KissMeData/008260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185100	256967575	4150	4150	4150	4150	1661
3	20241002	185000	256967575	4150	4150	4150	4150	0
4	20241002	184900	256967575	4150	4150	4150	4150	0
5	20241002	184800	256967575	4150	4150	4150	4150	0
6	20241002	184700	256967575	4150	4150	4150	4150	0
7	20241002	184600	256967575	4150	4150	4150	4150	0
8	20241002	184500	256967575	4150	4150	4150	4150	0
9	20241002	184400	256967575	4150	4150	4150	4150	0
10	20241002	184300	256967575	4150	4150	4150	4150	0
11	20241002	184200	256967575	4150	4150	4150	4150	0
12	20241002	184100	256967575	4150	4150	4150	4150	0
13	20241002	184000	256967575	4150	4150	4150	4150	0
14	20241002	183900	256967575	4150	4150	4150	4150	0
15	20241002	183800	256967575	4150	4150	4150	4150	0
16	20241002	183700	256967575	4150	4150	4150	4150	0
17	20241002	183600	256967575	4150	4150	4150	4150	0
18	20241002	183500	256967575	4150	4150	4150	4150	0
19	20241002	183400	256967575	4150	4150	4150	4150	0
20	20241002	183300	256967575	4150	4150	4150	4150	0
21	20241002	183200	256967575	4150	4150	4150	4150	0
22	20241002	183100	256967575	4150	4150	4150	4150	0
23	20241002	183000	256967575	4150	4150	4150	4150	0
24	20241002	182900	256967575	4150	4150	4150	4150	0
25	20241002	182800	256967575	4150	4150	4150	4150	0
26	20241002	182700	256967575	4150	4150	4150	4150	0
27	20241002	182600	256967575	4150	4150	4150	4150	0
28	20241002	182500	256967575	4150	4150	4150	4150	0
29	20241002	182400	256967575	4150	4150	4150	4150	0
30	20241002	182300	256967575	4150	4150	4150	4150	0
31	20241002	182200	256967575	4150	4150	4150	4150	0
32	20241002	182100	256967575	4150	4150	4150	4150	1661
33	20241002	182000	256967575	4150	4150	4150	4150	0
34	20241002	181900	256967575	4150	4150	4150	4150	0
35	20241002	181800	256967575	4150	4150	4150	4150	0
36	20241002	181700	256967575	4150	4150	4150	4150	0
37	20241002	181600	256967575	4150	4150	4150	4150	0
38	20241002	181500	256967575	4150	4150	4150	4150	0
39	20241002	181400	256967575	4150	4150	4150	4150	0
40	20241002	181300	256967575	4150	4150	4150	4150	0
41	20241002	181200	256967575	4150	4150	4150	4150	0
42	20241002	181100	256967575	4150	4150	4150	4150	0
43	20241002	181000	256967575	4150	4150	4150	4150	0
44	20241002	180900	256967575	4150	4150	4150	4150	0
45	20241002	180800	256967575	4150	4150	4150	4150	0
46	20241002	180700	256967575	4150	4150	4150	4150	0
47	20241002	180600	256967575	4150	4150	4150	4150	0
48	20241002	180500	256967575	4150	4150	4150	4150	0
49	20241002	180400	256967575	4150	4150	4150	4150	0
50	20241002	180300	256967575	4150	4150	4150	4150	0
51	20241002	180200	256967575	4150	4150	4150	4150	0
52	20241002	180100	256967575	4150	4150	4150	4150	0
53	20241002	180000	256967575	4150	4150	4150	4150	0
54	20241002	175900	256967575	4150	4150	4150	4150	0
55	20241002	175800	256967575	4150	4150	4150	4150	0
56	20241002	175700	256967575	4150	4150	4150	4150	0
57	20241002	175600	256967575	4150	4150	4150	4150	0
58	20241002	175500	256967575	4150	4150	4150	4150	0
59	20241002	175400	256967575	4150	4150	4150	4150	0
60	20241002	175300	256967575	4150	4150	4150	4150	0
61	20241002	175200	256967575	4150	4150	4150	4150	0
62	20241002	175100	256967575	4150	4150	4150	4150	1661
63	20241002	175000	256967575	4150	4150	4150	4150	0
64	20241002	174900	256967575	4150	4150	4150	4150	0
65	20241002	174800	256967575	4150	4150	4150	4150	0
66	20241002	174700	256967575	4150	4150	4150	4150	0
67	20241002	174600	256967575	4150	4150	4150	4150	0
68	20241002	174500	256967575	4150	4150	4150	4150	0
69	20241002	174400	256967575	4150	4150	4150	4150	0
70	20241002	174300	256967575	4150	4150	4150	4150	0
71	20241002	174200	256967575	4150	4150	4150	4150	0
72	20241002	174100	256967575	4150	4150	4150	4150	0
73	20241002	174000	256967575	4150	4150	4150	4150	0
74	20241002	173900	256967575	4150	4150	4150	4150	0
75	20241002	173800	256967575	4150	4150	4150	4150	0
