KissMeData/008260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185100	277579070	4100	4100	4100	4100	2058
3	20241004	185000	277579070	4100	4100	4100	4100	0
4	20241004	184900	277579070	4100	4100	4100	4100	0
5	20241004	184800	277579070	4100	4100	4100	4100	0
6	20241004	184700	277579070	4100	4100	4100	4100	0
7	20241004	184600	277579070	4100	4100	4100	4100	0
8	20241004	184500	277579070	4100	4100	4100	4100	0
9	20241004	184400	277579070	4100	4100	4100	4100	0
10	20241004	184300	277579070	4100	4100	4100	4100	0
11	20241004	184200	277579070	4100	4100	4100	4100	0
12	20241004	184100	277579070	4100	4100	4100	4100	0
13	20241004	184000	277579070	4100	4100	4100	4100	0
14	20241004	183900	277579070	4100	4100	4100	4100	0
15	20241004	183800	277579070	4100	4100	4100	4100	0
16	20241004	183700	277579070	4100	4100	4100	4100	0
17	20241004	183600	277579070	4100	4100	4100	4100	0
18	20241004	183500	277579070	4100	4100	4100	4100	0
19	20241004	183400	277579070	4100	4100	4100	4100	0
20	20241004	183300	277579070	4100	4100	4100	4100	0
21	20241004	183200	277579070	4100	4100	4100	4100	0
22	20241004	183100	277579070	4100	4100	4100	4100	0
23	20241004	183000	277579070	4100	4100	4100	4100	0
24	20241004	182900	277579070	4100	4100	4100	4100	0
25	20241004	182800	277579070	4100	4100	4100	4100	0
26	20241004	182700	277579070	4100	4100	4100	4100	0
27	20241004	182600	277579070	4100	4100	4100	4100	0
28	20241004	182500	277579070	4100	4100	4100	4100	0
29	20241004	182400	277579070	4100	4100	4100	4100	0
30	20241004	182300	277579070	4100	4100	4100	4100	0
31	20241004	182200	277579070	4100	4100	4100	4100	0
32	20241004	182100	277579070	4100	4100	4100	4100	2058
33	20241004	182000	277579070	4100	4100	4100	4100	0
34	20241004	181900	277579070	4100	4100	4100	4100	0
35	20241004	181800	277579070	4100	4100	4100	4100	0
36	20241004	181700	277579070	4100	4100	4100	4100	0
37	20241004	181600	277579070	4100	4100	4100	4100	0
38	20241004	181500	277579070	4100	4100	4100	4100	0
39	20241004	181400	277579070	4100	4100	4100	4100	0
40	20241004	181300	277579070	4100	4100	4100	4100	0
41	20241004	181200	277579070	4100	4100	4100	4100	0
42	20241004	181100	277579070	4100	4100	4100	4100	0
43	20241004	181000	277579070	4100	4100	4100	4100	0
44	20241004	180900	277579070	4100	4100	4100	4100	0
45	20241004	180800	277579070	4100	4100	4100	4100	0
46	20241004	180700	277579070	4100	4100	4100	4100	0
47	20241004	180600	277579070	4100	4100	4100	4100	0
48	20241004	180500	277579070	4100	4100	4100	4100	0
49	20241004	180400	277579070	4100	4100	4100	4100	0
50	20241004	180300	277579070	4100	4100	4100	4100	0
51	20241004	180200	277579070	4100	4100	4100	4100	0
52	20241004	180100	277579070	4100	4100	4100	4100	0
53	20241004	180000	277579070	4100	4100	4100	4100	0
54	20241004	175900	277579070	4100	4100	4100	4100	0
55	20241004	175800	277579070	4100	4100	4100	4100	0
56	20241004	175700	277579070	4100	4100	4100	4100	0
57	20241004	175600	277579070	4100	4100	4100	4100	0
58	20241004	175500	277579070	4100	4100	4100	4100	0
59	20241004	175400	277579070	4100	4100	4100	4100	0
60	20241004	175300	277579070	4100	4100	4100	4100	0
61	20241004	175200	277579070	4100	4100	4100	4100	0
62	20241004	175100	277579070	4100	4100	4100	4100	2058
63	20241004	175000	277579070	4100	4100	4100	4100	0
64	20241004	174900	277579070	4100	4100	4100	4100	0
65	20241004	174800	277579070	4100	4100	4100	4100	0
66	20241004	174700	277579070	4100	4100	4100	4100	0
67	20241004	174600	277579070	4100	4100	4100	4100	0
68	20241004	174500	277579070	4100	4100	4100	4100	0
69	20241004	174400	277579070	4100	4100	4100	4100	0
70	20241004	174300	277579070	4100	4100	4100	4100	0
71	20241004	174200	277579070	4100	4100	4100	4100	0
72	20241004	174100	277579070	4100	4100	4100	4100	0
73	20241004	174000	277579070	4100	4100	4100	4100	0
74	20241004	173900	277579070	4100	4100	4100	4100	0
75	20241004	173800	277579070	4100	4100	4100	4100	0
