KissMeData/002210/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183600	163849150	4495	4495	4495	4495	5313
3	20241104	183500	163849150	4495	4495	4495	4495	0
4	20241104	183400	163849150	4495	4495	4495	4495	0
5	20241104	183300	163849150	4495	4495	4495	4495	0
6	20241104	183200	163849150	4495	4495	4495	4495	0
7	20241104	183100	163849150	4495	4495	4495	4495	0
8	20241104	183000	163849150	4495	4495	4495	4495	0
9	20241104	182900	163849150	4495	4495	4495	4495	0
10	20241104	182800	163849150	4495	4495	4495	4495	0
11	20241104	182700	163849150	4495	4495	4495	4495	0
12	20241104	182600	163849150	4495	4495	4495	4495	0
13	20241104	182500	163849150	4495	4495	4495	4495	0
14	20241104	182400	163849150	4495	4495	4495	4495	0
15	20241104	182300	163849150	4495	4495	4495	4495	0
16	20241104	182200	163849150	4495	4495	4495	4495	0
17	20241104	182100	163849150	4495	4495	4495	4495	0
18	20241104	182000	163849150	4495	4495	4495	4495	0
19	20241104	181900	163849150	4495	4495	4495	4495	0
20	20241104	181800	163849150	4495	4495	4495	4495	0
21	20241104	181700	163849150	4495	4495	4495	4495	0
22	20241104	181600	163849150	4495	4495	4495	4495	0
23	20241104	181500	163849150	4495	4495	4495	4495	0
24	20241104	181400	163849150	4495	4495	4495	4495	0
25	20241104	181300	163849150	4495	4495	4495	4495	0
26	20241104	181200	163849150	4495	4495	4495	4495	0
27	20241104	181100	163849150	4495	4495	4495	4495	0
28	20241104	181000	163849150	4495	4495	4495	4495	0
29	20241104	180900	163849150	4495	4495	4495	4495	0
30	20241104	180800	163849150	4495	4495	4495	4495	0
31	20241104	180700	163849150	4495	4495	4495	4495	0
32	20241104	180600	163849150	4495	4495	4495	4495	5313
33	20241104	180500	163849150	4495	4495	4495	4495	0
34	20241104	180400	163849150	4495	4495	4495	4495	0
35	20241104	180300	163849150	4495	4495	4495	4495	0
36	20241104	180200	163849150	4495	4495	4495	4495	0
37	20241104	180100	163849150	4495	4495	4495	4495	0
38	20241104	180000	163849150	4495	4495	4495	4495	0
39	20241104	175900	163849150	4495	4495	4495	4495	0
40	20241104	175800	163849150	4495	4495	4495	4495	0
41	20241104	175700	163849150	4495	4495	4495	4495	0
42	20241104	175600	163849150	4495	4495	4495	4495	0
43	20241104	175500	163849150	4495	4495	4495	4495	0
44	20241104	175400	163849150	4495	4495	4495	4495	0
45	20241104	175300	163849150	4495	4495	4495	4495	0
46	20241104	175200	163849150	4495	4495	4495	4495	0
47	20241104	175100	163849150	4495	4495	4495	4495	0
48	20241104	175000	163849150	4495	4495	4495	4495	0
49	20241104	174900	163849150	4495	4495	4495	4495	0
50	20241104	174800	163849150	4495	4495	4495	4495	0
51	20241104	174700	163849150	4495	4495	4495	4495	0
52	20241104	174600	163849150	4495	4495	4495	4495	0
53	20241104	174500	163849150	4495	4495	4495	4495	0
54	20241104	174400	163849150	4495	4495	4495	4495	0
55	20241104	174300	163849150	4495	4495	4495	4495	0
56	20241104	174200	163849150	4495	4495	4495	4495	0
57	20241104	174100	163849150	4495	4495	4495	4495	0
58	20241104	174000	163849150	4495	4495	4495	4495	0
59	20241104	173900	163849150	4495	4495	4495	4495	0
60	20241104	173800	163849150	4495	4495	4495	4495	0
61	20241104	173700	163849150	4495	4495	4495	4495	0
62	20241104	173600	163849150	4495	4495	4495	4495	5313
63	20241104	173500	163849150	4495	4495	4495	4495	0
64	20241104	173400	163849150	4495	4495	4495	4495	0
65	20241104	173300	163849150	4495	4495	4495	4495	0
66	20241104	173200	163849150	4495	4495	4495	4495	0
67	20241104	173100	163849150	4495	4495	4495	4495	0
68	20241104	173000	163849150	4495	4495	4495	4495	0
69	20241104	172900	163849150	4495	4495	4495	4495	0
70	20241104	172800	163849150	4495	4495	4495	4495	0
71	20241104	172700	163849150	4495	4495	4495	4495	0
72	20241104	172600	163849150	4495	4495	4495	4495	0
73	20241104	172500	163849150	4495	4495	4495	4495	0