76	20241002	173700	256967575	4150	4150	4150	4150	0
77	20241002	173600	256967575	4150	4150	4150	4150	0
78	20241002	173500	256967575	4150	4150	4150	4150	0
79	20241002	173400	256967575	4150	4150	4150	4150	0
80	20241002	173300	256967575	4150	4150	4150	4150	0
81	20241002	173200	256967575	4150	4150	4150	4150	0
82	20241002	173100	256967575	4150	4150	4150	4150	0
83	20241002	173000	256967575	4150	4150	4150	4150	0
84	20241002	172900	256967575	4150	4150	4150	4150	0
85	20241002	172800	256967575	4150	4150	4150	4150	0
86	20241002	172700	256967575	4150	4150	4150	4150	0
87	20241002	172600	256967575	4150	4150	4150	4150	0
88	20241002	172500	256967575	4150	4150	4150	4150	0
89	20241002	172400	256967575	4150	4150	4150	4150	0
90	20241002	172300	256967575	4150	4150	4150	4150	0
91	20241002	172200	256967575	4150	4150	4150	4150	0
92	20241002	172100	256967575	4150	4150	4150	4150	1661
93	20241002	172000	256967575	4150	4150	4150	4150	0
94	20241002	171900	256967575	4150	4150	4150	4150	0
95	20241002	171800	256967575	4150	4150	4150	4150	0
96	20241002	171700	256967575	4150	4150	4150	4150	0
97	20241002	171600	256967575	4150	4150	4150	4150	0
98	20241002	171500	256967575	4150	4150	4150	4150	0
99	20241002	171400	256967575	4150	4150	4150	4150	0
100	20241002	171300	256967575	4150	4150	4150	4150	0
101	20241002	171200	256967575	4150	4150	4150	4150	0
102	20241002	171100	256967575	4150	4150	4150	4150	0
103	20241002	171000	256967575	4150	4150	4150	4150	0
104	20241002	170900	256967575	4150	4150	4150	4150	0
105	20241002	170800	256967575	4150	4150	4150	4150	0
106	20241002	170700	256967575	4150	4150	4150	4150	0
107	20241002	170600	256967575	4150	4150	4150	4150	0
108	20241002	170500	256967575	4150	4150	4150	4150	0
109	20241002	170400	256967575	4150	4150	4150	4150	0
110	20241002	170300	256967575	4150	4150	4150	4150	0
111	20241002	170200	256967575	4150	4150	4150	4150	0
112	20241002	170100	256967575	4150	4150	4150	4150	0
113	20241002	170000	256967575	4150	4150	4150	4150	0
114	20241002	165900	256967575	4150	4150	4150	4150	0
115	20241002	165800	256967575	4150	4150	4150	4150	0
116	20241002	165700	256967575	4150	4150	4150	4150	0
117	20241002	165600	256967575	4150	4150	4150	4150	0
118	20241002	165500	256967575	4150	4150	4150	4150	0
119	20241002	165400	256967575	4150	4150	4150	4150	0
120	20241002	165300	256967575	4150	4150	4150	4150	0
121	20241002	165200	256967575	4150	4150	4150	4150	0
122	20241002	165100	256967575	4150	4150	4150	4150	1661
123	20241002	165000	256967575	4150	4150	4150	4150	0
124	20241002	164900	256967575	4150	4150	4150	4150	0
125	20241002	164800	256967575	4150	4150	4150	4150	0
126	20241002	164700	256967575	4150	4150	4150	4150	0
127	20241002	164600	256967575	4150	4150	4150	4150	0
128	20241002	164500	256967575	4150	4150	4150	4150	0
129	20241002	164400	256967575	4150	4150	4150	4150	0
130	20241002	164300	256967575	4150	4150	4150	4150	0
131	20241002	164200	256967575	4150	4150	4150	4150	0
132	20241002	164100	256967575	4150	4150	4150	4150	0
133	20241002	164000	256967575	4150	4150	4150	4150	0
134	20241002	163900	256967575	4150	4150	4150	4150	0
135	20241002	163800	256967575	4150	4150	4150	4150	0
136	20241002	163700	256967575	4150	4150	4150	4150	0
137	20241002	163600	256967575	4150	4150	4150	4150	0
138	20241002	163500	256967575	4150	4150	4150	4150	0
139	20241002	163400	256967575	4150	4150	4150	4150	0
140	20241002	163300	256967575	4150	4150	4150	4150	0
141	20241002	163200	256967575	4150	4150	4150	4150	0
142	20241002	163100	256967575	4150	4150	4150	4150	0
143	20241002	163000	256967575	4150	4150	4150	4150	0
144	20241002	162900	256967575	4150	4150	4150	4150	0
145	20241002	162800	256967575	4150	4150	4150	4150	0
146	20241002	162700	256967575	4150	4150	4150	4150	0
147	20241002	162600	256967575	4150	4150	4150	4150	0
148	20241002	162500	256967575	4150	4150	4150	4150	0