76	20241004	173700	277579070	4100	4100	4100	4100	0
77	20241004	173600	277579070	4100	4100	4100	4100	0
78	20241004	173500	277579070	4100	4100	4100	4100	0
79	20241004	173400	277579070	4100	4100	4100	4100	0
80	20241004	173300	277579070	4100	4100	4100	4100	0
81	20241004	173200	277579070	4100	4100	4100	4100	0
82	20241004	173100	277579070	4100	4100	4100	4100	0
83	20241004	173000	277579070	4100	4100	4100	4100	0
84	20241004	172900	277579070	4100	4100	4100	4100	0
85	20241004	172800	277579070	4100	4100	4100	4100	0
86	20241004	172700	277579070	4100	4100	4100	4100	0
87	20241004	172600	277579070	4100	4100	4100	4100	0
88	20241004	172500	277579070	4100	4100	4100	4100	0
89	20241004	172400	277579070	4100	4100	4100	4100	0
90	20241004	172300	277579070	4100	4100	4100	4100	0
91	20241004	172200	277579070	4100	4100	4100	4100	0
92	20241004	172100	277579070	4100	4100	4100	4100	2058
93	20241004	172000	277579070	4100	4100	4100	4100	0
94	20241004	171900	277579070	4100	4100	4100	4100	0
95	20241004	171800	277579070	4100	4100	4100	4100	0
96	20241004	171700	277579070	4100	4100	4100	4100	0
97	20241004	171600	277579070	4100	4100	4100	4100	0
98	20241004	171500	277579070	4100	4100	4100	4100	0
99	20241004	171400	277579070	4100	4100	4100	4100	0
100	20241004	171300	277579070	4100	4100	4100	4100	0
101	20241004	171200	277579070	4100	4100	4100	4100	0
102	20241004	171100	277579070	4100	4100	4100	4100	0
103	20241004	171000	277579070	4100	4100	4100	4100	0
104	20241004	170900	277579070	4100	4100	4100	4100	0
105	20241004	170800	277579070	4100	4100	4100	4100	0
106	20241004	170700	277579070	4100	4100	4100	4100	0
107	20241004	170600	277579070	4100	4100	4100	4100	0
108	20241004	170500	277579070	4100	4100	4100	4100	0
109	20241004	170400	277579070	4100	4100	4100	4100	0
110	20241004	170300	277579070	4100	4100	4100	4100	0
111	20241004	170200	277579070	4100	4100	4100	4100	0
112	20241004	170100	277579070	4100	4100	4100	4100	0
113	20241004	170000	277579070	4100	4100	4100	4100	0
114	20241004	165900	277579070	4100	4100	4100	4100	0
115	20241004	165800	277579070	4100	4100	4100	4100	0
116	20241004	165700	277579070	4100	4100	4100	4100	0
117	20241004	165600	277579070	4100	4100	4100	4100	0
118	20241004	165500	277579070	4100	4100	4100	4100	0
119	20241004	165400	277579070	4100	4100	4100	4100	0
120	20241004	165300	277579070	4100	4100	4100	4100	0
121	20241004	165200	277579070	4100	4100	4100	4100	0
122	20241004	165100	277579070	4100	4100	4100	4100	2058
123	20241004	165000	277579070	4100	4100	4100	4100	0
124	20241004	164900	277579070	4100	4100	4100	4100	0
125	20241004	164800	277579070	4100	4100	4100	4100	0
126	20241004	164700	277579070	4100	4100	4100	4100	0
127	20241004	164600	277579070	4100	4100	4100	4100	0
128	20241004	164500	277579070	4100	4100	4100	4100	0
129	20241004	164400	277579070	4100	4100	4100	4100	0
130	20241004	164300	277579070	4100	4100	4100	4100	0
131	20241004	164200	277579070	4100	4100	4100	4100	0
132	20241004	164100	277579070	4100	4100	4100	4100	0
133	20241004	164000	277579070	4100	4100	4100	4100	0
134	20241004	163900	277579070	4100	4100	4100	4100	0
135	20241004	163800	277579070	4100	4100	4100	4100	0
136	20241004	163700	277579070	4100	4100	4100	4100	0
137	20241004	163600	277579070	4100	4100	4100	4100	0
138	20241004	163500	277579070	4100	4100	4100	4100	0
139	20241004	163400	277579070	4100	4100	4100	4100	0
140	20241004	163300	277579070	4100	4100	4100	4100	0
141	20241004	163200	277579070	4100	4100	4100	4100	0
142	20241004	163100	277579070	4100	4100	4100	4100	0
143	20241004	163000	277579070	4100	4100	4100	4100	0
144	20241004	162900	277579070	4100	4100	4100	4100	0
145	20241004	162800	277579070	4100	4100	4100	4100	0
146	20241004	162700	277579070	4100	4100	4100	4100	0
147	20241004	162600	277579070	4100	4100	4100	4100	0
148	20241004	162500	277579070	4100	4100	4100	4100	0
149	20241004	162400	277579070	4100	4100	4100	4100	0