74	20241104	172400	163849150	4495	4495	4495	4495	0
75	20241104	172300	163849150	4495	4495	4495	4495	0
76	20241104	172200	163849150	4495	4495	4495	4495	0
77	20241104	172100	163849150	4495	4495	4495	4495	0
78	20241104	172000	163849150	4495	4495	4495	4495	0
79	20241104	171900	163849150	4495	4495	4495	4495	0
80	20241104	171800	163849150	4495	4495	4495	4495	0
81	20241104	171700	163849150	4495	4495	4495	4495	0
82	20241104	171600	163849150	4495	4495	4495	4495	0
83	20241104	171500	163849150	4495	4495	4495	4495	0
84	20241104	171400	163849150	4495	4495	4495	4495	0
85	20241104	171300	163849150	4495	4495	4495	4495	0
86	20241104	171200	163849150	4495	4495	4495	4495	0
87	20241104	171100	163849150	4495	4495	4495	4495	0
88	20241104	171000	163849150	4495	4495	4495	4495	0
89	20241104	170900	163849150	4495	4495	4495	4495	0
90	20241104	170800	163849150	4495	4495	4495	4495	0
91	20241104	170700	163849150	4495	4495	4495	4495	0
92	20241104	170600	163849150	4495	4495	4495	4495	5313
93	20241104	170500	163849150	4495	4495	4495	4495	0
94	20241104	170400	163849150	4495	4495	4495	4495	0
95	20241104	170300	163849150	4495	4495	4495	4495	0
96	20241104	170200	163849150	4495	4495	4495	4495	0
97	20241104	170100	163849150	4495	4495	4495	4495	0
98	20241104	170000	163849150	4495	4495	4495	4495	0
99	20241104	165900	163849150	4495	4495	4495	4495	0
100	20241104	165800	163849150	4495	4495	4495	4495	0
101	20241104	165700	163849150	4495	4495	4495	4495	0
102	20241104	165600	163849150	4495	4495	4495	4495	0
103	20241104	165500	163849150	4495	4495	4495	4495	0
104	20241104	165400	163849150	4495	4495	4495	4495	0
105	20241104	165300	163849150	4495	4495	4495	4495	0
106	20241104	165200	163849150	4495	4495	4495	4495	0
107	20241104	165100	163849150	4495	4495	4495	4495	0
108	20241104	165000	163849150	4495	4495	4495	4495	0
109	20241104	164900	163849150	4495	4495	4495	4495	0
110	20241104	164800	163849150	4495	4495	4495	4495	0
111	20241104	164700	163849150	4495	4495	4495	4495	0
112	20241104	164600	163849150	4495	4495	4495	4495	0
113	20241104	164500	163849150	4495	4495	4495	4495	0
114	20241104	164400	163849150	4495	4495	4495	4495	0
115	20241104	164300	163849150	4495	4495	4495	4495	0
116	20241104	164200	163849150	4495	4495	4495	4495	0
117	20241104	164100	163849150	4495	4495	4495	4495	0
118	20241104	164000	163849150	4495	4495	4495	4495	0
119	20241104	163900	163849150	4495	4495	4495	4495	0
120	20241104	163800	163849150	4495	4495	4495	4495	0
121	20241104	163700	163849150	4495	4495	4495	4495	0
122	20241104	163600	163849150	4495	4495	4495	4495	5313
123	20241104	163500	163849150	4495	4495	4495	4495	0
124	20241104	163400	163849150	4495	4495	4495	4495	0
125	20241104	163300	163849150	4495	4495	4495	4495	0
126	20241104	163200	163849150	4495	4495	4495	4495	0
127	20241104	163100	163849150	4495	4495	4495	4495	0
128	20241104	163000	163849150	4495	4495	4495	4495	0
129	20241104	162900	163849150	4495	4495	4495	4495	0
130	20241104	162800	163849150	4495	4495	4495	4495	0
131	20241104	162700	163849150	4495	4495	4495	4495	0
132	20241104	162600	163849150	4495	4495	4495	4495	0
133	20241104	162500	163849150	4495	4495	4495	4495	0
134	20241104	162400	163849150	4495	4495	4495	4495	0
135	20241104	162300	163849150	4495	4495	4495	4495	0
136	20241104	162200	163849150	4495	4495	4495	4495	0
137	20241104	162100	163849150	4495	4495	4495	4495	0
138	20241104	162000	163849150	4495	4495	4495	4495	0
139	20241104	161900	163849150	4495	4495	4495	4495	0
140	20241104	161800	163849150	4495	4495	4495	4495	0
141	20241104	161700	163849150	4495	4495	4495	4495	0
142	20241104	161600	163849150	4495	4495	4495	4495	0
143	20241104	161500	163849150	4495	4495	4495	4495	0
144	20241104	161400	163849150	4495	4495	4495	4495	0
145	20241104	161300	163849150	4495	4495	4495	4495	0
146	20241104	161200	163849150	4495	4495	4495	4495	0