149	20241002	162400	256967575	4150	4150	4150	4150	0
150	20241002	162300	256967575	4150	4150	4150	4150	0
151	20241002	162200	256967575	4150	4150	4150	4150	0
152	20241002	162100	256967575	4150	4150	4150	4150	1661
153	20241002	162000	256967575	4150	4150	4150	4150	0
154	20241002	161900	256967575	4150	4150	4150	4150	0
155	20241002	161800	256967575	4150	4150	4150	4150	0
156	20241002	161700	256967575	4150	4150	4150	4150	0
157	20241002	161600	256967575	4150	4150	4150	4150	0
158	20241002	161500	256967575	4150	4150	4150	4150	0
159	20241002	161400	256967575	4150	4150	4150	4150	0
160	20241002	161300	256967575	4150	4150	4150	4150	0
161	20241002	161200	256967575	4150	4150	4150	4150	0
162	20241002	161100	256967575	4150	4150	4150	4150	0
163	20241002	161000	256967575	4150	4150	4150	4150	0
164	20241002	160900	256967575	4150	4150	4150	4150	0
165	20241002	160800	256967575	4150	4150	4150	4150	0
166	20241002	160700	256967575	4150	4150	4150	4150	0
167	20241002	160600	256967575	4150	4150	4150	4150	0
168	20241002	160500	256967575	4150	4150	4150	4150	0
169	20241002	160400	256967575	4150	4150	4150	4150	0
170	20241002	160300	256967575	4150	4150	4150	4150	0
171	20241002	160200	256967575	4150	4150	4150	4150	0
172	20241002	160100	256967575	4150	4150	4150	4150	0
173	20241002	160000	256967575	4150	4150	4150	4150	0
174	20241002	155900	256967575	4150	4150	4150	4150	0
175	20241002	155800	256967575	4150	4150	4150	4150	0
176	20241002	155700	256967575	4150	4150	4150	4150	0
177	20241002	155600	256967575	4150	4150	4150	4150	0
178	20241002	155500	256967575	4150	4150	4150	4150	0
179	20241002	155400	256967575	4150	4150	4150	4150	0
180	20241002	155300	256967575	4150	4150	4150	4150	0
181	20241002	155200	256967575	4150	4150	4150	4150	0
182	20241002	155100	256967575	4150	4150	4150	4150	1661
183	20241002	155000	256967575	4150	4150	4150	4150	0
184	20241002	154900	256967575	4150	4150	4150	4150	0
185	20241002	154800	256967575	4150	4150	4150	4150	0
186	20241002	154700	256967575	4150	4150	4150	4150	0
187	20241002	154600	256967575	4150	4150	4150	4150	0
188	20241002	154500	256967575	4150	4150	4150	4150	0
189	20241002	154400	256967575	4150	4150	4150	4150	0
190	20241002	154300	256967575	4150	4150	4150	4150	0
191	20241002	154200	256967575	4150	4150	4150	4150	0
192	20241002	154100	256967575	4150	4150	4150	4150	0
193	20241002	154000	256967575	4150	4150	4150	4150	0
194	20241002	153900	256967575	4150	4150	4150	4150	0
195	20241002	153800	256967575	4150	4150	4150	4150	0
196	20241002	153700	256967575	4150	4150	4150	4150	0
197	20241002	153600	256967575	4150	4150	4150	4150	0
198	20241002	153500	256967575	4150	4150	4150	4150	0
199	20241002	153400	256967575	4150	4150	4150	4150	0
200	20241002	153300	256967575	4150	4150	4150	4150	0
201	20241002	153200	256967575	4150	4150	4150	4150	0
202	20241002	153100	256967575	4150	4150	4150	4150	0
203	20241002	153000	256967575	4150	4150	4150	4150	1661
204	20241002	152900	250074425	4095	4095	4095	4095	0
205	20241002	152800	250074425	4095	4095	4095	4095	0
206	20241002	152700	250074425	4095	4095	4095	4095	0
207	20241002	152600	250074425	4095	4095	4095	4095	0
208	20241002	152500	250074425	4095	4095	4095	4095	0
209	20241002	152400	250074425	4095	4095	4095	4095	0
210	20241002	152300	250074425	4095	4095	4095	4095	0
211	20241002	152200	250074425	4095	4095	4095	4095	0
212	20241002	152100	250074425	4095	4095	4095	4095	0
213	20241002	152000	250074425	4095	4095	4095	4095	0
214	20241002	151900	250074425	4095	4095	4095	4095	0
215	20241002	151800	250074425	4095	4095	4095	4095	0
216	20241002	151700	250074425	4095	4095	4095	4090	399
217	20241002	151600	248442070	4100	4095	4100	4095	261
218	20241002	151500	247372970	4140	4140	4140	4140	0
219	20241002	151400	247372970	4140	4140	4140	4140	0
220	20241002	151300	247372970	4140	4140	4140	4140	1
221	20241002	151200	247368830	4095	4095	4095	4095	0
222	20241002	151100	247368830	4095	4095	4095	4095	0