150	20241004	162300	277579070	4100	4100	4100	4100	0
151	20241004	162200	277579070	4100	4100	4100	4100	0
152	20241004	162100	277579070	4100	4100	4100	4100	2058
153	20241004	162000	277579070	4100	4100	4100	4100	0
154	20241004	161900	277579070	4100	4100	4100	4100	0
155	20241004	161800	277579070	4100	4100	4100	4100	0
156	20241004	161700	277579070	4100	4100	4100	4100	0
157	20241004	161600	277579070	4100	4100	4100	4100	0
158	20241004	161500	277579070	4100	4100	4100	4100	0
159	20241004	161400	277579070	4100	4100	4100	4100	0
160	20241004	161300	277579070	4100	4100	4100	4100	0
161	20241004	161200	277579070	4100	4100	4100	4100	0
162	20241004	161100	277579070	4100	4100	4100	4100	0
163	20241004	161000	277579070	4100	4100	4100	4100	0
164	20241004	160900	277579070	4100	4100	4100	4100	0
165	20241004	160800	277579070	4100	4100	4100	4100	0
166	20241004	160700	277579070	4100	4100	4100	4100	0
167	20241004	160600	277579070	4100	4100	4100	4100	0
168	20241004	160500	277579070	4100	4100	4100	4100	0
169	20241004	160400	277579070	4100	4100	4100	4100	0
170	20241004	160300	277579070	4100	4100	4100	4100	0
171	20241004	160200	277579070	4100	4100	4100	4100	0
172	20241004	160100	277579070	4100	4100	4100	4100	0
173	20241004	160000	277579070	4100	4100	4100	4100	0
174	20241004	155900	277579070	4100	4100	4100	4100	0
175	20241004	155800	277579070	4100	4100	4100	4100	0
176	20241004	155700	277579070	4100	4100	4100	4100	0
177	20241004	155600	277579070	4100	4100	4100	4100	0
178	20241004	155500	277579070	4100	4100	4100	4100	0
179	20241004	155400	277579070	4100	4100	4100	4100	0
180	20241004	155300	277579070	4100	4100	4100	4100	0
181	20241004	155200	277579070	4100	4100	4100	4100	0
182	20241004	155100	277579070	4100	4100	4100	4100	2058
183	20241004	155000	277579070	4100	4100	4100	4100	0
184	20241004	154900	277579070	4100	4100	4100	4100	0
185	20241004	154800	277579070	4100	4100	4100	4100	0
186	20241004	154700	277579070	4100	4100	4100	4100	0
187	20241004	154600	277579070	4100	4100	4100	4100	0
188	20241004	154500	277579070	4100	4100	4100	4100	0
189	20241004	154400	277579070	4100	4100	4100	4100	0
190	20241004	154300	277579070	4100	4100	4100	4100	0
191	20241004	154200	277579070	4100	4100	4100	4100	0
192	20241004	154100	277579070	4100	4100	4100	4100	0
193	20241004	154000	277579070	4100	4100	4100	4100	0
194	20241004	153900	277579070	4100	4100	4100	4100	0
195	20241004	153800	277579070	4100	4100	4100	4100	0
196	20241004	153700	277579070	4100	4100	4100	4100	0
197	20241004	153600	277579070	4100	4100	4100	4100	0
198	20241004	153500	277579070	4100	4100	4100	4100	0
199	20241004	153400	277579070	4100	4100	4100	4100	0
200	20241004	153300	277579070	4100	4100	4100	4100	0
201	20241004	153200	277579070	4100	4100	4100	4100	0
202	20241004	153100	277579070	4100	4100	4100	4100	0
203	20241004	153000	277579070	4100	4100	4100	4100	2058
204	20241004	152900	269141270	4130	4130	4130	4130	0
205	20241004	152800	269141270	4130	4130	4130	4130	0
206	20241004	152700	269141270	4130	4130	4130	4130	0
207	20241004	152600	269141270	4130	4130	4130	4130	0
208	20241004	152500	269141270	4130	4130	4130	4130	0
209	20241004	152400	269141270	4130	4130	4130	4130	0
210	20241004	152300	269141270	4130	4130	4130	4130	0
211	20241004	152200	269141270	4130	4130	4130	4130	0
212	20241004	152100	269141270	4130	4130	4130	4130	0
213	20241004	152000	269141270	4130	4130	4130	4130	0
214	20241004	151900	269141270	4130	4130	4140	4090	4927
215	20241004	151800	248981910	4130	4130	4130	4130	0
216	20241004	151700	248981910	4130	4130	4130	4130	0
217	20241004	151600	248981910	4130	4130	4130	4130	1
218	20241004	151500	248977780	4130	4130	4130	4130	0
219	20241004	151400	248977780	4130	4125	4130	4125	2502
220	20241004	151300	238644525	4125	4125	4125	4125	0
221	20241004	151200	238644525	4125	4125	4125	4125	0
222	20241004	151100	238644525	4125	4125	4125	4125	0
223	20241004	151000	238644525	4125	4125	4125	4125	21
