KissMeData/008260/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185100	117456735	4200	4200	4200	4200	2607
3	20240924	185000	117456735	4200	4200	4200	4200	0
4	20240924	184900	117456735	4200	4200	4200	4200	0
5	20240924	184800	117456735	4200	4200	4200	4200	0
6	20240924	184700	117456735	4200	4200	4200	4200	0
7	20240924	184600	117456735	4200	4200	4200	4200	0
8	20240924	184500	117456735	4200	4200	4200	4200	0
9	20240924	184400	117456735	4200	4200	4200	4200	0
10	20240924	184300	117456735	4200	4200	4200	4200	0
11	20240924	184200	117456735	4200	4200	4200	4200	0
12	20240924	184100	117456735	4200	4200	4200	4200	0
13	20240924	184000	117456735	4200	4200	4200	4200	0
14	20240924	183900	117456735	4200	4200	4200	4200	0
15	20240924	183800	117456735	4200	4200	4200	4200	0
16	20240924	183700	117456735	4200	4200	4200	4200	0
17	20240924	183600	117456735	4200	4200	4200	4200	0
18	20240924	183500	117456735	4200	4200	4200	4200	0
19	20240924	183400	117456735	4200	4200	4200	4200	0
20	20240924	183300	117456735	4200	4200	4200	4200	0
21	20240924	183200	117456735	4200	4200	4200	4200	0
22	20240924	183100	117456735	4200	4200	4200	4200	0
23	20240924	183000	117456735	4200	4200	4200	4200	0
24	20240924	182900	117456735	4200	4200	4200	4200	0
25	20240924	182800	117456735	4200	4200	4200	4200	0
26	20240924	182700	117456735	4200	4200	4200	4200	0
27	20240924	182600	117456735	4200	4200	4200	4200	0
28	20240924	182500	117456735	4200	4200	4200	4200	0
29	20240924	182400	117456735	4200	4200	4200	4200	0
30	20240924	182300	117456735	4200	4200	4200	4200	0
31	20240924	182200	117456735	4200	4200	4200	4200	0
32	20240924	182100	117456735	4200	4200	4200	4200	2607
33	20240924	182000	117456735	4200	4200	4200	4200	0
34	20240924	181900	117456735	4200	4200	4200	4200	0
35	20240924	181800	117456735	4200	4200	4200	4200	0
36	20240924	181700	117456735	4200	4200	4200	4200	0
37	20240924	181600	117456735	4200	4200	4200	4200	0
38	20240924	181500	117456735	4200	4200	4200	4200	0
39	20240924	181400	117456735	4200	4200	4200	4200	0
40	20240924	181300	117456735	4200	4200	4200	4200	0
41	20240924	181200	117456735	4200	4200	4200	4200	0
42	20240924	181100	117456735	4200	4200	4200	4200	0
43	20240924	181000	117456735	4200	4200	4200	4200	0
44	20240924	180900	117456735	4200	4200	4200	4200	0
45	20240924	180800	117456735	4200	4200	4200	4200	0
46	20240924	180700	117456735	4200	4200	4200	4200	0
47	20240924	180600	117456735	4200	4200	4200	4200	0
48	20240924	180500	117456735	4200	4200	4200	4200	0
49	20240924	180400	117456735	4200	4200	4200	4200	0
50	20240924	180300	117456735	4200	4200	4200	4200	0
51	20240924	180200	117456735	4200	4200	4200	4200	0
52	20240924	180100	117456735	4200	4200	4200	4200	0
53	20240924	180000	117456735	4200	4200	4200	4200	0
54	20240924	175900	117456735	4200	4200	4200	4200	0
55	20240924	175800	117456735	4200	4200	4200	4200	0
56	20240924	175700	117456735	4200	4200	4200	4200	0
57	20240924	175600	117456735	4200	4200	4200	4200	0
58	20240924	175500	117456735	4200	4200	4200	4200	0
59	20240924	175400	117456735	4200	4200	4200	4200	0
60	20240924	175300	117456735	4200	4200	4200	4200	0
61	20240924	175200	117456735	4200	4200	4200	4200	0
62	20240924	175100	117456735	4200	4200	4200	4200	2607
63	20240924	175000	117456735	4200	4200	4200	4200	0
64	20240924	174900	117456735	4200	4200	4200	4200	0
65	20240924	174800	117456735	4200	4200	4200	4200	0
66	20240924	174700	117456735	4200	4200	4200	4200	0
67	20240924	174600	117456735	4200	4200	4200	4200	0
68	20240924	174500	117456735	4200	4200	4200	4200	0
69	20240924	174400	117456735	4200	4200	4200	4200	0
70	20240924	174300	117456735	4200	4200	4200	4200	0
71	20240924	174200	117456735	4200	4200	4200	4200	0
72	20240924	174100	117456735	4200	4200	4200	4200	0
73	20240924	174000	117456735	4200	4200	4200	4200	0
74	20240924	173900	117456735	4200	4200	4200	4200	0