223	20241002	151000	247368830	4095	4095	4095	4095	114
224	20241002	150900	246902000	4140	4100	4140	4095	120
225	20241002	150800	246410220	4090	4100	4145	4090	118
226	20241002	150700	245924885	4070	4070	4070	4070	0
227	20241002	150600	245924885	4070	4070	4070	4070	0
228	20241002	150500	245924885	4070	4075	4075	4070	2817
229	20241002	150400	234446920	4080	4090	4115	4080	4365
230	20241002	150300	216621235	4090	4090	4090	4090	0
231	20241002	150200	216621235	4090	4090	4090	4090	0
232	20241002	150100	216621235	4090	4095	4105	4090	5132
233	20241002	150000	195629160	4105	4105	4110	4090	8769
234	20241002	145900	159693135	4105	4105	4105	4105	0
235	20241002	145800	159693135	4105	4105	4105	4105	0
236	20241002	145700	159693135	4105	4105	4105	4105	257
237	20241002	145600	158638150	4105	4130	4130	4100	8664
238	20241002	145500	123061570	4135	4135	4135	4135	5
239	20241002	145400	123040895	4130	4140	4140	4130	340
240	20241002	145300	121633995	4140	4140	4140	4140	266
241	20241002	145200	120532755	4150	4150	4150	4150	0
242	20241002	145100	120532755	4150	4150	4150	4150	0
243	20241002	145000	120532755	4150	4150	4150	4150	0
244	20241002	144900	120532755	4150	4150	4150	4150	125
245	20241002	144800	120014005	4150	4150	4150	4150	7414
246	20241002	144700	89245905	4150	4150	4150	4150	23
247	20241002	144600	89150455	4150	4150	4150	4150	159
248	20241002	144500	88490605	4130	4155	4155	4130	40
249	20241002	144400	88324655	4160	4155	4160	4155	500
250	20241002	144300	86245340	4160	4160	4160	4160	0
251	20241002	144200	86245340	4160	4160	4160	4160	0
252	20241002	144100	86245340	4160	4160	4160	4160	13
253	20241002	144000	86191260	4160	4160	4160	4160	272
254	20241002	143900	85059740	4165	4160	4165	4160	117
255	20241002	143800	84573015	4160	4160	4160	4160	2
256	20241002	143700	84564695	4125	4125	4125	4125	0
257	20241002	143600	84564695	4125	4125	4125	4125	0
258	20241002	143500	84564695	4125	4180	4180	4125	139
259	20241002	143400	83989970	4180	4180	4180	4180	0
260	20241002	143300	83989970	4180	4180	4180	4180	1419
261	20241002	143200	78058550	4190	4125	4190	4125	6671
262	20241002	143100	50273615	4125	4125	4125	4125	0
263	20241002	143000	50273615	4125	4125	4125	4125	0
264	20241002	142900	50273615	4125	4125	4125	4125	0
265	20241002	142800	50273615	4125	4125	4125	4125	0
266	20241002	142700	50273615	4125	4125	4125	4125	0
267	20241002	142600	50273615	4125	4125	4125	4125	0
268	20241002	142500	50273615	4125	4125	4125	4125	0
269	20241002	142400	50273615	4125	4125	4125	4125	0
270	20241002	142300	50273615	4125	4125	4125	4125	0
271	20241002	142200	50273615	4125	4125	4125	4125	0
272	20241002	142100	50273615	4125	4125	4125	4125	0
273	20241002	142000	50273615	4125	4125	4125	4125	0
274	20241002	141900	50273615	4125	4125	4125	4125	0
275	20241002	141800	50273615	4125	4125	4125	4125	0
276	20241002	141700	50273615	4125	4125	4125	4125	0
277	20241002	141600	50273615	4125	4125	4125	4125	0
278	20241002	141500	50273615	4125	4125	4125	4125	2
279	20241002	141400	50265365	4125	4125	4125	4125	0
280	20241002	141300	50265365	4125	4125	4125	4125	0
281	20241002	141200	50265365	4125	4125	4125	4125	0
282	20241002	141100	50265365	4125	4125	4125	4125	6
283	20241002	141000	50240615	4125	4125	4125	4125	0
284	20241002	140900	50240615	4125	4125	4125	4125	0
285	20241002	140800	50240615	4125	4125	4125	4125	0
286	20241002	140700	50240615	4125	4125	4125	4125	0
287	20241002	140600	50240615	4125	4140	4140	4125	531
288	20241002	140500	48050115	4140	4140	4140	4140	0
289	20241002	140400	48050115	4140	4140	4140	4140	0
290	20241002	140300	48050115	4140	4140	4140	4140	6
291	20241002	140200	48025275	4145	4145	4145	4145	0
292	20241002	140100	48025275	4145	4145	4145	4145	0
293	20241002	140000	48025275	4145	4145	4145	4145	0
294	20241002	135900	48025275	4145	4145	4145	4145	0
295	20241002	135800	48025275	4145	4145	4145	4145	0