224	20241004	150900	238557900	4125	4125	4125	4125	48
225	20241004	150800	238359900	4120	4120	4120	4120	200
226	20241004	150700	237535900	4120	4120	4120	4120	0
227	20241004	150600	237535900	4120	4120	4120	4120	0
228	20241004	150500	237535900	4120	4120	4120	4120	0
229	20241004	150400	237535900	4120	4120	4120	4120	0
230	20241004	150300	237535900	4120	4120	4120	4120	0
231	20241004	150200	237535900	4120	4120	4120	4120	0
232	20241004	150100	237535900	4120	4120	4120	4120	0
233	20241004	150000	237535900	4120	4100	4120	4100	10
234	20241004	145900	237494865	4090	4090	4090	4090	0
235	20241004	145800	237494865	4090	4090	4090	4090	0
236	20241004	145700	237494865	4090	4090	4090	4090	0
237	20241004	145600	237494865	4090	4090	4090	4090	0
238	20241004	145500	237494865	4090	4090	4090	4090	0
239	20241004	145400	237494865	4090	4090	4090	4090	0
240	20241004	145300	237494865	4090	4090	4090	4090	0
241	20241004	145200	237494865	4090	4090	4090	4090	0
242	20241004	145100	237494865	4090	4090	4090	4090	0
243	20241004	145000	237494865	4090	4090	4090	4090	0
244	20241004	144900	237494865	4090	4090	4090	4090	0
245	20241004	144800	237494865	4090	4090	4090	4090	0
246	20241004	144700	237494865	4090	4090	4090	4090	0
247	20241004	144600	237494865	4090	4090	4090	4090	0
248	20241004	144500	237494865	4090	4090	4090	4090	0
249	20241004	144400	237494865	4090	4090	4090	4090	0
250	20241004	144300	237494865	4090	4090	4090	4090	0
251	20241004	144200	237494865	4090	4090	4090	4090	0
252	20241004	144100	237494865	4090	4090	4090	4090	50
253	20241004	144000	237290365	4120	4120	4120	4120	0
254	20241004	143900	237290365	4120	4120	4120	4120	3
255	20241004	143800	237278005	4120	4120	4120	4120	0
256	20241004	143700	237278005	4120	4120	4120	4120	0
257	20241004	143600	237278005	4120	4120	4120	4120	0
258	20241004	143500	237278005	4120	4120	4120	4120	0
259	20241004	143400	237278005	4120	4120	4120	4120	0
260	20241004	143300	237278005	4120	4120	4120	4120	0
261	20241004	143200	237278005	4120	4115	4120	4115	70
262	20241004	143100	236989835	4090	4090	4090	4090	0
263	20241004	143000	236989835	4090	4090	4090	4090	0
264	20241004	142900	236989835	4090	4090	4090	4090	0
265	20241004	142800	236989835	4090	4090	4090	4090	0
266	20241004	142700	236989835	4090	4090	4090	4090	0
267	20241004	142600	236989835	4090	4090	4090	4090	0
268	20241004	142500	236989835	4090	4090	4090	4090	0
269	20241004	142400	236989835	4090	4090	4090	4090	0
270	20241004	142300	236989835	4090	4090	4090	4090	0
271	20241004	142200	236989835	4090	4090	4090	4090	0
272	20241004	142100	236989835	4090	4090	4090	4090	0
273	20241004	142000	236989835	4090	4090	4090	4090	1
274	20241004	141900	236985745	4110	4110	4110	4110	1500
275	20241004	141800	230820745	4080	4080	4080	4080	0
276	20241004	141700	230820745	4080	4095	4110	4080	3004
277	20241004	141600	218506085	4100	4100	4100	4100	0
278	20241004	141500	218506085	4100	4100	4100	4100	0
279	20241004	141400	218506085	4100	4100	4100	4100	0
280	20241004	141300	218506085	4100	4100	4100	4100	0
281	20241004	141200	218506085	4100	4100	4100	4100	0
282	20241004	141100	218506085	4100	4100	4100	4100	0
283	20241004	141000	218506085	4100	4100	4100	4100	0
284	20241004	140900	218506085	4100	4100	4100	4100	0
285	20241004	140800	218506085	4100	4100	4100	4100	0
286	20241004	140700	218506085	4100	4100	4100	4100	0
287	20241004	140600	218506085	4100	4100	4100	4100	0
288	20241004	140500	218506085	4100	4100	4100	4100	0
289	20241004	140400	218506085	4100	4100	4100	4100	0
290	20241004	140300	218506085	4100	4100	4100	4100	0
291	20241004	140200	218506085	4100	4100	4100	4100	0
292	20241004	140100	218506085	4100	4100	4100	4100	0
293	20241004	140000	218506085	4100	4100	4100	4100	0
294	20241004	135900	218506085	4100	4100	4100	4100	0
295	20241004	135800	218506085	4100	4100	4100	4100	0
296	20241004	135700	218506085	4100	4100	4100	4100	0
