KissMeData/008260/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185300	90431070	4140	4140	4140	4140	1043
3	20241010	185200	90431070	4140	4140	4140	4140	0
4	20241010	185100	90431070	4140	4140	4140	4140	0
5	20241010	185000	90431070	4140	4140	4140	4140	0
6	20241010	184900	90431070	4140	4140	4140	4140	0
7	20241010	184800	90431070	4140	4140	4140	4140	0
8	20241010	184700	90431070	4140	4140	4140	4140	0
9	20241010	184600	90431070	4140	4140	4140	4140	0
10	20241010	184500	90431070	4140	4140	4140	4140	0
11	20241010	184400	90431070	4140	4140	4140	4140	0
12	20241010	184300	90431070	4140	4140	4140	4140	0
13	20241010	184200	90431070	4140	4140	4140	4140	0
14	20241010	184100	90431070	4140	4140	4140	4140	0
15	20241010	184000	90431070	4140	4140	4140	4140	0
16	20241010	183900	90431070	4140	4140	4140	4140	0
17	20241010	183800	90431070	4140	4140	4140	4140	0
18	20241010	183700	90431070	4140	4140	4140	4140	0
19	20241010	183600	90431070	4140	4140	4140	4140	0
20	20241010	183500	90431070	4140	4140	4140	4140	0
21	20241010	183400	90431070	4140	4140	4140	4140	0
22	20241010	183300	90431070	4140	4140	4140	4140	0
23	20241010	183200	90431070	4140	4140	4140	4140	0
24	20241010	183100	90431070	4140	4140	4140	4140	0
25	20241010	183000	90431070	4140	4140	4140	4140	0
26	20241010	182900	90431070	4140	4140	4140	4140	0
27	20241010	182800	90431070	4140	4140	4140	4140	0
28	20241010	182700	90431070	4140	4140	4140	4140	0
29	20241010	182600	90431070	4140	4140	4140	4140	0
30	20241010	182500	90431070	4140	4140	4140	4140	0
31	20241010	182400	90431070	4140	4140	4140	4140	0
32	20241010	182300	90431070	4140	4140	4140	4140	1043
33	20241010	182200	90431070	4140	4140	4140	4140	0
34	20241010	182100	90431070	4140	4140	4140	4140	0
35	20241010	182000	90431070	4140	4140	4140	4140	0
36	20241010	181900	90431070	4140	4140	4140	4140	0
37	20241010	181800	90431070	4140	4140	4140	4140	0
38	20241010	181700	90431070	4140	4140	4140	4140	0
39	20241010	181600	90431070	4140	4140	4140	4140	0
40	20241010	181500	90431070	4140	4140	4140	4140	0
41	20241010	181400	90431070	4140	4140	4140	4140	0
42	20241010	181300	90431070	4140	4140	4140	4140	0
43	20241010	181200	90431070	4140	4140	4140	4140	0
44	20241010	181100	90431070	4140	4140	4140	4140	0
45	20241010	181000	90431070	4140	4140	4140	4140	0
46	20241010	180900	90431070	4140	4140	4140	4140	0
47	20241010	180800	90431070	4140	4140	4140	4140	0
48	20241010	180700	90431070	4140	4140	4140	4140	0
49	20241010	180600	90431070	4140	4140	4140	4140	0
50	20241010	180500	90431070	4140	4140	4140	4140	0
51	20241010	180400	90431070	4140	4140	4140	4140	0
52	20241010	180300	90431070	4140	4140	4140	4140	0
53	20241010	180200	90431070	4140	4140	4140	4140	0
54	20241010	180100	90431070	4140	4140	4140	4140	0
55	20241010	180000	90431070	4140	4140	4140	4140	0
56	20241010	175900	90431070	4140	4140	4140	4140	0
57	20241010	175800	90431070	4140	4140	4140	4140	0
58	20241010	175700	90431070	4140	4140	4140	4140	0
59	20241010	175600	90431070	4140	4140	4140	4140	0
60	20241010	175500	90431070	4140	4140	4140	4140	0