75	20240924	173800	117456735	4200	4200	4200	4200	0
76	20240924	173700	117456735	4200	4200	4200	4200	0
77	20240924	173600	117456735	4200	4200	4200	4200	0
78	20240924	173500	117456735	4200	4200	4200	4200	0
79	20240924	173400	117456735	4200	4200	4200	4200	0
80	20240924	173300	117456735	4200	4200	4200	4200	0
81	20240924	173200	117456735	4200	4200	4200	4200	0
82	20240924	173100	117456735	4200	4200	4200	4200	0
83	20240924	173000	117456735	4200	4200	4200	4200	0
84	20240924	172900	117456735	4200	4200	4200	4200	0
85	20240924	172800	117456735	4200	4200	4200	4200	0
86	20240924	172700	117456735	4200	4200	4200	4200	0
87	20240924	172600	117456735	4200	4200	4200	4200	0
88	20240924	172500	117456735	4200	4200	4200	4200	0
89	20240924	172400	117456735	4200	4200	4200	4200	0
90	20240924	172300	117456735	4200	4200	4200	4200	0
91	20240924	172200	117456735	4200	4200	4200	4200	0
92	20240924	172100	117456735	4200	4200	4200	4200	2607
93	20240924	172000	117456735	4200	4200	4200	4200	0
94	20240924	171900	117456735	4200	4200	4200	4200	0
95	20240924	171800	117456735	4200	4200	4200	4200	0
96	20240924	171700	117456735	4200	4200	4200	4200	0
97	20240924	171600	117456735	4200	4200	4200	4200	0
98	20240924	171500	117456735	4200	4200	4200	4200	0
99	20240924	171400	117456735	4200	4200	4200	4200	0
100	20240924	171300	117456735	4200	4200	4200	4200	0
101	20240924	171200	117456735	4200	4200	4200	4200	0
102	20240924	171100	117456735	4200	4200	4200	4200	0
103	20240924	171000	117456735	4200	4200	4200	4200	0
104	20240924	170900	117456735	4200	4200	4200	4200	0
105	20240924	170800	117456735	4200	4200	4200	4200	0
106	20240924	170700	117456735	4200	4200	4200	4200	0
107	20240924	170600	117456735	4200	4200	4200	4200	0
108	20240924	170500	117456735	4200	4200	4200	4200	0
109	20240924	170400	117456735	4200	4200	4200	4200	0
110	20240924	170300	117456735	4200	4200	4200	4200	0
111	20240924	170200	117456735	4200	4200	4200	4200	0
112	20240924	170100	117456735	4200	4200	4200	4200	0
113	20240924	170000	117456735	4200	4200	4200	4200	0
114	20240924	165900	117456735	4200	4200	4200	4200	0
115	20240924	165800	117456735	4200	4200	4200	4200	0
116	20240924	165700	117456735	4200	4200	4200	4200	0
117	20240924	165600	117456735	4200	4200	4200	4200	0
118	20240924	165500	117456735	4200	4200	4200	4200	0
119	20240924	165400	117456735	4200	4200	4200	4200	0
120	20240924	165300	117456735	4200	4200	4200	4200	0
121	20240924	165200	117456735	4200	4200	4200	4200	0
122	20240924	165100	117456735	4200	4200	4200	4200	2607
123	20240924	165000	117456735	4200	4200	4200	4200	0
124	20240924	164900	117456735	4200	4200	4200	4200	0
125	20240924	164800	117456735	4200	4200	4200	4200	0
126	20240924	164700	117456735	4200	4200	4200	4200	0
127	20240924	164600	117456735	4200	4200	4200	4200	0
128	20240924	164500	117456735	4200	4200	4200	4200	0
129	20240924	164400	117456735	4200	4200	4200	4200	0
130	20240924	164300	117456735	4200	4200	4200	4200	0
131	20240924	164200	117456735	4200	4200	4200	4200	0
132	20240924	164100	117456735	4200	4200	4200	4200	0
133	20240924	164000	117456735	4200	4200	4200	4200	0
134	20240924	163900	117456735	4200	4200	4200	4200	0
135	20240924	163800	117456735	4200	4200	4200	4200	0
136	20240924	163700	117456735	4200	4200	4200	4200	0
137	20240924	163600	117456735	4200	4200	4200	4200	0
138	20240924	163500	117456735	4200	4200	4200	4200	0
139	20240924	163400	117456735	4200	4200	4200	4200	0
140	20240924	163300	117456735	4200	4200	4200	4200	0
141	20240924	163200	117456735	4200	4200	4200	4200	0
142	20240924	163100	117456735	4200	4200	4200	4200	0
143	20240924	163000	117456735	4200	4200	4200	4200	0
144	20240924	162900	117456735	4200	4200	4200	4200	0
145	20240924	162800	117456735	4200	4200	4200	4200	0
146	20240924	162700	117456735	4200	4200	4200	4200	0
147	20240924	162600	117456735	4200	4200	4200	4200	0
148	20240924	162500	117456735	4200	4200	4200	4200	0