297	20241004	135600	218506085	4100	4090	4100	4090	4000
298	20241004	135500	202113125	4075	4075	4075	4075	0
299	20241004	135400	202113125	4075	4075	4075	4075	0
300	20241004	135300	202113125	4075	4075	4075	4075	0
301	20241004	135200	202113125	4075	4075	4075	4075	1072
302	20241004	135100	197744725	4075	4075	4075	4075	6
303	20241004	135000	197720275	4090	4090	4090	4090	0
304	20241004	134900	197720275	4090	4090	4090	4090	0
305	20241004	134800	197720275	4090	4090	4090	4090	0
306	20241004	134700	197720275	4090	4090	4090	4090	0
307	20241004	134600	197720275	4090	4090	4090	4090	0
308	20241004	134500	197720275	4090	4090	4090	4090	0
309	20241004	134400	197720275	4090	4090	4090	4090	0
310	20241004	134300	197720275	4090	4090	4090	4090	1
311	20241004	134200	197716185	4075	4075	4075	4075	1
312	20241004	134100	197712110	4090	4090	4090	4090	0
313	20241004	134000	197712110	4090	4090	4090	4090	0
314	20241004	133900	197712110	4090	4090	4090	4090	0
315	20241004	133800	197712110	4090	4090	4090	4090	0
316	20241004	133700	197712110	4090	4090	4090	4090	0
317	20241004	133600	197712110	4090	4090	4090	4090	0
318	20241004	133500	197712110	4090	4090	4090	4090	0
319	20241004	133400	197712110	4090	4090	4090	4090	0
320	20241004	133300	197712110	4090	4090	4090	4090	0
321	20241004	133200	197712110	4090	4090	4090	4090	0
322	20241004	133100	197712110	4090	4090	4090	4090	0
323	20241004	133000	197712110	4090	4090	4090	4090	0
324	20241004	132900	197712110	4090	4090	4090	4090	500
325	20241004	132800	195667110	4090	4090	4090	4090	0
326	20241004	132700	195667110	4090	4090	4090	4090	0
327	20241004	132600	195667110	4090	4090	4090	4090	0
328	20241004	132500	195667110	4090	4090	4090	4075	7173
329	20241004	132400	166426110	4095	4095	4095	4095	22
330	20241004	132300	166336020	4095	4095	4095	4095	100
331	20241004	132200	165926520	4100	4100	4100	4100	0
332	20241004	132100	165926520	4100	4100	4100	4100	0
333	20241004	132000	165926520	4100	4100	4100	4100	0
334	20241004	131900	165926520	4100	4100	4100	4100	6
335	20241004	131800	165901920	4100	4100	4100	4100	1
336	20241004	131700	165897820	4105	4105	4105	4105	0
337	20241004	131600	165897820	4105	4105	4105	4105	0
338	20241004	131500	165897820	4105	4100	4105	4100	51
339	20241004	131400	165688715	4090	4090	4090	4090	0
340	20241004	131300	165688715	4090	4090	4090	4090	30
341	20241004	131200	165566015	4100	4100	4100	4100	0
342	20241004	131100	165566015	4100	4100	4100	4100	0
343	20241004	131000	165566015	4100	4100	4100	4100	0
344	20241004	130900	165566015	4100	4100	4100	4100	0
345	20241004	130800	165566015	4100	4100	4100	4100	0
346	20241004	130700	165566015	4100	4100	4100	4100	0
347	20241004	130600	165566015	4100	4090	4100	4090	967
348	20241004	130500	161601635	4090	4090	4090	4090	468
349	20241004	130400	159687515	4090	4090	4090	4090	95
350	20241004	130300	159298965	4095	4095	4095	4095	5
351	20241004	130200	159278490	4095	4095	4095	4095	0
352	20241004	130100	159278490	4095	4095	4095	4095	0
353	20241004	130000	159278490	4095	4095	4095	4095	6
354	20241004	125900	159253920	4100	4100	4100	4100	0
355	20241004	125800	159253920	4100	4100	4100	4100	0
356	20241004	125700	159253920	4100	4100	4100	4100	0
357	20241004	125600	159253920	4100	4100	4100	4100	5
358	20241004	125500	159233420	4100	4100	4100	4100	0
359	20241004	125400	159233420	4100	4100	4100	4100	0
360	20241004	125300	159233420	4100	4100	4100	4100	0
361	20241004	125200	159233420	4100	4100	4100	4100	0
362	20241004	125100	159233420	4100	4100	4100	4100	0
363	20241004	125000	159233420	4100	4100	4100	4100	0
364	20241004	124900	159233420	4100	4100	4100	4100	0
365	20241004	124800	159233420	4100	4100	4100	4100	1
366	20241004	124700	159229320	4100	4100	4100	4100	0
367	20241004	124600	159229320	4100	4100	4100	4100	59
368	20241004	124500	158987420	4100	4100	4100	4100	1
369	20241004	124400	158983320	4100	4100	4100	4100	0