61	20241010	175400	90431070	4140	4140	4140	4140	0
62	20241010	175300	90431070	4140	4140	4140	4140	1043
63	20241010	175200	90431070	4140	4140	4140	4140	0
64	20241010	175100	90431070	4140	4140	4140	4140	0
65	20241010	175000	90431070	4140	4140	4140	4140	0
66	20241010	174900	90431070	4140	4140	4140	4140	0
67	20241010	174800	90431070	4140	4140	4140	4140	0
68	20241010	174700	90431070	4140	4140	4140	4140	0
69	20241010	174600	90431070	4140	4140	4140	4140	0
70	20241010	174500	90431070	4140	4140	4140	4140	0
71	20241010	174400	90431070	4140	4140	4140	4140	0
72	20241010	174300	90431070	4140	4140	4140	4140	0
73	20241010	174200	90431070	4140	4140	4140	4140	0
74	20241010	174100	90431070	4140	4140	4140	4140	0
75	20241010	174000	90431070	4140	4140	4140	4140	0
76	20241010	173900	90431070	4140	4140	4140	4140	0
77	20241010	173800	90431070	4140	4140	4140	4140	0
78	20241010	173700	90431070	4140	4140	4140	4140	0
79	20241010	173600	90431070	4140	4140	4140	4140	0
80	20241010	173500	90431070	4140	4140	4140	4140	0
81	20241010	173400	90431070	4140	4140	4140	4140	0
82	20241010	173300	90431070	4140	4140	4140	4140	0
83	20241010	173200	90431070	4140	4140	4140	4140	0
84	20241010	173100	90431070	4140	4140	4140	4140	0
85	20241010	173000	90431070	4140	4140	4140	4140	0
86	20241010	172900	90431070	4140	4140	4140	4140	0
87	20241010	172800	90431070	4140	4140	4140	4140	0
88	20241010	172700	90431070	4140	4140	4140	4140	0
89	20241010	172600	90431070	4140	4140	4140	4140	0
90	20241010	172500	90431070	4140	4140	4140	4140	0
91	20241010	172400	90431070	4140	4140	4140	4140	0
92	20241010	172300	90431070	4140	4140	4140	4140	1043
93	20241010	172200	90431070	4140	4140	4140	4140	0
94	20241010	172100	90431070	4140	4140	4140	4140	0
95	20241010	172000	90431070	4140	4140	4140	4140	0
96	20241010	171900	90431070	4140	4140	4140	4140	0
97	20241010	171800	90431070	4140	4140	4140	4140	0
98	20241010	171700	90431070	4140	4140	4140	4140	0
99	20241010	171600	90431070	4140	4140	4140	4140	0
100	20241010	171500	90431070	4140	4140	4140	4140	0
101	20241010	171400	90431070	4140	4140	4140	4140	0
102	20241010	171300	90431070	4140	4140	4140	4140	0
103	20241010	171200	90431070	4140	4140	4140	4140	0
104	20241010	171100	90431070	4140	4140	4140	4140	0
105	20241010	171000	90431070	4140	4140	4140	4140	0
106	20241010	170900	90431070	4140	4140	4140	4140	0
107	20241010	170800	90431070	4140	4140	4140	4140	0
108	20241010	170700	90431070	4140	4140	4140	4140	0
109	20241010	170600	90431070	4140	4140	4140	4140	0
110	20241010	170500	90431070	4140	4140	4140	4140	0
111	20241010	170400	90431070	4140	4140	4140	4140	0
112	20241010	170300	90431070	4140	4140	4140	4140	0
113	20241010	170200	90431070	4140	4140	4140	4140	0
114	20241010	170100	90431070	4140	4140	4140	4140	0
115	20241010	170000	90431070	4140	4140	4140	4140	0
116	20241010	165900	90431070	4140	4140	4140	4140	0
117	20241010	165800	90431070	4140	4140	4140	4140	0
118	20241010	165700	90431070	4140	4140	4140	4140	0
119	20241010	165600	90431070	4140	4140	4140	4140	0
120	20241010	165500	90431070	4140	4140	4140	4140	0