296	20241002	135700	48025275	4145	4145	4145	4145	0
297	20241002	135600	48025275	4145	4145	4145	4145	0
298	20241002	135500	48025275	4145	4145	4145	4145	0
299	20241002	135400	48025275	4145	4145	4145	4145	0
300	20241002	135300	48025275	4145	4145	4145	4145	0
301	20241002	135200	48025275	4145	4145	4145	4145	0
302	20241002	135100	48025275	4145	4145	4145	4145	0
303	20241002	135000	48025275	4145	4145	4145	4145	0
304	20241002	134900	48025275	4145	4145	4145	4145	0
305	20241002	134800	48025275	4145	4145	4145	4145	0
306	20241002	134700	48025275	4145	4145	4145	4145	1
307	20241002	134600	48021130	4145	4145	4145	4145	0
308	20241002	134500	48021130	4145	4145	4145	4145	0
309	20241002	134400	48021130	4145	4145	4145	4145	0
310	20241002	134300	48021130	4145	4145	4145	4145	0
311	20241002	134200	48021130	4145	4145	4145	4145	0
312	20241002	134100	48021130	4145	4145	4145	4145	0
313	20241002	134000	48021130	4145	4145	4145	4145	1
314	20241002	133900	48016985	4130	4135	4135	4130	40
315	20241002	133800	47851780	4130	4130	4130	4130	0
316	20241002	133700	47851780	4130	4130	4130	4130	0
317	20241002	133600	47851780	4130	4130	4130	4130	0
318	20241002	133500	47851780	4130	4130	4130	4130	4
319	20241002	133400	47835260	4135	4135	4135	4135	0
320	20241002	133300	47835260	4135	4135	4135	4135	0
321	20241002	133200	47835260	4135	4135	4135	4135	0
322	20241002	133100	47835260	4135	4135	4135	4135	0
323	20241002	133000	47835260	4135	4135	4135	4135	0
324	20241002	132900	47835260	4135	4135	4135	4135	0
325	20241002	132800	47835260	4135	4135	4135	4135	0
326	20241002	132700	47835260	4135	4135	4135	4135	0
327	20241002	132600	47835260	4135	4135	4135	4135	0
328	20241002	132500	47835260	4135	4135	4135	4135	0
329	20241002	132400	47835260	4135	4135	4135	4135	0
330	20241002	132300	47835260	4135	4135	4135	4135	0
331	20241002	132200	47835260	4135	4135	4135	4135	233
332	20241002	132100	46871805	4135	4135	4135	4135	0
333	20241002	132000	46871805	4135	4135	4135	4135	0
334	20241002	131900	46871805	4135	4135	4135	4135	0
335	20241002	131800	46871805	4135	4135	4135	4135	0
336	20241002	131700	46871805	4135	4135	4135	4135	767
337	20241002	131600	43700260	4150	4150	4150	4150	0
338	20241002	131500	43700260	4150	4150	4150	4150	0
339	20241002	131400	43700260	4150	4150	4150	4150	50
340	20241002	131300	43492760	4150	4150	4150	4150	0
341	20241002	131200	43492760	4150	4150	4150	4150	0
342	20241002	131100	43492760	4150	4150	4150	4150	9
343	20241002	131000	43455410	4150	4150	4150	4150	0
344	20241002	130900	43455410	4150	4150	4150	4150	0
345	20241002	130800	43455410	4150	4150	4150	4150	0
346	20241002	130700	43455410	4150	4150	4150	4150	0
347	20241002	130600	43455410	4150	4150	4150	4150	0
348	20241002	130500	43455410	4150	4150	4150	4150	0
349	20241002	130400	43455410	4150	4150	4150	4150	0
350	20241002	130300	43455410	4150	4150	4150	4150	0
351	20241002	130200	43455410	4150	4150	4150	4150	0
352	20241002	130100	43455410	4150	4150	4150	4150	0
353	20241002	130000	43455410	4150	4150	4150	4150	0
354	20241002	125900	43455410	4150	4150	4150	4150	5
355	20241002	125800	43434660	4155	4155	4155	4155	0
356	20241002	125700	43434660	4155	4155	4155	4155	0
357	20241002	125600	43434660	4155	4155	4155	4155	0
358	20241002	125500	43434660	4155	4155	4155	4155	1
359	20241002	125400	43430505	4150	4150	4150	4150	0
360	20241002	125300	43430505	4150	4150	4150	4150	0
361	20241002	125200	43430505	4150	4150	4150	4150	1
362	20241002	125100	43426355	4155	4155	4155	4155	0
363	20241002	125000	43426355	4155	4155	4155	4155	0
364	20241002	124900	43426355	4155	4155	4155	4155	0
365	20241002	124800	43426355	4155	4155	4155	4155	0
366	20241002	124700	43426355	4155	4155	4155	4155	1
367	20241002	124600	43422200	4150	4150	4150	4150	0
368	20241002	124500	43422200	4150	4150	4150	4150	0
369	20241002	124400	43422200	4150	4150	4150	4150	0
370	20241002	124300	43422200	4150	4150	4150	4150	19