370	20241004	124300	158983320	4100	4100	4100	4100	0
371	20241004	124200	158983320	4100	4095	4100	4095	48
372	20241004	124100	158786570	4095	4095	4095	4095	0
373	20241004	124000	158786570	4095	4095	4095	4095	0
374	20241004	123900	158786570	4095	4095	4095	4095	0
375	20241004	123800	158786570	4095	4095	4095	4095	0
376	20241004	123700	158786570	4095	4095	4095	4095	0
377	20241004	123600	158786570	4095	4095	4095	4095	0
378	20241004	123500	158786570	4095	4095	4095	4095	0
379	20241004	123400	158786570	4095	4095	4095	4095	0
380	20241004	123300	158786570	4095	4095	4095	4095	0
381	20241004	123200	158786570	4095	4095	4095	4095	0
382	20241004	123100	158786570	4095	4095	4095	4095	0
383	20241004	123000	158786570	4095	4095	4095	4095	0
384	20241004	122900	158786570	4095	4095	4095	4095	0
385	20241004	122800	158786570	4095	4095	4095	4095	0
386	20241004	122700	158786570	4095	4095	4095	4095	0
387	20241004	122600	158786570	4095	4095	4095	4095	0
388	20241004	122500	158786570	4095	4090	4095	4090	219
389	20241004	122400	157889815	4095	4095	4095	4095	0
390	20241004	122300	157889815	4095	4095	4095	4095	1
391	20241004	122200	157885720	4095	4095	4095	4095	0
392	20241004	122100	157885720	4095	4095	4095	4095	0
393	20241004	122000	157885720	4095	4095	4095	4095	0
394	20241004	121900	157885720	4095	4095	4095	4095	0
395	20241004	121800	157885720	4095	4095	4095	4095	0
396	20241004	121700	157885720	4095	4095	4095	4095	0
397	20241004	121600	157885720	4095	4095	4095	4095	0
398	20241004	121500	157885720	4095	4095	4095	4095	0
399	20241004	121400	157885720	4095	4095	4095	4095	0
400	20241004	121300	157885720	4095	4095	4095	4095	0
401	20241004	121200	157885720	4095	4095	4095	4095	0
402	20241004	121100	157885720	4095	4095	4095	4095	0
403	20241004	121000	157885720	4095	4095	4095	4095	5
404	20241004	120900	157865245	4090	4090	4090	4090	0
405	20241004	120800	157865245	4090	4090	4090	4090	0
406	20241004	120700	157865245	4090	4090	4090	4090	0
407	20241004	120600	157865245	4090	4090	4090	4090	0
408	20241004	120500	157865245	4090	4090	4090	4090	265
409	20241004	120400	156781395	4100	4100	4100	4100	3
410	20241004	120300	156769095	4100	4100	4100	4100	0
411	20241004	120200	156769095	4100	4100	4100	4100	0
412	20241004	120100	156769095	4100	4100	4100	4100	0
413	20241004	120000	156769095	4100	4100	4100	4100	0
414	20241004	115900	156769095	4100	4100	4100	4100	0
415	20241004	115800	156769095	4100	4100	4100	4100	0
416	20241004	115700	156769095	4100	4100	4100	4100	0
417	20241004	115600	156769095	4100	4100	4100	4100	0
418	20241004	115500	156769095	4100	4095	4100	4095	52
419	20241004	115400	156556150	4095	4095	4095	4095	10
420	20241004	115300	156515200	4100	4100	4100	4100	1
421	20241004	115200	156511100	4095	4095	4095	4095	39
422	20241004	115100	156351395	4095	4095	4095	4095	0
423	20241004	115000	156351395	4095	4095	4095	4095	0
424	20241004	114900	156351395	4095	4095	4095	4095	0
425	20241004	114800	156351395	4095	4095	4095	4095	0
426	20241004	114700	156351395	4095	4095	4095	4095	0
427	20241004	114600	156351395	4095	4095	4095	4095	0
428	20241004	114500	156351395	4095	4095	4095	4095	0
429	20241004	114400	156351395	4095	4095	4095	4095	0
430	20241004	114300	156351395	4095	4095	4095	4095	0
431	20241004	114200	156351395	4095	4095	4095	4095	730
432	20241004	114100	153362045	4095	4095	4095	4095	0
433	20241004	114000	153362045	4095	4095	4095	4095	1
434	20241004	113900	153357950	4070	4070	4070	4070	0
435	20241004	113800	153357950	4070	4070	4070	4070	0
436	20241004	113700	153357950	4070	4110	4110	4070	12866
437	20241004	113600	100955475	4085	4085	4085	4085	0
438	20241004	113500	100955475	4085	4085	4085	4085	0
439	20241004	113400	100955475	4085	4085	4085	4085	0
440	20241004	113300	100955475	4085	4085	4085	4085	0
441	20241004	113200	100955475	4085	4085	4085	4085	0
442	20241004	113100	100955475	4085	4085	4085	4085	0
443	20241004	113000	100955475	4085	4085	4085	4085	0