121	20241010	165400	90431070	4140	4140	4140	4140	0
122	20241010	165300	90431070	4140	4140	4140	4140	1043
123	20241010	165200	90431070	4140	4140	4140	4140	0
124	20241010	165100	90431070	4140	4140	4140	4140	0
125	20241010	165000	90431070	4140	4140	4140	4140	0
126	20241010	164900	90431070	4140	4140	4140	4140	0
127	20241010	164800	90431070	4140	4140	4140	4140	0
128	20241010	164700	90431070	4140	4140	4140	4140	0
129	20241010	164600	90431070	4140	4140	4140	4140	0
130	20241010	164500	90431070	4140	4140	4140	4140	0
131	20241010	164400	90431070	4140	4140	4140	4140	0
132	20241010	164300	90431070	4140	4140	4140	4140	0
133	20241010	164200	90431070	4140	4140	4140	4140	0
134	20241010	164100	90431070	4140	4140	4140	4140	0
135	20241010	164000	90431070	4140	4140	4140	4140	0
136	20241010	163900	90431070	4140	4140	4140	4140	0
137	20241010	163800	90431070	4140	4140	4140	4140	0
138	20241010	163700	90431070	4140	4140	4140	4140	0
139	20241010	163600	90431070	4140	4140	4140	4140	0
140	20241010	163500	90431070	4140	4140	4140	4140	0
141	20241010	163400	90431070	4140	4140	4140	4140	0
142	20241010	163300	90431070	4140	4140	4140	4140	0
143	20241010	163200	90431070	4140	4140	4140	4140	0
144	20241010	163100	90431070	4140	4140	4140	4140	0
145	20241010	163000	90431070	4140	4140	4140	4140	0
146	20241010	162900	90431070	4140	4140	4140	4140	0
147	20241010	162800	90431070	4140	4140	4140	4140	0
148	20241010	162700	90431070	4140	4140	4140	4140	0
149	20241010	162600	90431070	4140	4140	4140	4140	0
150	20241010	162500	90431070	4140	4140	4140	4140	0
151	20241010	162400	90431070	4140	4140	4140	4140	0
152	20241010	162300	90431070	4140	4140	4140	4140	1043
153	20241010	162200	90431070	4140	4140	4140	4140	0
154	20241010	162100	90431070	4140	4140	4140	4140	0
155	20241010	162000	90431070	4140	4140	4140	4140	0
156	20241010	161900	90431070	4140	4140	4140	4140	0
157	20241010	161800	90431070	4140	4140	4140	4140	0
158	20241010	161700	90431070	4140	4140	4140	4140	0
159	20241010	161600	90431070	4140	4140	4140	4140	0
160	20241010	161500	90431070	4140	4140	4140	4140	0
161	20241010	161400	90431070	4140	4140	4140	4140	0
162	20241010	161300	90431070	4140	4140	4140	4140	0
163	20241010	161200	90431070	4140	4140	4140	4140	0
164	20241010	161100	90431070	4140	4140	4140	4140	0
165	20241010	161000	90431070	4140	4140	4140	4140	0
166	20241010	160900	90431070	4140	4140	4140	4140	0
167	20241010	160800	90431070	4140	4140	4140	4140	0
168	20241010	160700	90431070	4140	4140	4140	4140	0
169	20241010	160600	90431070	4140	4140	4140	4140	0
170	20241010	160500	90431070	4140	4140	4140	4140	0
171	20241010	160400	90431070	4140	4140	4140	4140	0
172	20241010	160300	90431070	4140	4140	4140	4140	0
173	20241010	160200	90431070	4140	4140	4140	4140	0
174	20241010	160100	90431070	4140	4140	4140	4140	0
175	20241010	160000	90431070	4140	4140	4140	4140	0
176	20241010	155900	90431070	4140	4140	4140	4140	0
177	20241010	155800	90431070	4140	4140	4140	4140	0
178	20241010	155700	90431070	4140	4140	4140	4140	0
179	20241010	155600	90431070	4140	4140	4140	4140	0