371	20241002	124200	43343350	4155	4155	4155	4155	110
372	20241002	124100	42886300	4150	4150	4150	4150	0
373	20241002	124000	42886300	4150	4150	4150	4150	0
374	20241002	123900	42886300	4150	4150	4150	4150	0
375	20241002	123800	42886300	4150	4150	4150	4150	0
376	20241002	123700	42886300	4150	4150	4150	4150	0
377	20241002	123600	42886300	4150	4150	4150	4150	0
378	20241002	123500	42886300	4150	4150	4150	4150	0
379	20241002	123400	42886300	4150	4150	4150	4150	0
380	20241002	123300	42886300	4150	4150	4150	4150	70
381	20241002	123200	42595800	4155	4155	4155	4155	0
382	20241002	123100	42595800	4155	4155	4155	4155	0
383	20241002	123000	42595800	4155	4155	4155	4155	60
384	20241002	122900	42346500	4155	4155	4155	4155	0
385	20241002	122800	42346500	4155	4155	4155	4155	0
386	20241002	122700	42346500	4155	4155	4155	4155	0
387	20241002	122600	42346500	4155	4155	4155	4155	0
388	20241002	122500	42346500	4155	4155	4155	4155	0
389	20241002	122400	42346500	4155	4155	4155	4155	0
390	20241002	122300	42346500	4155	4155	4155	4155	9
391	20241002	122200	42309105	4155	4150	4155	4150	2
392	20241002	122100	42300800	4150	4150	4150	4150	0
393	20241002	122000	42300800	4150	4150	4150	4150	95
394	20241002	121900	41906550	4150	4150	4150	4150	0
395	20241002	121800	41906550	4150	4150	4150	4150	0
396	20241002	121700	41906550	4150	4150	4150	4150	0
397	20241002	121600	41906550	4150	4150	4150	4150	120
398	20241002	121500	41408550	4125	4125	4125	4125	0
399	20241002	121400	41408550	4125	4125	4125	4125	0
400	20241002	121300	41408550	4125	4125	4125	4125	0
401	20241002	121200	41408550	4125	4125	4125	4125	0
402	20241002	121100	41408550	4125	4125	4125	4125	0
403	20241002	121000	41408550	4125	4125	4125	4125	0
404	20241002	120900	41408550	4125	4125	4125	4125	0
405	20241002	120800	41408550	4125	4125	4125	4125	0
406	20241002	120700	41408550	4125	4125	4125	4125	0
407	20241002	120600	41408550	4125	4125	4125	4125	0
408	20241002	120500	41408550	4125	4125	4125	4125	0
409	20241002	120400	41408550	4125	4130	4160	4125	306
410	20241002	120300	40140845	4110	4110	4110	4110	0
411	20241002	120200	40140845	4110	4110	4110	4110	0
412	20241002	120100	40140845	4110	4110	4110	4110	0
413	20241002	120000	40140845	4110	4110	4110	4110	0
414	20241002	115900	40140845	4110	4125	4130	4110	182
415	20241002	115800	39389675	4125	4125	4125	4125	0
416	20241002	115700	39389675	4125	4125	4125	4125	0
417	20241002	115600	39389675	4125	4125	4125	4125	0
418	20241002	115500	39389675	4125	4125	4125	4125	0
419	20241002	115400	39389675	4125	4125	4125	4125	0
420	20241002	115300	39389675	4125	4125	4125	4125	1
421	20241002	115200	39385550	4125	4125	4125	4125	0
422	20241002	115100	39385550	4125	4125	4125	4125	0
423	20241002	115000	39385550	4125	4125	4125	4125	0
424	20241002	114900	39385550	4125	4125	4125	4125	0
425	20241002	114800	39385550	4125	4125	4125	4125	0
426	20241002	114700	39385550	4125	4125	4125	4125	0
427	20241002	114600	39385550	4125	4125	4125	4125	0
428	20241002	114500	39385550	4125	4125	4125	4125	0
429	20241002	114400	39385550	4125	4125	4125	4125	0
430	20241002	114300	39385550	4125	4125	4125	4125	0
431	20241002	114200	39385550	4125	4125	4125	4125	0
432	20241002	114100	39385550	4125	4125	4125	4125	0
433	20241002	114000	39385550	4125	4125	4125	4125	0
434	20241002	113900	39385550	4125	4125	4125	4125	0
435	20241002	113800	39385550	4125	4125	4125	4125	0
436	20241002	113700	39385550	4125	4125	4125	4125	0
437	20241002	113600	39385550	4125	4125	4125	4125	0
438	20241002	113500	39385550	4125	4125	4125	4125	0
439	20241002	113400	39385550	4125	4125	4125	4125	0
440	20241002	113300	39385550	4125	4125	4125	4125	0
441	20241002	113200	39385550	4125	4125	4125	4125	0
442	20241002	113100	39385550	4125	4125	4125	4125	0
443	20241002	113000	39385550	4125	4125	4125	4125	0
444	20241002	112900	39385550	4125	4125	4125	4125	0