147	20241104	161100	163849150	4495	4495	4495	4495	0
148	20241104	161000	163849150	4495	4495	4495	4495	0
149	20241104	160900	163849150	4495	4495	4495	4495	0
150	20241104	160800	163849150	4495	4495	4495	4495	0
151	20241104	160700	163849150	4495	4495	4495	4495	0
152	20241104	160600	163849150	4495	4495	4495	4495	5313
153	20241104	160500	163849150	4495	4495	4495	4495	0
154	20241104	160400	163849150	4495	4495	4495	4495	0
155	20241104	160300	163849150	4495	4495	4495	4495	0
156	20241104	160200	163849150	4495	4495	4495	4495	0
157	20241104	160100	163849150	4495	4495	4495	4495	0
158	20241104	160000	163849150	4495	4495	4495	4495	0
159	20241104	155900	163849150	4495	4495	4495	4495	0
160	20241104	155800	163849150	4495	4495	4495	4495	0
161	20241104	155700	163849150	4495	4495	4495	4495	0
162	20241104	155600	163849150	4495	4495	4495	4495	0
163	20241104	155500	163849150	4495	4495	4495	4495	0
164	20241104	155400	163849150	4495	4495	4495	4495	0
165	20241104	155300	163849150	4495	4495	4495	4495	0
166	20241104	155200	163849150	4495	4495	4495	4495	0
167	20241104	155100	163849150	4495	4495	4495	4495	0
168	20241104	155000	163849150	4495	4495	4495	4495	0
169	20241104	154900	163849150	4495	4495	4495	4495	0
170	20241104	154800	163849150	4495	4495	4495	4495	0
171	20241104	154700	163849150	4495	4495	4495	4495	0
172	20241104	154600	163849150	4495	4495	4495	4495	0
173	20241104	154500	163849150	4495	4495	4495	4495	0
174	20241104	154400	163849150	4495	4495	4495	4495	0
175	20241104	154300	163849150	4495	4495	4495	4495	0
176	20241104	154200	163849150	4495	4495	4495	4495	0
177	20241104	154100	163849150	4495	4495	4495	4495	0
178	20241104	154000	163849150	4495	4495	4495	4495	0
179	20241104	153900	163849150	4495	4495	4495	4495	0
180	20241104	153800	163849150	4495	4495	4495	4495	0
181	20241104	153700	163849150	4495	4495	4495	4495	0
182	20241104	153600	163849150	4495	4495	4495	4495	5313
183	20241104	153500	163849150	4495	4495	4495	4495	0
184	20241104	153400	163849150	4495	4495	4495	4495	0
185	20241104	153300	163849150	4495	4495	4495	4495	0
186	20241104	153200	163849150	4495	4495	4495	4495	0
187	20241104	153100	163849150	4495	4495	4495	4495	0
188	20241104	153000	163849150	4495	4495	4495	4495	5313
189	20241104	152900	139967215	4475	4475	4475	4475	0
190	20241104	152800	139967215	4475	4475	4475	4475	0
191	20241104	152700	139967215	4475	4475	4475	4475	0
192	20241104	152600	139967215	4475	4475	4475	4475	0
193	20241104	152500	139967215	4475	4475	4475	4475	0
194	20241104	152400	139967215	4475	4475	4475	4475	0
195	20241104	152300	139967215	4475	4475	4475	4475	0
196	20241104	152200	139967215	4475	4475	4475	4475	0
197	20241104	152100	139967215	4475	4475	4475	4475	0
198	20241104	152000	139967215	4475	4475	4475	4475	0
199	20241104	151900	139967215	4475	4475	4475	4475	0
200	20241104	151800	139967215	4475	4475	4475	4475	1
201	20241104	151700	139962740	4475	4475	4475	4475	0
202	20241104	151600	139962740	4475	4475	4475	4475	0
203	20241104	151500	139962740	4475	4475	4475	4475	0
204	20241104	151400	139962740	4475	4475	4475	4475	85
205	20241104	151300	139582365	4470	4470	4470	4470	0
206	20241104	151200	139582365	4470	4470	4470	4470	0
207	20241104	151100	139582365	4470	4470	4470	4470	0
208	20241104	151000	139582365	4470	4470	4470	4470	0
209	20241104	150900	139582365	4470	4470	4470	4470	0
210	20241104	150800	139582365	4470	4470	4470	4470	894
211	20241104	150700	135586185	4470	4470	4470	4470	0
212	20241104	150600	135586185	4470	4470	4470	4470	0
213	20241104	150500	135586185	4470	4470	4470	4470	1
214	20241104	150400	135581715	4470	4470	4470	4470	0
215	20241104	150300	135581715	4470	4470	4470	4470	0
216	20241104	150200	135581715	4470	4470	4470	4470	13
217	20241104	150100	135523605	4475	4475	4475	4475	0