149	20240924	162400	117456735	4200	4200	4200	4200	0
150	20240924	162300	117456735	4200	4200	4200	4200	0
151	20240924	162200	117456735	4200	4200	4200	4200	0
152	20240924	162100	117456735	4200	4200	4200	4200	2607
153	20240924	162000	117456735	4200	4200	4200	4200	0
154	20240924	161900	117456735	4200	4200	4200	4200	0
155	20240924	161800	117456735	4200	4200	4200	4200	0
156	20240924	161700	117456735	4200	4200	4200	4200	0
157	20240924	161600	117456735	4200	4200	4200	4200	0
158	20240924	161500	117456735	4200	4200	4200	4200	0
159	20240924	161400	117456735	4200	4200	4200	4200	0
160	20240924	161300	117456735	4200	4200	4200	4200	0
161	20240924	161200	117456735	4200	4200	4200	4200	0
162	20240924	161100	117456735	4200	4200	4200	4200	0
163	20240924	161000	117456735	4200	4200	4200	4200	0
164	20240924	160900	117456735	4200	4200	4200	4200	0
165	20240924	160800	117456735	4200	4200	4200	4200	0
166	20240924	160700	117456735	4200	4200	4200	4200	0
167	20240924	160600	117456735	4200	4200	4200	4200	0
168	20240924	160500	117456735	4200	4200	4200	4200	0
169	20240924	160400	117456735	4200	4200	4200	4200	0
170	20240924	160300	117456735	4200	4200	4200	4200	0
171	20240924	160200	117456735	4200	4200	4200	4200	0
172	20240924	160100	117456735	4200	4200	4200	4200	0
173	20240924	160000	117456735	4200	4200	4200	4200	0
174	20240924	155900	117456735	4200	4200	4200	4200	0
175	20240924	155800	117456735	4200	4200	4200	4200	0
176	20240924	155700	117456735	4200	4200	4200	4200	0
177	20240924	155600	117456735	4200	4200	4200	4200	0
178	20240924	155500	117456735	4200	4200	4200	4200	0
179	20240924	155400	117456735	4200	4200	4200	4200	0
180	20240924	155300	117456735	4200	4200	4200	4200	0
181	20240924	155200	117456735	4200	4200	4200	4200	0
182	20240924	155100	117456735	4200	4200	4200	4200	2607
183	20240924	155000	117456735	4200	4200	4200	4200	0
184	20240924	154900	117456735	4200	4200	4200	4200	0
185	20240924	154800	117456735	4200	4200	4200	4200	0
186	20240924	154700	117456735	4200	4200	4200	4200	0
187	20240924	154600	117456735	4200	4200	4200	4200	0
188	20240924	154500	117456735	4200	4200	4200	4200	0
189	20240924	154400	117456735	4200	4200	4200	4200	0
190	20240924	154300	117456735	4200	4200	4200	4200	0
191	20240924	154200	117456735	4200	4200	4200	4200	0
192	20240924	154100	117456735	4200	4200	4200	4200	0
193	20240924	154000	117456735	4200	4200	4200	4200	0
194	20240924	153900	117456735	4200	4200	4200	4200	0
195	20240924	153800	117456735	4200	4200	4200	4200	0
196	20240924	153700	117456735	4200	4200	4200	4200	0
197	20240924	153600	117456735	4200	4200	4200	4200	0
198	20240924	153500	117456735	4200	4200	4200	4200	0
199	20240924	153400	117456735	4200	4200	4200	4200	0
200	20240924	153300	117456735	4200	4200	4200	4200	0
201	20240924	153200	117456735	4200	4200	4200	4200	0
202	20240924	153100	117456735	4200	4200	4200	4200	0
203	20240924	153000	117456735	4200	4200	4200	4200	2607
204	20240924	152900	106507335	4180	4180	4180	4180	0
205	20240924	152800	106507335	4180	4180	4180	4180	0
206	20240924	152700	106507335	4180	4180	4180	4180	0
207	20240924	152600	106507335	4180	4180	4180	4180	0
208	20240924	152500	106507335	4180	4180	4180	4180	0
209	20240924	152400	106507335	4180	4180	4180	4180	0
210	20240924	152300	106507335	4180	4180	4180	4180	0
211	20240924	152200	106507335	4180	4180	4180	4180	0
212	20240924	152100	106507335	4180	4180	4180	4180	0
213	20240924	152000	106507335	4180	4180	4180	4180	0
214	20240924	151900	106507335	4180	4160	4180	4160	29
215	20240924	151800	106386675	4160	4160	4160	4160	26
216	20240924	151700	106278515	4175	4175	4175	4175	0
217	20240924	151600	106278515	4175	4175	4175	4175	0
218	20240924	151500	106278515	4175	4175	4175	4175	0
219	20240924	151400	106278515	4175	4175	4175	4175	739
220	20240924	151300	103193190	4175	4175	4175	4175	0
221	20240924	151200	103193190	4175	4175	4175	4175	0