180	20241010	155500	90431070	4140	4140	4140	4140	0
181	20241010	155400	90431070	4140	4140	4140	4140	0
182	20241010	155300	90431070	4140	4140	4140	4140	1043
183	20241010	155200	90431070	4140	4140	4140	4140	0
184	20241010	155100	90431070	4140	4140	4140	4140	0
185	20241010	155000	90431070	4140	4140	4140	4140	0
186	20241010	154900	90431070	4140	4140	4140	4140	0
187	20241010	154800	90431070	4140	4140	4140	4140	0
188	20241010	154700	90431070	4140	4140	4140	4140	0
189	20241010	154600	90431070	4140	4140	4140	4140	0
190	20241010	154500	90431070	4140	4140	4140	4140	0
191	20241010	154400	90431070	4140	4140	4140	4140	0
192	20241010	154300	90431070	4140	4140	4140	4140	0
193	20241010	154200	90431070	4140	4140	4140	4140	0
194	20241010	154100	90431070	4140	4140	4140	4140	0
195	20241010	154000	90431070	4140	4140	4140	4140	0
196	20241010	153900	90431070	4140	4140	4140	4140	0
197	20241010	153800	90431070	4140	4140	4140	4140	0
198	20241010	153700	90431070	4140	4140	4140	4140	0
199	20241010	153600	90431070	4140	4140	4140	4140	0
200	20241010	153500	90431070	4140	4140	4140	4140	0
201	20241010	153400	90431070	4140	4140	4140	4140	0
202	20241010	153300	90431070	4140	4140	4140	4140	0
203	20241010	153200	90431070	4140	4140	4140	4140	0
204	20241010	153100	90431070	4140	4140	4140	4140	0
205	20241010	153000	90431070	4140	4140	4140	4140	1043
206	20241010	152900	86113050	4145	4145	4145	4145	0
207	20241010	152800	86113050	4145	4145	4145	4145	0
208	20241010	152700	86113050	4145	4145	4145	4145	0
209	20241010	152600	86113050	4145	4145	4145	4145	0
210	20241010	152500	86113050	4145	4145	4145	4145	0
211	20241010	152400	86113050	4145	4145	4145	4145	0
212	20241010	152300	86113050	4145	4145	4145	4145	0
213	20241010	152200	86113050	4145	4145	4145	4145	0
214	20241010	152100	86113050	4145	4145	4145	4145	0
215	20241010	152000	86113050	4145	4145	4145	4145	0
216	20241010	151900	86113050	4145	4145	4145	4115	40
217	20241010	151800	85948270	4135	4135	4135	4135	32
218	20241010	151700	85815950	4135	4135	4135	4135	1
219	20241010	151600	85811815	4140	4140	4140	4140	0
220	20241010	151500	85811815	4140	4140	4140	4140	0
221	20241010	151400	85811815	4140	4140	4140	4140	36
222	20241010	151300	85662775	4140	4140	4140	4140	0
223	20241010	151200	85662775	4140	4140	4140	4140	0
224	20241010	151100	85662775	4140	4140	4140	4140	36
225	20241010	151000	85513735	4140	4140	4140	4140	166
226	20241010	150900	84826495	4140	4140	4140	4140	0
227	20241010	150800	84826495	4140	4140	4140	4140	36
228	20241010	150700	84677455	4115	4115	4115	4115	0
229	20241010	150600	84677455	4115	4115	4115	4115	0
230	20241010	150500	84677455	4115	4115	4115	4115	5
231	20241010	150400	84656880	4115	4115	4115	4115	363
232	20241010	150300	83163135	4120	4120	4120	4120	10
233	20241010	150200	83121935	4120	4120	4120	4120	0
234	20241010	150100	83121935	4120	4120	4120	4120	0
235	20241010	150000	83121935	4120	4120	4120	4120	178
236	20241010	145900	82388575	4135	4135	4135	4135	1
237	20241010	145800	82384440	4135	4135	4135	4135	2400
238	20241010	145700	72460440	4135	4135	4135	4135	0