218	20241104	150000	135523605	4475	4475	4475	4475	5
219	20241104	145900	135501230	4465	4465	4465	4465	0
220	20241104	145800	135501230	4465	4475	4475	4465	200
221	20241104	145700	134608210	4470	4470	4470	4470	90
222	20241104	145600	134205910	4470	4470	4470	4470	53
223	20241104	145500	133969000	4475	4475	4475	4475	0
224	20241104	145400	133969000	4475	4475	4475	4475	0
225	20241104	145300	133969000	4475	4475	4475	4475	0
226	20241104	145200	133969000	4475	4475	4475	4475	0
227	20241104	145100	133969000	4475	4475	4475	4475	0
228	20241104	145000	133969000	4475	4475	4475	4475	5
229	20241104	144900	133946625	4475	4475	4475	4475	0
230	20241104	144800	133946625	4475	4475	4475	4475	0
231	20241104	144700	133946625	4475	4475	4475	4475	0
232	20241104	144600	133946625	4475	4475	4475	4475	0
233	20241104	144500	133946625	4475	4475	4475	4475	0
234	20241104	144400	133946625	4475	4475	4475	4475	0
235	20241104	144300	133946625	4475	4475	4475	4475	0
236	20241104	144200	133946625	4475	4475	4475	4475	0
237	20241104	144100	133946625	4475	4475	4475	4475	0
238	20241104	144000	133946625	4475	4475	4475	4475	0
239	20241104	143900	133946625	4475	4475	4475	4475	0
240	20241104	143800	133946625	4475	4475	4475	4475	0
241	20241104	143700	133946625	4475	4475	4475	4475	0
242	20241104	143600	133946625	4475	4470	4475	4470	59
243	20241104	143500	133682885	4470	4470	4470	4470	0
244	20241104	143400	133682885	4470	4470	4470	4470	1
245	20241104	143300	133678415	4470	4470	4470	4470	0
246	20241104	143200	133678415	4470	4470	4470	4470	0
247	20241104	143100	133678415	4470	4470	4470	4470	0
248	20241104	143000	133678415	4470	4470	4470	4470	0
249	20241104	142900	133678415	4470	4470	4470	4470	0
250	20241104	142800	133678415	4470	4470	4470	4470	0
251	20241104	142700	133678415	4470	4470	4470	4470	0
252	20241104	142600	133678415	4470	4470	4470	4470	65
253	20241104	142500	133387865	4470	4470	4470	4470	2
254	20241104	142400	133378925	4470	4470	4470	4465	797
255	20241104	142300	129818565	4475	4475	4475	4475	0
256	20241104	142200	129818565	4475	4475	4475	4475	10
257	20241104	142100	129773815	4475	4475	4475	4475	11
258	20241104	142000	129724590	4470	4470	4470	4470	650
259	20241104	141900	126819090	4470	4470	4470	4470	1
260	20241104	141800	126814620	4475	4475	4475	4475	0
261	20241104	141700	126814620	4475	4475	4475	4475	5
262	20241104	141600	126792245	4470	4470	4470	4470	0
263	20241104	141500	126792245	4470	4470	4470	4470	2
264	20241104	141400	126783305	4475	4475	4475	4475	0
265	20241104	141300	126783305	4475	4470	4475	4465	314
266	20241104	141200	125380450	4475	4470	4475	4470	33
267	20241104	141100	125232785	4470	4470	4470	4470	1
268	20241104	141000	125228315	4465	4465	4465	4465	0
269	20241104	140900	125228315	4465	4465	4465	4465	0
270	20241104	140800	125228315	4465	4465	4465	4465	0
271	20241104	140700	125228315	4465	4465	4465	4465	200
272	20241104	140600	124335315	4465	4465	4465	4465	1200
273	20241104	140500	118977315	4465	4465	4465	4465	0
274	20241104	140400	118977315	4465	4465	4465	4465	0
275	20241104	140300	118977315	4465	4465	4465	4465	0
276	20241104	140200	118977315	4465	4465	4465	4465	1
277	20241104	140100	118972850	4465	4470	4470	4465	342
278	20241104	140000	117444910	4475	4475	4475	4475	0
279	20241104	135900	117444910	4475	4475	4475	4475	0
280	20241104	135800	117444910	4475	4475	4475	4475	0
281	20241104	135700	117444910	4475	4475	4475	4475	0
282	20241104	135600	117444910	4475	4475	4475	4475	0
283	20241104	135500	117444910	4475	4475	4475	4475	0
284	20241104	135400	117444910	4475	4475	4475	4475	0
285	20241104	135300	117444910	4475	4475	4475	4475	1
286	20241104	135200	117440435	4475	4475	4475	4475	0
287	20241104	135100	117440435	4475	4475	4475	4475	0
288	20241104	135000	117440435	4475	4475	4475	4475	4
289	20241104	134900	117422535	4475	4475	4475	4475	2