222	20240924	151100	103193190	4175	4175	4175	4175	0
223	20240924	151000	103193190	4175	4175	4175	4175	0
224	20240924	150900	103193190	4175	4175	4175	4175	0
225	20240924	150800	103193190	4175	4175	4175	4175	0
226	20240924	150700	103193190	4175	4175	4175	4175	0
227	20240924	150600	103193190	4175	4175	4175	4175	0
228	20240924	150500	103193190	4175	4155	4175	4155	510
229	20240924	150400	101073940	4160	4165	4165	4160	1500
230	20240924	150300	94832370	4170	4170	4170	4170	0
231	20240924	150200	94832370	4170	4170	4170	4170	200
232	20240924	150100	93998370	4170	4170	4170	4170	13
233	20240924	150000	93944160	4165	4165	4165	4165	250
234	20240924	145900	92902910	4175	4175	4175	4175	0
235	20240924	145800	92902910	4175	4175	4175	4175	0
236	20240924	145700	92902910	4175	4175	4175	4175	0
237	20240924	145600	92902910	4175	4175	4175	4175	6
238	20240924	145500	92877860	4175	4175	4175	4175	14
239	20240924	145400	92819410	4165	4165	4165	4165	0
240	20240924	145300	92819410	4165	4165	4165	4165	0
241	20240924	145200	92819410	4165	4165	4165	4165	0
242	20240924	145100	92819410	4165	4165	4165	4165	0
243	20240924	145000	92819410	4165	4165	4165	4165	250
244	20240924	144900	91778160	4170	4170	4170	4170	0
245	20240924	144800	91778160	4170	4170	4170	4170	487
246	20240924	144700	89747370	4170	4170	4170	4170	0
247	20240924	144600	89747370	4170	4170	4170	4170	3
248	20240924	144500	89734860	4170	4170	4170	4170	0
249	20240924	144400	89734860	4170	4170	4170	4170	12
250	20240924	144300	89684820	4170	4170	4170	4170	8
251	20240924	144200	89651460	4170	4170	4170	4170	0
252	20240924	144100	89651460	4170	4170	4170	4170	0
253	20240924	144000	89651460	4170	4170	4170	4170	0
254	20240924	143900	89651460	4170	4170	4170	4170	32
255	20240924	143800	89518020	4170	4170	4170	4170	0
256	20240924	143700	89518020	4170	4170	4170	4170	0
257	20240924	143600	89518020	4170	4170	4170	4170	0
258	20240924	143500	89518020	4170	4170	4170	4170	118
259	20240924	143400	89025960	4170	4170	4170	4170	0
260	20240924	143300	89025960	4170	4170	4170	4170	0
261	20240924	143200	89025960	4170	4170	4170	4170	0
262	20240924	143100	89025960	4170	4170	4170	4170	0
263	20240924	143000	89025960	4170	4170	4170	4170	132
264	20240924	142900	88475520	4170	4170	4170	4170	0
265	20240924	142800	88475520	4170	4170	4170	4170	0
266	20240924	142700	88475520	4170	4170	4170	4170	0
267	20240924	142600	88475520	4170	4170	4170	4170	0
268	20240924	142500	88475520	4170	4170	4170	4170	0
269	20240924	142400	88475520	4170	4170	4170	4170	0
270	20240924	142300	88475520	4170	4170	4170	4170	0
271	20240924	142200	88475520	4170	4170	4170	4170	0
272	20240924	142100	88475520	4170	4170	4170	4170	0
273	20240924	142000	88475520	4170	4170	4170	4170	11
274	20240924	141900	88429650	4170	4170	4170	4170	9
275	20240924	141800	88392120	4160	4160	4160	4160	1
276	20240924	141700	88387960	4160	4160	4160	4160	16
277	20240924	141600	88321400	4155	4155	4155	4155	0
278	20240924	141500	88321400	4155	4155	4155	4155	0
279	20240924	141400	88321400	4155	4155	4155	4155	0
280	20240924	141300	88321400	4155	4155	4155	4155	0
281	20240924	141200	88321400	4155	4155	4155	4155	0
282	20240924	141100	88321400	4155	4155	4155	4155	0
283	20240924	141000	88321400	4155	4155	4155	4155	0
284	20240924	140900	88321400	4155	4165	4165	4155	300
285	20240924	140800	87074050	4165	4165	4165	4165	0
286	20240924	140700	87074050	4165	4165	4165	4165	0
287	20240924	140600	87074050	4165	4165	4165	4165	19
288	20240924	140500	86994915	4165	4165	4165	4165	0
289	20240924	140400	86994915	4165	4165	4165	4165	0
290	20240924	140300	86994915	4165	4165	4165	4165	0
291	20240924	140200	86994915	4165	4165	4165	4165	0
292	20240924	140100	86994915	4165	4165	4165	4165	0
293	20240924	140000	86994915	4165	4165	4165	4165	0
294	20240924	135900	86994915	4165	4165	4165	4165	0
295	20240924	135800	86994915	4165	4165	4165	4165	0