239	20241010	145600	72460440	4135	4135	4135	4135	0
240	20241010	145500	72460440	4135	4135	4135	4135	0
241	20241010	145400	72460440	4135	4135	4135	4135	0
242	20241010	145300	72460440	4135	4135	4135	4135	0
243	20241010	145200	72460440	4135	4135	4135	4135	0
244	20241010	145100	72460440	4135	4130	4135	4130	768
245	20241010	145000	69285620	4125	4125	4125	4105	272
246	20241010	144900	68163855	4125	4125	4125	4125	0
247	20241010	144800	68163855	4125	4125	4125	4125	0
248	20241010	144700	68163855	4125	4125	4125	4125	0
249	20241010	144600	68163855	4125	4125	4125	4125	36
250	20241010	144500	68015355	4125	4125	4125	4125	0
251	20241010	144400	68015355	4125	4125	4125	4125	0
252	20241010	144300	68015355	4125	4125	4125	4125	36
253	20241010	144200	67866855	4125	4125	4125	4125	0
254	20241010	144100	67866855	4125	4125	4125	4125	0
255	20241010	144000	67866855	4125	4125	4125	4125	13
256	20241010	143900	67813230	4125	4125	4125	4125	36
257	20241010	143800	67664730	4125	4125	4125	4125	0
258	20241010	143700	67664730	4125	4125	4125	4125	0
259	20241010	143600	67664730	4125	4125	4125	4125	0
260	20241010	143500	67664730	4125	4125	4125	4125	37
261	20241010	143400	67512105	4125	4125	4125	4125	0
262	20241010	143300	67512105	4125	4125	4125	4125	0
263	20241010	143200	67512105	4125	4125	4125	4125	36
264	20241010	143100	67363605	4125	4125	4125	4125	0
265	20241010	143000	67363605	4125	4125	4125	4125	0
266	20241010	142900	67363605	4125	4125	4125	4125	37
267	20241010	142800	67210980	4130	4130	4130	4130	36
268	20241010	142700	67062300	4130	4130	4130	4130	0
269	20241010	142600	67062300	4130	4130	4130	4130	0
270	20241010	142500	67062300	4130	4130	4130	4130	0
271	20241010	142400	67062300	4130	4130	4130	4130	0
272	20241010	142300	67062300	4130	4130	4130	4130	0
273	20241010	142200	67062300	4130	4130	4130	4130	0
274	20241010	142100	67062300	4130	4130	4130	4130	73
275	20241010	142000	66760810	4130	4130	4130	4130	0
276	20241010	141900	66760810	4130	4130	4130	4130	0
277	20241010	141800	66760810	4130	4130	4130	4130	0
278	20241010	141700	66760810	4130	4130	4130	4130	0
279	20241010	141600	66760810	4130	4130	4130	4130	0
280	20241010	141500	66760810	4130	4130	4130	4130	24
281	20241010	141400	66661690	4130	4130	4130	4130	36
282	20241010	141300	66513010	4130	4130	4130	4130	0
283	20241010	141200	66513010	4130	4130	4130	4130	1
284	20241010	141100	66508880	4125	4125	4125	4125	12
285	20241010	141000	66459380	4120	4120	4120	4120	0
286	20241010	140900	66459380	4120	4120	4120	4120	20
287	20241010	140800	66376980	4120	4120	4120	4120	0
288	20241010	140700	66376980	4120	4125	4125	4120	92
289	20241010	140600	65997755	4120	4120	4120	4120	51
290	20241010	140500	65787635	4125	4125	4125	4125	0
291	20241010	140400	65787635	4125	4125	4125	4125	36
292	20241010	140300	65639135	4125	4125	4125	4125	0
293	20241010	140200	65639135	4125	4125	4125	4125	0
294	20241010	140100	65639135	4125	4125	4125	4125	0
295	20241010	140000	65639135	4125	4125	4125	4125	36
296	20241010	135900	65490635	4125	4125	4125	4125	36
297	20241010	135800	65342135	4130	4130	4130	4130	0
