4440	0
502	20241024	101600	76565035	4440	4440	4440	4440	0
503	20241024	101500	76565035	4440	4440	4440	4440	0
504	20241024	101400	76565035	4440	4440	4440	4440	0
505	20241024	101300	76565035	4440	4440	4440	4440	80
506	20241024	101200	76209835	4450	4450	4450	4450	0
507	20241024	101100	76209835	4450	4450	4450	4450	2
508	20241024	101000	76200935	4440	4440	4440	4440	0
509	20241024	100900	76200935	4440	4440	4440	4440	0
510	20241024	100800	76200935	4440	4445	4445	4440	572
511	20241024	100700	73659725	4445	4445	4445	4445	101
512	20241024	100600	73210780	4445	4450	4450	4445	13
513	20241024	100500	73152990	4455	4455	4455	4455	0
514	20241024	100400	73152990	4455	4455	4455	4455	0
515	20241024	100300	73152990	4455	4455	4455	4455	0
516	20241024	100200	73152990	4455	4455	4455	4455	0
517	20241024	100100	73152990	4455	4455	4455	4455	0
518	20241024	100000	73152990	4455	4455	4455	4455	23
519	20241024	095900	73050525	4455	4455	4455	4455	0
520	20241024	095800	73050525	4455	4455	4455	4455	0
521	20241024	095700	73050525	4455	4455	4455	4455	0
522	20241024	095600	73050525	4455	4455	4455	4455	0
523	20241024	095500	73050525	4455	4455	4455	4455	0
524	20241024	095400	73050525	4455	4455	4455	4455	30
525	20241024	095300	72916875	4455	4455	4455	4455	0
526	20241024	095200	72916875	4455	4455	4455	4455	0
527	20241024	095100	72916875	4455	4455	4455	4450	42
528	20241024	095000	72729770	4460	4460	4460	4460	0
529	20241024	094900	72729770	4460	4460	4460	4460	5
530	20241024	094800	72707470	4460	4455	4460	4455	374
531	20241024	094700	71041255	4450	4450	4450	4450	0
532	20241024	094600	71041255	4450	4450	4450	4450	177
533	20241024	094500	70253605	4450	4450	4450	4450	0
534	20241024	094400	70253605	4450	4450	4450	4450	0
535	20241024	094300	70253605	4450	4450	4450	4450	0
536	20241024	094200	70253605	4450	4450	4450	4450	0
537	20241024	094100	70253605	4450	4450	4450	4450	0
538	20241024	094000	70253605	4450	4450	4450	4450	0
539	20241024	093900	70253605	4450	4450	4450	4450	0
540	20241024	093800	70253605	4450	4450	4450	4450	0
541	20241024	093700	70253605	4450	4450	4450	4450	1
542	20241024	093600	70249155	4450	4450	4450	4450	0
543	20241024	093500	70249155	4450	4450	4450	4450	0
544	20241024	093400	70249155	4450	4450	4450	4450	0
545	20241024	093300	70249155	4450	4450	4450	4450	4
546	20241024	093200	70231355	4450	4450	4450	4450	1
547	20241024	093100	70226905	4450	4450	4450	4450	5
548	20241024	093000	70204655	4450	4450	4450	4450	0
549	20241024	092900	70204655	4450	4450	4450	4450	0
550	20241024	092800	70204655	4450	4450	4450	4450	0
551	20241024	092700	70204655	4450	4450	4450	4450	0
552	20241024	092600	70204655	4450	4450	4450	4450	0
553	20241024	092500	70204655	4450	4450	4450	4450	0
554	20241024	092400	70204655	4450	4450	4450	4450	5
555	20241024	092300	70182405	4450	4450	4450	4450	2
556	20241024	092200	70173505	4440	4440	4440	4440	1875
557	20241024	092100	61848505	4435	4445	4445	4435	4758
558	20241024	092000	40739405	4450	4450	4450	4450	14
559	20241024	091900	40677105	4450	4455	4455	4450	464
560	20241024	091800	38611745	4455	4455	4455	4450	588
561	20241024	091700	35992255	4465	4480	4480	4460	512
562	20241024	091600	33708590	4495	4495	4495	4495	0
563	20241024	091500	33708590	4495	4455	4495	4455	1985
564	20241024	091400	24817530	4455	4460	4460	4455	1904
565	20241024	091300	16330205	4460	4460	4460	4460	0
566	20241024	091200	16330205	4460	4470	4470	4460	928
567	20241024	091100	12191165	4480	4480	4480	4480	0
568	20241024	091000	12191165	4480	4480	4480	4480	0
569	20241024	090900	12191165	4480	4480	4480	4480	0
570	20241024	090800	12191165	4480	4500	4500	4480	903
571	20241024	090700	8145575	4500	4500	4500	4500	0
572	20241024	090600	8145575	4500	4500	4500	4500	0
573	20241024	090500	8145575	4500	4500	4500	4500	0
574	20241024	090400	8145575	4500	4500	4500	4500	0
575	20241024	090300	8145575	4500	4505	4515	4500	938
576	20241024	090200	3924390	4500	4490	4500	4490	517
577	20241024	090100	1602070	4490	4490	4490	4490	159
578	20241024	090000	888160	4490	4455	4490	4455	199