296	20240924	135700	86994915	4165	4165	4165	4165	0
297	20240924	135600	86994915	4165	4165	4165	4165	0
298	20240924	135500	86994915	4165	4165	4165	4165	0
299	20240924	135400	86994915	4165	4165	4165	4165	20
300	20240924	135300	86911615	4165	4165	4165	4165	1
301	20240924	135200	86907450	4165	4165	4165	4165	0
302	20240924	135100	86907450	4165	4165	4165	4165	0
303	20240924	135000	86907450	4165	4165	4165	4165	61
304	20240924	134900	86653385	4170	4170	4170	4170	0
305	20240924	134800	86653385	4170	4170	4170	4170	3
306	20240924	134700	86640875	4170	4170	4170	4170	0
307	20240924	134600	86640875	4170	4170	4170	4170	0
308	20240924	134500	86640875	4170	4170	4170	4170	0
309	20240924	134400	86640875	4170	4170	4170	4170	0
310	20240924	134300	86640875	4170	4170	4170	4170	6
311	20240924	134200	86615855	4170	4170	4170	4170	1
312	20240924	134100	86611685	4170	4170	4170	4170	0
313	20240924	134000	86611685	4170	4170	4170	4170	0
314	20240924	133900	86611685	4170	4170	4170	4170	0
315	20240924	133800	86611685	4170	4170	4170	4170	0
316	20240924	133700	86611685	4170	4170	4170	4170	0
317	20240924	133600	86611685	4170	4170	4170	4170	0
318	20240924	133500	86611685	4170	4170	4170	4170	0
319	20240924	133400	86611685	4170	4170	4170	4170	0
320	20240924	133300	86611685	4170	4170	4170	4170	109
321	20240924	133200	86157155	4170	4170	4170	4170	40
322	20240924	133100	85990355	4170	4170	4170	4170	1
323	20240924	133000	85986185	4170	4170	4170	4170	0
324	20240924	132900	85986185	4170	4170	4170	4170	0
325	20240924	132800	85986185	4170	4170	4170	4170	0
326	20240924	132700	85986185	4170	4170	4170	4170	0
327	20240924	132600	85986185	4170	4170	4170	4170	0
328	20240924	132500	85986185	4170	4170	4170	4170	0
329	20240924	132400	85986185	4170	4170	4170	4170	0
330	20240924	132300	85986185	4170	4170	4170	4170	0
331	20240924	132200	85986185	4170	4170	4170	4170	11
332	20240924	132100	85940315	4165	4165	4165	4165	0
333	20240924	132000	85940315	4165	4165	4165	4165	0
334	20240924	131900	85940315	4165	4155	4165	4155	281
335	20240924	131800	84770300	4155	4155	4155	4155	0
336	20240924	131700	84770300	4155	4155	4155	4155	0
337	20240924	131600	84770300	4155	4155	4155	4155	1
338	20240924	131500	84766145	4155	4155	4155	4155	10
339	20240924	131400	84724595	4155	4155	4155	4155	0
340	20240924	131300	84724595	4155	4155	4155	4155	1331
341	20240924	131200	79194290	4160	4160	4160	4160	0
342	20240924	131100	79194290	4160	4160	4160	4160	0
343	20240924	131000	79194290	4160	4160	4160	4160	0
344	20240924	130900	79194290	4160	4160	4160	4160	0
345	20240924	130800	79194290	4160	4160	4160	4160	0
346	20240924	130700	79194290	4160	4160	4160	4160	0
347	20240924	130600	79194290	4160	4160	4160	4160	0
348	20240924	130500	79194290	4160	4160	4160	4160	5
349	20240924	130400	79173490	4165	4165	4165	4165	0
350	20240924	130300	79173490	4165	4165	4165	4165	0
351	20240924	130200	79173490	4165	4165	4165	4165	0
352	20240924	130100	79173490	4165	4165	4165	4165	0
353	20240924	130000	79173490	4165	4165	4165	4165	13
354	20240924	125900	79119345	4165	4165	4165	4165	0
355	20240924	125800	79119345	4165	4165	4165	4165	60
356	20240924	125700	78869445	4165	4165	4165	4165	0
357	20240924	125600	78869445	4165	4165	4165	4165	0
358	20240924	125500	78869445	4165	4165	4165	4165	0
359	20240924	125400	78869445	4165	4165	4165	4165	0
360	20240924	125300	78869445	4165	4165	4165	4165	0
361	20240924	125200	78869445	4165	4165	4165	4165	0
362	20240924	125100	78869445	4165	4165	4165	4165	0
363	20240924	125000	78869445	4165	4165	4165	4165	0
364	20240924	124900	78869445	4165	4165	4165	4165	0
365	20240924	124800	78869445	4165	4165	4165	4165	72
366	20240924	124700	78569565	4165	4165	4165	4165	0
367	20240924	124600	78569565	4165	4165	4165	4165	0
368	20240924	124500	78569565	4165	4165	4165	4165	0
369	20240924	124400	78569565	4165	4165	4165	4165	0