290	20241104	134800	117413585	4470	4475	4475	4470	2
291	20241104	134700	117404640	4475	4475	4475	4475	5
292	20241104	134600	117382265	4475	4475	4475	4475	12
293	20241104	134500	117328565	4475	4475	4475	4475	0
294	20241104	134400	117328565	4475	4475	4475	4475	0
295	20241104	134300	117328565	4475	4475	4475	4475	0
296	20241104	134200	117328565	4475	4475	4475	4475	0
297	20241104	134100	117328565	4475	4475	4475	4475	0
298	20241104	134000	117328565	4475	4475	4475	4475	0
299	20241104	133900	117328565	4475	4475	4475	4475	0
300	20241104	133800	117328565	4475	4475	4475	4475	0
301	20241104	133700	117328565	4475	4475	4475	4475	0
302	20241104	133600	117328565	4475	4475	4475	4475	11
303	20241104	133500	117279340	4470	4470	4470	4470	23
304	20241104	133400	117176530	4470	4470	4470	4470	0
305	20241104	133300	117176530	4470	4470	4470	4470	0
306	20241104	133200	117176530	4470	4470	4470	4470	0
307	20241104	133100	117176530	4470	4470	4470	4470	0
308	20241104	133000	117176530	4470	4470	4470	4470	0
309	20241104	132900	117176530	4470	4470	4470	4470	0
310	20241104	132800	117176530	4470	4470	4470	4470	0
311	20241104	132700	117176530	4470	4470	4470	4470	0
312	20241104	132600	117176530	4470	4470	4470	4470	3
313	20241104	132500	117163120	4470	4470	4470	4470	3
314	20241104	132400	117149710	4465	4465	4465	4465	0
315	20241104	132300	117149710	4465	4465	4465	4465	30
316	20241104	132200	117015760	4470	4465	4470	4465	255
317	20241104	132100	115877060	4470	4470	4470	4470	12
318	20241104	132000	115823420	4465	4465	4465	4465	0
319	20241104	131900	115823420	4465	4465	4465	4465	0
320	20241104	131800	115823420	4465	4465	4465	4465	0
321	20241104	131700	115823420	4465	4465	4465	4465	0
322	20241104	131600	115823420	4465	4465	4465	4465	0
323	20241104	131500	115823420	4465	4465	4465	4465	1
324	20241104	131400	115818955	4465	4465	4465	4465	0
325	20241104	131300	115818955	4465	4465	4465	4465	1
326	20241104	131200	115814490	4465	4465	4465	4465	1
327	20241104	131100	115810025	4465	4465	4465	4465	2
328	20241104	131000	115801095	4460	4465	4465	4460	300
329	20241104	130900	114462730	4470	4470	4470	4470	0
330	20241104	130800	114462730	4470	4470	4470	4470	0
331	20241104	130700	114462730	4470	4470	4470	4470	0
332	20241104	130600	114462730	4470	4470	4470	4470	0
333	20241104	130500	114462730	4470	4470	4470	4470	0
334	20241104	130400	114462730	4470	4470	4470	4470	0
335	20241104	130300	114462730	4470	4470	4470	4470	2
336	20241104	130200	114453790	4470	4470	4470	4470	3
337	20241104	130100	114440380	4470	4470	4470	4470	0
338	20241104	130000	114440380	4470	4470	4470	4470	0
339	20241104	125900	114440380	4470	4470	4470	4470	0
340	20241104	125800	114440380	4470	4470	4470	4470	0
341	20241104	125700	114440380	4470	4470	4475	4470	331
342	20241104	125600	112960720	4470	4470	4470	4470	0
343	20241104	125500	112960720	4470	4470	4470	4470	1
344	20241104	125400	112956250	4475	4475	4475	4475	0
345	20241104	125300	112956250	4475	4475	4475	4475	0
346	20241104	125200	112956250	4475	4470	4475	4470	2
347	20241104	125100	112947305	4470	4470	4470	4470	0
348	20241104	125000	112947305	4470	4475	4475	4470	3
349	20241104	124900	112933890	4475	4475	4475	4475	0
350	20241104	124800	112933890	4475	4475	4475	4475	0
351	20241104	124700	112933890	4475	4475	4475	4475	0
352	20241104	124600	112933890	4475	4475	4475	4475	0
353	20241104	124500	112933890	4475	4475	4475	4475	1
354	20241104	124400	112929415	4475	4475	4475	4475	0
355	20241104	124300	112929415	4475	4475	4475	4475	26
356	20241104	124200	112813065	4475	4475	4475	4475	0
357	20241104	124100	112813065	4475	4475	4475	4475	0
358	20241104	124000	112813065	4475	4475	4475	4475	2
359	20241104	123900	112804115	4475	4470	4475	4470	2
360	20241104	123800	112795170	4470	4470	4470	4470	2