444	20241004	112900	100955475	4085	4085	4085	4085	0
445	20241004	112800	100955475	4085	4115	4115	4085	3700
446	20241004	112700	85829795	4130	4130	4130	4130	0
447	20241004	112600	85829795	4130	4130	4130	4130	0
448	20241004	112500	85829795	4130	4130	4130	4130	0
449	20241004	112400	85829795	4130	4115	4130	4115	120
450	20241004	112300	85335245	4115	4115	4115	4115	0
451	20241004	112200	85335245	4115	4115	4115	4115	0
452	20241004	112100	85335245	4115	4115	4115	4115	0
453	20241004	112000	85335245	4115	4115	4115	4115	0
454	20241004	111900	85335245	4115	4115	4115	4115	0
455	20241004	111800	85335245	4115	4115	4115	4115	0
456	20241004	111700	85335245	4115	4115	4115	4115	0
457	20241004	111600	85335245	4115	4115	4115	4115	0
458	20241004	111500	85335245	4115	4115	4115	4115	0
459	20241004	111400	85335245	4115	4115	4115	4115	0
460	20241004	111300	85335245	4115	4115	4115	4115	0
461	20241004	111200	85335245	4115	4115	4115	4115	0
462	20241004	111100	85335245	4115	4115	4115	4115	0
463	20241004	111000	85335245	4115	4115	4115	4115	490
464	20241004	110900	83318895	4130	4120	4130	4120	300
465	20241004	110800	82080105	4115	4115	4115	4115	0
466	20241004	110700	82080105	4115	4115	4115	4115	926
467	20241004	110600	78269615	4115	4115	4115	4115	60
468	20241004	110500	78022715	4120	4105	4120	4105	1619
469	20241004	110400	71361765	4080	4080	4080	4080	0
470	20241004	110300	71361765	4080	4080	4080	4080	0
471	20241004	110200	71361765	4080	4080	4080	4080	0
472	20241004	110100	71361765	4080	4080	4080	4080	0
473	20241004	110000	71361765	4080	4080	4080	4080	0
474	20241004	105900	71361765	4080	4080	4080	4080	556
475	20241004	105800	69093285	4115	4115	4115	4115	0
476	20241004	105700	69093285	4115	4115	4115	4115	0
477	20241004	105600	69093285	4115	4115	4115	4115	0
478	20241004	105500	69093285	4115	4115	4115	4115	0
479	20241004	105400	69093285	4115	4115	4115	4115	0
480	20241004	105300	69093285	4115	4115	4115	4115	0
481	20241004	105200	69093285	4115	4115	4115	4115	1
482	20241004	105100	69089170	4120	4120	4120	4120	0
483	20241004	105000	69089170	4120	4120	4120	4120	0
484	20241004	104900	69089170	4120	4120	4120	4120	0
485	20241004	104800	69089170	4120	4120	4120	4120	0
486	20241004	104700	69089170	4120	4120	4120	4120	3
487	20241004	104600	69076810	4120	4120	4120	4120	0
488	20241004	104500	69076810	4120	4120	4120	4120	0
489	20241004	104400	69076810	4120	4105	4120	4080	4438
490	20241004	104300	50948995	4105	4105	4105	4105	0
491	20241004	104200	50948995	4105	4115	4115	4105	2283
492	20241004	104100	41568155	4110	4110	4110	4110	0
493	20241004	104000	41568155	4110	4115	4115	4110	4653
494	20241004	103900	22442870	4115	4115	4115	4115	0
495	20241004	103800	22442870	4115	4120	4120	4115	5
496	20241004	103700	22422290	4135	4135	4135	4135	0
497	20241004	103600	22422290	4135	4135	4135	4135	0
498	20241004	103500	22422290	4135	4135	4135	4135	0
499	20241004	103400	22422290	4135	4135	4135	4135	0
500	20241004	103300	22422290	4135	4135	4135	4135	0
501	20241004	103200	22422290	4135	4135	4135	4135	0
502	20241004	103100	22422290	4135	4135	4135	4135	0
503	20241004	103000	22422290	4135	4135	4135	4135	592
504	20241004	102900	19974370	4135	4135	4135	4135	316
505	20241004	102800	18667710	4135	4135	4135	4135	0
506	20241004	102700	18667710	4135	4135	4135	4135	0
507	20241004	102600	18667710	4135	4135	4135	4135	0
508	20241004	102500	18667710	4135	4135	4135	4135	2
509	20241004	102400	18659440	4135	4135	4135	4135	0
510	20241004	102300	18659440	4135	4135	4135	4135	0
511	20241004	102200	18659440	4135	4135	4135	4135	0
512	20241004	102100	18659440	4135	4135	4135	4135	0
513	20241004	102000	18659440	4135	4135	4135	4135	0
514	20241004	101900	18659440	4135	4135	4135	4135	197
515	20241004	101800	17844845	4135	4125	4135	4125	823
516	20241004	101700	14447890	4125	4125	4125	4125	0
517	20241004	101600	14447890	4125	4125	4125	4125	0