445	20241002	112800	39385550	4125	4125	4125	4125	0
446	20241002	112700	39385550	4125	4125	4125	4125	0
447	20241002	112600	39385550	4125	4125	4125	4125	0
448	20241002	112500	39385550	4125	4125	4125	4125	0
449	20241002	112400	39385550	4125	4125	4125	4125	0
450	20241002	112300	39385550	4125	4125	4125	4125	0
451	20241002	112200	39385550	4125	4125	4125	4125	0
452	20241002	112100	39385550	4125	4125	4125	4125	0
453	20241002	112000	39385550	4125	4125	4125	4125	0
454	20241002	111900	39385550	4125	4125	4125	4125	0
455	20241002	111800	39385550	4125	4125	4125	4125	0
456	20241002	111700	39385550	4125	4125	4125	4125	0
457	20241002	111600	39385550	4125	4125	4125	4125	0
458	20241002	111500	39385550	4125	4125	4125	4125	0
459	20241002	111400	39385550	4125	4125	4125	4125	0
460	20241002	111300	39385550	4125	4125	4125	4125	0
461	20241002	111200	39385550	4125	4125	4125	4125	0
462	20241002	111100	39385550	4125	4125	4125	4125	30
463	20241002	111000	39261800	4105	4105	4105	4105	0
464	20241002	110900	39261800	4105	4105	4105	4105	0
465	20241002	110800	39261800	4105	4105	4105	4105	0
466	20241002	110700	39261800	4105	4105	4105	4105	0
467	20241002	110600	39261800	4105	4105	4105	4105	0
468	20241002	110500	39261800	4105	4105	4105	4105	0
469	20241002	110400	39261800	4105	4105	4105	4105	0
470	20241002	110300	39261800	4105	4105	4105	4105	0
471	20241002	110200	39261800	4105	4105	4105	4105	0
472	20241002	110100	39261800	4105	4105	4105	4105	0
473	20241002	110000	39261800	4105	4105	4105	4105	0
474	20241002	105900	39261800	4105	4105	4105	4105	0
475	20241002	105800	39261800	4105	4105	4105	4105	0
476	20241002	105700	39261800	4105	4105	4105	4105	0
477	20241002	105600	39261800	4105	4105	4105	4105	0
478	20241002	105500	39261800	4105	4105	4105	4105	0
479	20241002	105400	39261800	4105	4105	4105	4105	0
480	20241002	105300	39261800	4105	4105	4105	4105	0
481	20241002	105200	39261800	4105	4105	4105	4105	0
482	20241002	105100	39261800	4105	4105	4105	4105	0
483	20241002	105000	39261800	4105	4105	4105	4105	0
484	20241002	104900	39261800	4105	4120	4120	4105	1196
485	20241002	104800	34350600	4120	4120	4120	4120	0
486	20241002	104700	34350600	4120	4120	4120	4120	171
487	20241002	104600	33646080	4125	4125	4125	4125	0
488	20241002	104500	33646080	4125	4125	4125	4125	0
489	20241002	104400	33646080	4125	4115	4165	4115	753
490	20241002	104300	30543560	4110	4110	4110	4110	0
491	20241002	104200	30543560	4110	4115	4115	4110	90
492	20241002	104100	30173250	4115	4115	4115	4115	0
493	20241002	104000	30173250	4115	4115	4115	4115	2
494	20241002	103900	30165020	4115	4115	4115	4115	0
495	20241002	103800	30165020	4115	4115	4115	4115	0
496	20241002	103700	30165020	4115	4115	4115	4115	0
497	20241002	103600	30165020	4115	4115	4115	4115	0
498	20241002	103500	30165020	4115	4115	4115	4115	0
499	20241002	103400	30165020	4115	4115	4115	4115	23
500	20241002	103300	30070375	4115	4115	4115	4115	0
501	20241002	103200	30070375	4115	4115	4115	4115	0
502	20241002	103100	30070375	4115	4115	4115	4115	0
503	20241002	103000	30070375	4115	4115	4115	4115	0
504	20241002	102900	30070375	4115	4115	4115	4115	0
505	20241002	102800	30070375	4115	4115	4115	4115	0
506	20241002	102700	30070375	4115	4115	4115	4115	0
507	20241002	102600	30070375	4115	4115	4115	4115	0
508	20241002	102500	30070375	4115	4115	4115	4115	0
509	20241002	102400	30070375	4115	4115	4115	4115	0
510	20241002	102300	30070375	4115	4115	4115	4115	0
511	20241002	102200	30070375	4115	4115	4115	4115	0
512	20241002	102100	30070375	4115	4115	4115	4115	0
513	20241002	102000	30070375	4115	4115	4115	4115	0
514	20241002	101900	30070375	4115	4115	4115	4115	0
515	20241002	101800	30070375	4115	4115	4115	4115	0
516	20241002	101700	30070375	4115	4115	4115	4115	0
517	20241002	101600	30070375	4115	4115	4115	4115	0
518	20241002	101500	30070375	4115	4115	4115	4115	1
519	20241002	101400	30066260	4105	4105	4105	4105	0