361	20241104	123700	112786230	4470	4470	4470	4470	1
362	20241104	123600	112781760	4470	4470	4470	4470	0
363	20241104	123500	112781760	4470	4470	4470	4470	0
364	20241104	123400	112781760	4470	4470	4470	4470	10
365	20241104	123300	112737060	4470	4470	4470	4470	1
366	20241104	123200	112732590	4465	4465	4465	4465	1
367	20241104	123100	112728125	4465	4465	4465	4465	2
368	20241104	123000	112719195	4460	4460	4460	4460	0
369	20241104	122900	112719195	4460	4470	4470	4460	1800
370	20241104	122800	104691115	4470	4470	4470	4470	0
371	20241104	122700	104691115	4470	4470	4470	4470	0
372	20241104	122600	104691115	4470	4470	4470	4470	2
373	20241104	122500	104682175	4470	4465	4470	4465	6
374	20241104	122400	104655360	4465	4465	4465	4465	1
375	20241104	122300	104650895	4460	4460	4460	4460	0
376	20241104	122200	104650895	4460	4465	4465	4460	500
377	20241104	122100	102420765	4470	4470	4470	4470	1
378	20241104	122000	102416295	4465	4465	4465	4465	0
379	20241104	121900	102416295	4465	4470	4470	4465	141
380	20241104	121800	101786700	4475	4475	4475	4475	0
381	20241104	121700	101786700	4475	4475	4475	4475	1
382	20241104	121600	101782225	4475	4475	4475	4475	1
383	20241104	121500	101777750	4475	4475	4475	4475	2
384	20241104	121400	101768800	4475	4475	4475	4475	2
385	20241104	121300	101759850	4475	4475	4475	4475	0
386	20241104	121200	101759850	4475	4475	4475	4475	1
387	20241104	121100	101755375	4475	4475	4475	4475	0
388	20241104	121000	101755375	4475	4475	4475	4475	0
389	20241104	120900	101755375	4475	4475	4475	4475	1
390	20241104	120800	101750900	4475	4475	4475	4475	0
391	20241104	120700	101750900	4475	4475	4475	4475	0
392	20241104	120600	101750900	4475	4475	4475	4475	0
393	20241104	120500	101750900	4475	4475	4475	4475	0
394	20241104	120400	101750900	4475	4475	4475	4475	0
395	20241104	120300	101750900	4475	4475	4475	4475	0
396	20241104	120200	101750900	4475	4475	4475	4475	1
397	20241104	120100	101746425	4475	4475	4475	4475	0
398	20241104	120000	101746425	4475	4475	4475	4475	0
399	20241104	115900	101746425	4475	4475	4475	4475	0
400	20241104	115800	101746425	4475	4475	4475	4475	0
401	20241104	115700	101746425	4475	4475	4475	4475	0
402	20241104	115600	101746425	4475	4475	4475	4475	0
403	20241104	115500	101746425	4475	4475	4475	4475	1
404	20241104	115400	101741950	4475	4475	4475	4475	0
405	20241104	115300	101741950	4475	4475	4475	4475	2
406	20241104	115200	101733000	4475	4475	4475	4475	2
407	20241104	115100	101724050	4475	4475	4475	4475	2
408	20241104	115000	101715100	4475	4475	4475	4475	1
409	20241104	114900	101710625	4475	4475	4475	4475	0
410	20241104	114800	101710625	4475	4475	4475	4475	0
411	20241104	114700	101710625	4475	4475	4475	4475	0
412	20241104	114600	101710625	4475	4475	4475	4475	0
413	20241104	114500	101710625	4475	4475	4475	4475	0
414	20241104	114400	101710625	4475	4475	4475	4475	0
415	20241104	114300	101710625	4475	4475	4475	4475	1
416	20241104	114200	101706150	4475	4475	4475	4475	5
417	20241104	114100	101683775	4480	4480	4480	4480	0
418	20241104	114000	101683775	4480	4480	4480	4480	2
419	20241104	113900	101674815	4480	4480	4480	4480	2
420	20241104	113800	101665855	4480	4475	4480	4475	3
421	20241104	113700	101652425	4470	4465	4475	4465	2135
422	20241104	113600	92104060	4470	4470	4470	4470	0
423	20241104	113500	92104060	4470	4465	4470	4465	419
424	20241104	113400	90233015	4465	4465	4465	4465	0
425	20241104	113300	90233015	4465	4465	4465	4460	217
426	20241104	113200	89265075	4470	4465	4470	4465	3
427	20241104	113100	89251675	4470	4470	4470	4465	61
428	20241104	113000	88979275	4470	4470	4470	4470	2
429	20241104	112900	88970335	4470	4470	4470	4470	1
430	20241104	112800	88965865	4470	4475	4475	4470	3
431	20241104	112700	88952450	4475	4475	4475	4475	1
432	20241104	112600	88947975	4475	4475	4475	4475	0