370	20240924	124300	78569565	4165	4165	4165	4165	0
371	20240924	124200	78569565	4165	4165	4165	4165	0
372	20240924	124100	78569565	4165	4165	4165	4165	0
373	20240924	124000	78569565	4165	4165	4165	4165	0
374	20240924	123900	78569565	4165	4165	4165	4165	0
375	20240924	123800	78569565	4165	4165	4165	4165	0
376	20240924	123700	78569565	4165	4165	4165	4165	0
377	20240924	123600	78569565	4165	4165	4165	4165	0
378	20240924	123500	78569565	4165	4165	4165	4165	0
379	20240924	123400	78569565	4165	4165	4165	4165	0
380	20240924	123300	78569565	4165	4165	4165	4165	0
381	20240924	123200	78569565	4165	4165	4165	4165	0
382	20240924	123100	78569565	4165	4165	4165	4165	0
383	20240924	123000	78569565	4165	4165	4165	4165	0
384	20240924	122900	78569565	4165	4165	4165	4165	0
385	20240924	122800	78569565	4165	4165	4165	4165	0
386	20240924	122700	78569565	4165	4165	4165	4165	0
387	20240924	122600	78569565	4165	4165	4165	4165	0
388	20240924	122500	78569565	4165	4165	4165	4165	16
389	20240924	122400	78502925	4165	4165	4165	4165	0
390	20240924	122300	78502925	4165	4165	4165	4165	0
391	20240924	122200	78502925	4165	4165	4165	4165	0
392	20240924	122100	78502925	4165	4165	4165	4165	0
393	20240924	122000	78502925	4165	4165	4165	4165	0
394	20240924	121900	78502925	4165	4165	4165	4165	0
395	20240924	121800	78502925	4165	4165	4165	4165	421
396	20240924	121700	76749460	4165	4165	4165	4165	1179
397	20240924	121600	71838925	4165	4165	4165	4165	0
398	20240924	121500	71838925	4165	4165	4165	4165	0
399	20240924	121400	71838925	4165	4165	4165	4165	183
400	20240924	121300	71076730	4165	4165	4165	4165	0
401	20240924	121200	71076730	4165	4165	4165	4165	0
402	20240924	121100	71076730	4165	4165	4165	4165	0
403	20240924	121000	71076730	4165	4165	4165	4165	0
404	20240924	120900	71076730	4165	4165	4165	4165	0
405	20240924	120800	71076730	4165	4165	4165	4165	0
406	20240924	120700	71076730	4165	4165	4165	4165	0
407	20240924	120600	71076730	4165	4165	4165	4165	0
408	20240924	120500	71076730	4165	4165	4165	4165	0
409	20240924	120400	71076730	4165	4165	4165	4165	0
410	20240924	120300	71076730	4165	4165	4165	4165	0
411	20240924	120200	71076730	4165	4165	4165	4165	0
412	20240924	120100	71076730	4165	4165	4165	4165	0
413	20240924	120000	71076730	4165	4165	4165	4165	0
414	20240924	115900	71076730	4165	4165	4165	4165	0
415	20240924	115800	71076730	4165	4165	4165	4165	0
416	20240924	115700	71076730	4165	4165	4165	4165	0
417	20240924	115600	71076730	4165	4165	4165	4165	0
418	20240924	115500	71076730	4165	4165	4165	4165	1
419	20240924	115400	71072565	4165	4165	4165	4165	0
420	20240924	115300	71072565	4165	4165	4165	4165	0
421	20240924	115200	71072565	4165	4165	4165	4165	0
422	20240924	115100	71072565	4165	4165	4165	4165	0
423	20240924	115000	71072565	4165	4165	4165	4165	0
424	20240924	114900	71072565	4165	4165	4165	4165	1
425	20240924	114800	71068400	4165	4165	4165	4165	0
426	20240924	114700	71068400	4165	4165	4165	4165	0
427	20240924	114600	71068400	4165	4165	4165	4165	0
428	20240924	114500	71068400	4165	4160	4165	4160	2
429	20240924	114400	71060075	4155	4155	4155	4155	0
430	20240924	114300	71060075	4155	4155	4155	4155	0
431	20240924	114200	71060075	4155	4155	4155	4155	0
432	20240924	114100	71060075	4155	4155	4155	4155	0
433	20240924	114000	71060075	4155	4155	4155	4155	0
434	20240924	113900	71060075	4155	4155	4155	4155	0
435	20240924	113800	71060075	4155	4155	4155	4155	0
436	20240924	113700	71060075	4155	4155	4155	4155	0
437	20240924	113600	71060075	4155	4155	4155	4155	0
438	20240924	113500	71060075	4155	4155	4155	4155	0
439	20240924	113400	71060075	4155	4155	4155	4155	0
440	20240924	113300	71060075	4155	4155	4155	4155	10
441	20240924	113200	71018525	4155	4155	4155	4155	0
442	20240924	113100	71018525	4155	4155	4155	4155	0
443	20240924	113000	71018525	4155	4155	4155	4155	1
444	20240924	112900	71014370	4135	4135	4135	4135	0