518	20241004	101500	14447890	4125	4125	4125	4125	251
519	20241004	101400	13412515	4125	4125	4125	4125	0
520	20241004	101300	13412515	4125	4125	4125	4125	0
521	20241004	101200	13412515	4125	4125	4125	4125	0
522	20241004	101100	13412515	4125	4125	4125	4125	0
523	20241004	101000	13412515	4125	4125	4125	4125	0
524	20241004	100900	13412515	4125	4125	4125	4125	0
525	20241004	100800	13412515	4125	4125	4125	4125	0
526	20241004	100700	13412515	4125	4125	4125	4125	0
527	20241004	100600	13412515	4125	4125	4125	4125	0
528	20241004	100500	13412515	4125	4125	4125	4125	2
529	20241004	100400	13404265	4115	4115	4115	4115	0
530	20241004	100300	13404265	4115	4115	4115	4115	0
531	20241004	100200	13404265	4115	4115	4115	4115	0
532	20241004	100100	13404265	4115	4115	4115	4115	0
533	20241004	100000	13404265	4115	4115	4115	4115	0
534	20241004	095900	13404265	4115	4115	4115	4115	0
535	20241004	095800	13404265	4115	4115	4115	4115	0
536	20241004	095700	13404265	4115	4115	4115	4115	350
537	20241004	095600	11964015	4110	4110	4110	4110	0
538	20241004	095500	11964015	4110	4105	4110	4105	214
539	20241004	095400	11084770	4105	4105	4105	4105	0
540	20241004	095300	11084770	4105	4105	4105	4105	0
541	20241004	095200	11084770	4105	4105	4105	4105	0
542	20241004	095100	11084770	4105	4105	4105	4105	0
543	20241004	095000	11084770	4105	4105	4105	4105	10
544	20241004	094900	11043720	4105	4105	4105	4105	303
545	20241004	094800	9799905	4105	4105	4105	4105	0
546	20241004	094700	9799905	4105	4105	4105	4105	0
547	20241004	094600	9799905	4105	4105	4105	4105	0
548	20241004	094500	9799905	4105	4105	4105	4105	0
549	20241004	094400	9799905	4105	4105	4105	4105	0
550	20241004	094300	9799905	4105	4105	4105	4105	0
551	20241004	094200	9799905	4105	4105	4105	4105	0
552	20241004	094100	9799905	4105	4105	4105	4105	0
553	20241004	094000	9799905	4105	4105	4105	4105	0
554	20241004	093900	9799905	4105	4105	4105	4105	0
555	20241004	093800	9799905	4105	4105	4105	4105	0
556	20241004	093700	9799905	4105	4105	4105	4105	5
557	20241004	093600	9779380	4115	4115	4115	4115	3
558	20241004	093500	9767035	4115	4115	4115	4115	0
559	20241004	093400	9767035	4115	4115	4115	4115	2
560	20241004	093300	9758805	4115	4115	4115	4115	52
561	20241004	093200	9544825	4115	4115	4115	4115	1
562	20241004	093100	9540710	4115	4115	4115	4115	1
563	20241004	093000	9536595	4110	4110	4110	4110	0
564	20241004	092900	9536595	4110	4110	4110	4110	121
565	20241004	092800	9039285	4100	4100	4100	4100	0
566	20241004	092700	9039285	4100	4100	4100	4100	0
567	20241004	092600	9039285	4100	4100	4100	4100	0
568	20241004	092500	9039285	4100	4100	4100	4100	0
569	20241004	092400	9039285	4100	4100	4100	4100	50
570	20241004	092300	8834285	4115	4115	4115	4115	0
571	20241004	092200	8834285	4115	4105	4115	4105	537
572	20241004	092100	6629850	4105	4105	4105	4105	0
573	20241004	092000	6629850	4105	4105	4105	4105	0
574	20241004	091900	6629850	4105	4105	4105	4105	0
575	20241004	091800	6629850	4105	4105	4105	4105	0
576	20241004	091700	6629850	4105	4105	4105	4105	0
577	20241004	091600	6629850	4105	4105	4105	4105	0
578	20241004	091500	6629850	4105	4105	4105	4105	0
579	20241004	091400	6629850	4105	4105	4105	4105	0
580	20241004	091300	6629850	4105	4105	4105	4105	0
581	20241004	091200	6629850	4105	4105	4105	4105	240
582	20241004	091100	5644650	4125	4125	4125	4125	0
583	20241004	091000	5644650	4125	4125	4125	4125	0
584	20241004	090900	5644650	4125	4125	4125	4125	1
585	20241004	090800	5640525	4120	4100	4120	4100	510
586	20241004	090700	3545525	4105	4105	4105	4105	201
587	20241004	090600	2720420	4110	4110	4110	4110	1
588	20241004	090500	2716310	4110	4110	4110	4110	1
589	20241004	090400	2712200	4115	4115	4115	4115	100
590	20241004	090300	2300700	4115	4115	4115	4115	0
591	20241004	090200	2300700	4115	4125	4125	4115	3
592	20241004	090100	2288340	4100	4100	4100	4100	53
593	20241004	090000	2071040	4100	4100	4105	4100	505