433	20241104	112500	88947975	4475	4475	4475	4475	0
434	20241104	112400	88947975	4475	4475	4475	4475	1
435	20241104	112300	88943500	4475	4475	4475	4475	0
436	20241104	112200	88943500	4475	4475	4475	4475	0
437	20241104	112100	88943500	4475	4475	4475	4475	1
438	20241104	112000	88939025	4475	4475	4475	4475	0
439	20241104	111900	88939025	4475	4475	4475	4475	1
440	20241104	111800	88934550	4475	4475	4475	4475	0
441	20241104	111700	88934550	4475	4475	4475	4475	0
442	20241104	111600	88934550	4475	4475	4475	4475	0
443	20241104	111500	88934550	4475	4475	4475	4475	0
444	20241104	111400	88934550	4475	4475	4475	4475	0
445	20241104	111300	88934550	4475	4475	4475	4475	5
446	20241104	111200	88912175	4475	4475	4475	4475	1
447	20241104	111100	88907700	4470	4470	4470	4470	0
448	20241104	111000	88907700	4470	4470	4470	4470	0
449	20241104	110900	88907700	4470	4470	4470	4470	0
450	20241104	110800	88907700	4470	4470	4470	4470	1
451	20241104	110700	88903230	4475	4475	4475	4475	5
452	20241104	110600	88880855	4480	4480	4490	4470	3512
453	20241104	110500	73180800	4475	4470	4475	4470	3391
454	20241104	110400	58017175	4470	4470	4470	4470	2
455	20241104	110300	58008235	4470	4470	4470	4470	0
456	20241104	110200	58008235	4470	4470	4470	4470	0
457	20241104	110100	58008235	4470	4470	4470	4470	22
458	20241104	110000	57909895	4470	4470	4470	4470	1
459	20241104	105900	57905425	4470	4470	4470	4470	0
460	20241104	105800	57905425	4470	4470	4470	4470	200
461	20241104	105700	57011425	4470	4470	4470	4470	0
462	20241104	105600	57011425	4470	4470	4470	4470	0
463	20241104	105500	57011425	4470	4470	4470	4470	0
464	20241104	105400	57011425	4470	4470	4470	4470	1
465	20241104	105300	57006955	4470	4470	4470	4470	1
466	20241104	105200	57002485	4470	4470	4470	4470	0
467	20241104	105100	57002485	4470	4470	4470	4470	0
468	20241104	105000	57002485	4470	4470	4470	4470	0
469	20241104	104900	57002485	4470	4470	4470	4470	0
470	20241104	104800	57002485	4470	4465	4470	4465	2
471	20241104	104700	56993550	4465	4465	4465	4465	2
472	20241104	104600	56984620	4465	4465	4465	4465	4
473	20241104	104500	56966760	4465	4465	4465	4465	2
474	20241104	104400	56957830	4460	4465	4465	4460	151
475	20241104	104300	56284365	4465	4465	4465	4465	2
476	20241104	104200	56275435	4465	4465	4465	4465	201
477	20241104	104100	55377970	4465	4465	4465	4460	138
478	20241104	104000	54762450	4470	4465	4470	4465	132
479	20241104	103900	54173065	4470	4470	4470	4470	0
480	20241104	103800	54173065	4470	4470	4470	4470	0
481	20241104	103700	54173065	4470	4470	4470	4470	0
482	20241104	103600	54173065	4470	4470	4470	4470	753
483	20241104	103500	50807155	4470	4470	4470	4470	0
484	20241104	103400	50807155	4470	4470	4470	4470	0
485	20241104	103300	50807155	4470	4470	4470	4470	0
486	20241104	103200	50807155	4470	4470	4470	4470	0
487	20241104	103100	50807155	4470	4470	4470	4470	0
488	20241104	103000	50807155	4470	4470	4470	4470	0
489	20241104	102900	50807155	4470	4470	4470	4470	1
490	20241104	102800	50802685	4470	4470	4470	4470	0
491	20241104	102700	50802685	4470	4470	4470	4470	0
492	20241104	102600	50802685	4470	4470	4470	4470	62
493	20241104	102500	50525545	4470	4470	4470	4470	20
494	20241104	102400	50436145	4470	4470	4470	4470	0
495	20241104	102300	50436145	4470	4475	4475	4470	8
496	20241104	102200	50400380	4475	4475	4475	4475	0
497	20241104	102100	50400380	4475	4475	4475	4475	1
498	20241104	102000	50395905	4475	4475	4475	4475	2
499	20241104	101900	50386955	4475	4475	4475	4475	101
500	20241104	101800	49934980	4475	4475	4475	4475	0
501	20241104	101700	49934980	4475	4475	4475	4475	2
502	20241104	101600	49926030	4475	4475	4475	4475	1
503	20241104	101500	49921555	4475	4475	4475	4475	0
504	20241104	101400	49921555	4475	4475	4475	4475	0
505	20241104	101300	49921555	4475	4475	4475	4475	0