445	20240924	112800	71014370	4135	4155	4155	4130	8001
446	20240924	112700	37936025	4155	4155	4155	4155	0
447	20240924	112600	37936025	4155	4155	4155	4155	0
448	20240924	112500	37936025	4155	4155	4155	4155	0
449	20240924	112400	37936025	4155	4155	4155	4155	0
450	20240924	112300	37936025	4155	4155	4155	4155	1
451	20240924	112200	37931870	4155	4155	4155	4155	0
452	20240924	112100	37931870	4155	4155	4155	4155	0
453	20240924	112000	37931870	4155	4155	4155	4155	0
454	20240924	111900	37931870	4155	4155	4155	4155	0
455	20240924	111800	37931870	4155	4155	4155	4155	0
456	20240924	111700	37931870	4155	4155	4155	4155	0
457	20240924	111600	37931870	4155	4155	4155	4155	0
458	20240924	111500	37931870	4155	4155	4155	4155	6
459	20240924	111400	37906940	4155	4155	4155	4155	69
460	20240924	111300	37620245	4155	4155	4155	4155	30
461	20240924	111200	37495595	4160	4160	4160	4160	20
462	20240924	111100	37412395	4160	4160	4160	4160	0
463	20240924	111000	37412395	4160	4160	4160	4160	20
464	20240924	110900	37329195	4160	4160	4160	4160	0
465	20240924	110800	37329195	4160	4160	4160	4160	0
466	20240924	110700	37329195	4160	4160	4160	4160	0
467	20240924	110600	37329195	4160	4160	4160	4160	0
468	20240924	110500	37329195	4160	4160	4160	4160	2
469	20240924	110400	37320875	4160	4160	4160	4160	0
470	20240924	110300	37320875	4160	4160	4160	4160	0
471	20240924	110200	37320875	4160	4160	4160	4160	0
472	20240924	110100	37320875	4160	4160	4160	4160	0
473	20240924	110000	37320875	4160	4160	4160	4160	0
474	20240924	105900	37320875	4160	4160	4160	4160	50
475	20240924	105800	37112875	4155	4155	4155	4155	0
476	20240924	105700	37112875	4155	4155	4155	4155	0
477	20240924	105600	37112875	4155	4155	4155	4155	0
478	20240924	105500	37112875	4155	4155	4155	4155	0
479	20240924	105400	37112875	4155	4155	4155	4155	3
480	20240924	105300	37100410	4160	4160	4160	4160	0
481	20240924	105200	37100410	4160	4160	4160	4160	1
482	20240924	105100	37096250	4160	4160	4160	4160	0
483	20240924	105000	37096250	4160	4160	4160	4160	0
484	20240924	104900	37096250	4160	4160	4160	4160	0
485	20240924	104800	37096250	4160	4160	4160	4160	0
486	20240924	104700	37096250	4160	4160	4160	4160	0
487	20240924	104600	37096250	4160	4160	4160	4160	0
488	20240924	104500	37096250	4160	4160	4160	4160	0
489	20240924	104400	37096250	4160	4160	4160	4160	0
490	20240924	104300	37096250	4160	4160	4160	4160	0
491	20240924	104200	37096250	4160	4160	4160	4160	0
492	20240924	104100	37096250	4160	4160	4160	4160	0
493	20240924	104000	37096250	4160	4160	4160	4160	0
494	20240924	103900	37096250	4160	4160	4160	4160	0
495	20240924	103800	37096250	4160	4160	4160	4160	96
496	20240924	103700	36696890	4160	4160	4160	4160	0
497	20240924	103600	36696890	4160	4160	4160	4160	0
498	20240924	103500	36696890	4160	4160	4160	4160	74
499	20240924	103400	36389050	4160	4160	4160	4160	0
500	20240924	103300	36389050	4160	4155	4160	4155	178
501	20240924	103200	35649075	4155	4155	4155	4155	240
502	20240924	103100	34651875	4155	4155	4155	4155	0
503	20240924	103000	34651875	4155	4155	4155	4155	0
504	20240924	102900	34651875	4155	4155	4155	4155	0
505	20240924	102800	34651875	4155	4155	4155	4155	0
506	20240924	102700	34651875	4155	4155	4155	4155	0
507	20240924	102600	34651875	4155	4155	4155	4155	0
508	20240924	102500	34651875	4155	4155	4155	4155	0
509	20240924	102400	34651875	4155	4155	4155	4155	0
510	20240924	102300	34651875	4155	4155	4155	4155	0
511	20240924	102200	34651875	4155	4155	4155	4155	0
512	20240924	102100	34651875	4155	4155	4155	4155	0
513	20240924	102000	34651875	4155	4150	4155	4150	401
514	20240924	101900	32985735	4155	4155	4155	4155	0
515	20240924	101800	32985735	4155	4155	4155	4155	0
516	20240924	101700	32985735	4155	4155	4155	4155	0
517	20240924	101600	32985735	4155	4155	4155	4155	0
518	20240924	101500	32985735	4155	4155	4155	4155	1