520	20241002	101300	30066260	4105	4105	4105	4105	0
521	20241002	101200	30066260	4105	4105	4105	4105	0
522	20241002	101100	30066260	4105	4105	4105	4105	0
523	20241002	101000	30066260	4105	4105	4105	4105	5
524	20241002	100900	30045735	4105	4105	4105	4105	10
525	20241002	100800	30004685	4105	4105	4105	4105	1
526	20241002	100700	30000580	4105	4105	4105	4105	2
527	20241002	100600	29992370	4100	4100	4100	4100	0
528	20241002	100500	29992370	4100	4100	4100	4100	0
529	20241002	100400	29992370	4100	4090	4100	4090	201
530	20241002	100300	29168530	4100	4100	4100	4100	0
531	20241002	100200	29168530	4100	4100	4100	4100	0
532	20241002	100100	29168530	4100	4100	4100	4100	0
533	20241002	100000	29168530	4100	4100	4100	4100	0
534	20241002	095900	29168530	4100	4100	4100	4100	0
535	20241002	095800	29168530	4100	4100	4100	4100	19
536	20241002	095700	29090630	4095	4095	4095	4095	0
537	20241002	095600	29090630	4095	4095	4095	4095	0
538	20241002	095500	29090630	4095	4095	4095	4095	2
539	20241002	095400	29082440	4090	4090	4090	4090	0
540	20241002	095300	29082440	4090	4090	4090	4090	0
541	20241002	095200	29082440	4090	4090	4090	4090	0
542	20241002	095100	29082440	4090	4090	4090	4090	0
543	20241002	095000	29082440	4090	4090	4090	4090	0
544	20241002	094900	29082440	4090	4090	4090	4090	1
545	20241002	094800	29078350	4100	4100	4100	4100	0
546	20241002	094700	29078350	4100	4100	4100	4100	0
547	20241002	094600	29078350	4100	4100	4100	4100	0
548	20241002	094500	29078350	4100	4100	4100	4100	0
549	20241002	094400	29078350	4100	4100	4100	4100	0
550	20241002	094300	29078350	4100	4100	4100	4100	0
551	20241002	094200	29078350	4100	4100	4100	4100	0
552	20241002	094100	29078350	4100	4100	4100	4100	0
553	20241002	094000	29078350	4100	4100	4100	4100	3
554	20241002	093900	29066050	4100	4100	4100	4100	52
555	20241002	093800	28852850	4085	4085	4085	4085	535
556	20241002	093700	26667375	4085	4085	4085	4085	1
557	20241002	093600	26663290	4085	4085	4085	4085	299
558	20241002	093500	25441875	4085	4085	4085	4085	700
559	20241002	093400	22582375	4095	4095	4095	4095	10
560	20241002	093300	22541425	4095	4095	4095	4095	0
561	20241002	093200	22541425	4095	4095	4095	4095	0
562	20241002	093100	22541425	4095	4090	4095	4090	625
563	20241002	093000	19985170	4095	4095	4095	4095	0
564	20241002	092900	19985170	4095	4095	4095	4095	0
565	20241002	092800	19985170	4095	4095	4095	4095	12
566	20241002	092700	19936030	4095	4095	4095	4095	0
567	20241002	092600	19936030	4095	4095	4095	4095	0
568	20241002	092500	19936030	4095	4100	4100	4095	219
569	20241002	092400	19038640	4105	4105	4105	4105	5
570	20241002	092300	19018115	4100	4100	4100	4100	0
571	20241002	092200	19018115	4100	4100	4100	4100	0
572	20241002	092100	19018115	4100	4100	4100	4100	0
573	20241002	092000	19018115	4100	4100	4100	4100	0
574	20241002	091900	19018115	4100	4100	4100	4100	0
575	20241002	091800	19018115	4100	4100	4100	4100	2
576	20241002	091700	19009915	4110	4110	4110	4110	0
577	20241002	091600	19009915	4110	4110	4110	4110	0
578	20241002	091500	19009915	4110	4110	4110	4110	0
579	20241002	091400	19009915	4110	4105	4110	4105	29
580	20241002	091300	18890730	4095	4095	4095	4095	0
581	20241002	091200	18890730	4095	4095	4095	4095	0
582	20241002	091100	18890730	4095	4095	4095	4095	0
583	20241002	091000	18890730	4095	4095	4095	4095	0
584	20241002	090900	18890730	4095	4095	4095	4095	353
585	20241002	090800	17445195	4095	4095	4095	4095	4
586	20241002	090700	17428815	4095	4100	4100	4095	76
587	20241002	090600	17117465	4100	4100	4100	4100	40
588	20241002	090500	16953465	4100	4100	4100	4100	0
589	20241002	090400	16953465	4100	4100	4100	4100	468
590	20241002	090300	15034665	4100	4100	4100	4100	128
591	20241002	090200	14509865	4100	4105	4105	4100	400
592	20241002	090100	12869215	4120	4125	4125	4120	1646
593	20241002	090000	6087465	4125	4130	4130	4125	1474