506	20241104	101200	49921555	4475	4470	4475	4470	370
507	20241104	101100	48267645	4470	4465	4470	4465	5
508	20241104	101000	48245310	4465	4465	4465	4465	0
509	20241104	100900	48245310	4465	4465	4465	4465	1
510	20241104	100800	48240845	4460	4460	4460	4460	0
511	20241104	100700	48240845	4460	4460	4460	4460	37
512	20241104	100600	48075825	4460	4460	4465	4460	783
513	20241104	100500	44583315	4460	4460	4460	4460	388
514	20241104	100400	42852835	4455	4455	4455	4455	0
515	20241104	100300	42852835	4455	4460	4460	4455	110
516	20241104	100200	42362725	4460	4460	4460	4460	69
517	20241104	100100	42054985	4465	4465	4465	4465	2
518	20241104	100000	42046055	4460	4460	4460	4460	120
519	20241104	095900	41510855	4465	4465	4465	4465	0
520	20241104	095800	41510855	4465	4465	4465	4465	0
521	20241104	095700	41510855	4465	4465	4465	4465	2
522	20241104	095600	41501925	4465	4465	4465	4465	0
523	20241104	095500	41501925	4465	4465	4465	4465	0
524	20241104	095400	41501925	4465	4465	4465	4465	2
525	20241104	095300	41492995	4465	4465	4465	4465	2
526	20241104	095200	41484065	4465	4465	4465	4465	1
527	20241104	095100	41479600	4460	4460	4460	4460	1
528	20241104	095000	41475140	4465	4465	4465	4465	3
529	20241104	094900	41461745	4470	4470	4470	4470	0
530	20241104	094800	41461745	4470	4470	4470	4470	12
531	20241104	094700	41408105	4460	4460	4460	4460	0
532	20241104	094600	41408105	4460	4460	4460	4460	0
533	20241104	094500	41408105	4460	4455	4460	4455	2705
534	20241104	094400	29349155	4455	4455	4455	4455	32
535	20241104	094300	29206595	4455	4455	4455	4455	0
536	20241104	094200	29206595	4455	4455	4455	4455	0
537	20241104	094100	29206595	4455	4455	4455	4455	0
538	20241104	094000	29206595	4455	4460	4460	4455	524
539	20241104	093900	26872165	4460	4460	4460	4460	348
540	20241104	093800	25320085	4460	4470	4470	4460	665
541	20241104	093700	22351720	4465	4465	4465	4465	0
542	20241104	093600	22351720	4465	4465	4465	4465	150
543	20241104	093500	21681970	4465	4465	4465	4465	0
544	20241104	093400	21681970	4465	4475	4475	4465	106
545	20241104	093300	21208615	4475	4475	4475	4475	1
546	20241104	093200	21204140	4475	4470	4475	4470	5
547	20241104	093100	21181780	4465	4470	4470	4465	301
548	20241104	093000	19837810	4465	4465	4465	4465	503
549	20241104	092900	17591915	4465	4475	4475	4465	7
550	20241104	092800	17560625	4480	4480	4480	4480	0
551	20241104	092700	17560625	4480	4480	4480	4475	1004
552	20241104	092600	13062710	4480	4480	4480	4480	1
553	20241104	092500	13058230	4480	4480	4480	4480	0
554	20241104	092400	13058230	4480	4480	4480	4480	1
555	20241104	092300	13053750	4480	4480	4480	4480	0
556	20241104	092200	13053750	4480	4475	4480	4475	13
557	20241104	092100	12995550	4475	4475	4475	4475	2
558	20241104	092000	12986600	4475	4475	4475	4475	500
559	20241104	091900	10749100	4475	4475	4475	4475	1
560	20241104	091800	10744625	4475	4475	4475	4475	165
561	20241104	091700	10006250	4480	4480	4480	4480	0
562	20241104	091600	10006250	4480	4480	4480	4480	0
563	20241104	091500	10006250	4480	4475	4480	4475	20
564	20241104	091400	9916745	4475	4475	4475	4475	6
565	20241104	091300	9889895	4470	4470	4470	4470	0
566	20241104	091200	9889895	4470	4470	4470	4470	1
567	20241104	091100	9885425	4475	4475	4475	4475	20
568	20241104	091000	9795925	4475	4455	4475	4455	352
569	20241104	090900	8224390	4450	4465	4465	4450	22
570	20241104	090800	8126370	4460	4460	4460	4460	0
571	20241104	090700	8126370	4460	4480	4480	4460	629
572	20241104	090600	5320515	4480	4480	4480	4480	5
573	20241104	090500	5298115	4485	4490	4490	4485	38
574	20241104	090400	5127550	4500	4500	4500	4500	1
575	20241104	090300	5123050	4500	4525	4525	4490	975
576	20241104	090200	729595	4525	4525	4525	4525	10
577	20241104	090100	684345	4520	4510	4520	4510	57
578	20241104	090000	426845	4490	4490	4515	4490	95