519	20240924	101400	32981580	4160	4135	4160	4130	524
520	20240924	101300	30816565	4135	4135	4135	4135	2
521	20240924	101200	30808295	4135	4135	4135	4135	0
522	20240924	101100	30808295	4135	4150	4150	4135	2570
523	20240924	101000	20158170	4155	4155	4155	4155	48
524	20240924	100900	19958730	4155	4155	4155	4155	54
525	20240924	100800	19734360	4155	4155	4155	4155	0
526	20240924	100700	19734360	4155	4155	4155	4155	743
527	20240924	100600	16647195	4165	4165	4165	4165	0
528	20240924	100500	16647195	4165	4165	4165	4165	3
529	20240924	100400	16634700	4165	4165	4165	4165	21
530	20240924	100300	16547235	4165	4165	4165	4165	10
531	20240924	100200	16505585	4155	4155	4155	4155	0
532	20240924	100100	16505585	4155	4155	4155	4155	0
533	20240924	100000	16505585	4155	4155	4155	4155	80
534	20240924	095900	16173185	4160	4160	4160	4160	0
535	20240924	095800	16173185	4160	4165	4165	4160	1013
536	20240924	095700	11957505	4165	4165	4165	4165	100
537	20240924	095600	11541005	4170	4170	4170	4170	0
538	20240924	095500	11541005	4170	4170	4170	4170	72
539	20240924	095400	11240765	4170	4170	4170	4170	0
540	20240924	095300	11240765	4170	4170	4170	4170	0
541	20240924	095200	11240765	4170	4170	4170	4170	0
542	20240924	095100	11240765	4170	4170	4170	4170	0
543	20240924	095000	11240765	4170	4170	4170	4170	0
544	20240924	094900	11240765	4170	4175	4175	4170	129
545	20240924	094800	10702785	4180	4180	4180	4180	0
546	20240924	094700	10702785	4180	4180	4180	4180	3
547	20240924	094600	10690245	4180	4180	4180	4180	0
548	20240924	094500	10690245	4180	4180	4180	4180	1
549	20240924	094400	10686065	4170	4170	4170	4170	0
550	20240924	094300	10686065	4170	4170	4170	4170	0
551	20240924	094200	10686065	4170	4170	4170	4170	0
552	20240924	094100	10686065	4170	4170	4170	4170	0
553	20240924	094000	10686065	4170	4170	4170	4170	0
554	20240924	093900	10686065	4170	4170	4170	4170	0
555	20240924	093800	10686065	4170	4170	4170	4170	0
556	20240924	093700	10686065	4170	4170	4170	4170	0
557	20240924	093600	10686065	4170	4170	4170	4170	0
558	20240924	093500	10686065	4170	4170	4170	4170	1
559	20240924	093400	10681895	4170	4170	4170	4170	2
560	20240924	093300	10673555	4170	4170	4170	4170	52
561	20240924	093200	10456715	4170	4170	4170	4170	1
562	20240924	093100	10452545	4170	4170	4170	4170	0
563	20240924	093000	10452545	4170	4170	4170	4170	50
564	20240924	092900	10244045	4165	4165	4165	4165	1
565	20240924	092800	10239880	4170	4170	4170	4170	0
566	20240924	092700	10239880	4170	4170	4170	4170	0
567	20240924	092600	10239880	4170	4170	4170	4170	0
568	20240924	092500	10239880	4170	4170	4170	4170	20
569	20240924	092400	10156480	4170	4170	4170	4170	8
570	20240924	092300	10123120	4170	4170	4170	4170	79
571	20240924	092200	9793690	4165	4165	4165	4165	0
572	20240924	092100	9793690	4165	4165	4165	4165	0
573	20240924	092000	9793690	4165	4165	4165	4165	0
574	20240924	091900	9793690	4165	4165	4165	4165	1
575	20240924	091800	9789525	4165	4165	4165	4165	699
576	20240924	091700	6878190	4165	4170	4170	4165	942
577	20240924	091600	2950755	4170	4170	4170	4170	0
578	20240924	091500	2950755	4170	4170	4170	4170	0
579	20240924	091400	2950755	4170	4170	4170	4170	0
580	20240924	091300	2950755	4170	4170	4170	4170	0
581	20240924	091200	2950755	4170	4170	4170	4170	0
582	20240924	091100	2950755	4170	4170	4170	4170	0
583	20240924	091000	2950755	4170	4190	4195	4170	496
584	20240924	090900	870490	4170	4170	4170	4170	0
585	20240924	090800	870490	4170	4170	4170	4170	0
586	20240924	090700	870490	4170	4170	4170	4170	0
587	20240924	090600	870490	4170	4170	4170	4170	0
588	20240924	090500	870490	4170	4170	4170	4170	1
589	20240924	090400	866320	4165	4165	4165	4165	0
590	20240924	090300	866320	4165	4165	4165	4165	0
591	20240924	090200	866320	4165	4165	4165	4165	0
592	20240924	090100	866320	4165	4165	4165	4165	0
593	20240924	090000	866320	4165	4165	4165	4165	208