298	20241010	135700	65342135	4130	4130	4130	4130	1
299	20241010	135600	65338005	4130	4130	4130	4130	0
300	20241010	135500	65338005	4130	4130	4130	4130	4
301	20241010	135400	65321485	4130	4130	4130	4130	1
302	20241010	135300	65317355	4100	4120	4120	4100	1067
303	20241010	135200	60934960	4125	4125	4125	4125	2312
304	20241010	135100	51397960	4135	4135	4135	4135	1
305	20241010	135000	51393825	4135	4135	4135	4135	37
306	20241010	134900	51240830	4135	4135	4135	4135	36
307	20241010	134800	51091970	4135	4135	4135	4135	0
308	20241010	134700	51091970	4135	4135	4135	4135	0
309	20241010	134600	51091970	4135	4135	4135	4135	36
310	20241010	134500	50943110	4135	4135	4135	4135	0
311	20241010	134400	50943110	4135	4135	4135	4135	0
312	20241010	134300	50943110	4135	4135	4135	4135	0
313	20241010	134200	50943110	4135	4135	4135	4135	36
314	20241010	134100	50794250	4135	4135	4135	4135	0
315	20241010	134000	50794250	4135	4135	4135	4135	0
316	20241010	133900	50794250	4135	4135	4135	4135	169
317	20241010	133800	50095435	4130	4130	4130	4130	808
318	20241010	133700	46758395	4130	4130	4130	4130	0
319	20241010	133600	46758395	4130	4130	4130	4130	0
320	20241010	133500	46758395	4130	4130	4130	4130	37
321	20241010	133400	46605585	4130	4130	4130	4130	0
322	20241010	133300	46605585	4130	4130	4130	4130	0
323	20241010	133200	46605585	4130	4130	4130	4130	36
324	20241010	133100	46456905	4130	4130	4130	4130	90
325	20241010	133000	46085205	4130	4130	4130	4130	1
326	20241010	132900	46081075	4130	4130	4130	4130	0
327	20241010	132800	46081075	4130	4130	4130	4130	200
328	20241010	132700	45255075	4130	4130	4130	4130	30
329	20241010	132600	45131175	4130	4130	4130	4130	0
330	20241010	132500	45131175	4130	4130	4130	4130	36
331	20241010	132400	44982495	4130	4130	4130	4130	0
332	20241010	132300	44982495	4130	4130	4130	4130	0
333	20241010	132200	44982495	4130	4130	4130	4130	0
334	20241010	132100	44982495	4130	4130	4130	4130	38
335	20241010	132000	44825555	4130	4130	4130	4130	0
336	20241010	131900	44825555	4130	4130	4130	4130	0
337	20241010	131800	44825555	4130	4130	4130	4130	0
338	20241010	131700	44825555	4130	4130	4130	4130	36
339	20241010	131600	44676875	4130	4130	4130	4130	0
340	20241010	131500	44676875	4130	4130	4130	4130	0
341	20241010	131400	44676875	4130	4130	4130	4130	36
342	20241010	131300	44528195	4130	4130	4130	4130	0
343	20241010	131200	44528195	4130	4130	4130	4130	0
344	20241010	131100	44528195	4130	4130	4130	4130	200
345	20241010	131000	43702195	4130	4130	4130	4130	0
346	20241010	130900	43702195	4130	4130	4130	4130	0
347	20241010	130800	43702195	4130	4130	4130	4130	1
348	20241010	130700	43698065	4115	4115	4115	4115	0
349	20241010	130600	43698065	4115	4115	4115	4115	33
350	20241010	130500	43562270	4115	4130	4130	4115	52
351	20241010	130400	43348075	4135	4135	4135	4135	0
352	20241010	130300	43348075	4135	4135	4135	4135	36
353	20241010	130200	43199215	4135	4135	4135	4135	0
354	20241010	130100	43199215	4135	4135	4135	4135	0
355	20241010	130000	43199215	4135	4135	4135	4135	72
356	20241010	125900	42901495	4135	4135	4135	4135	0
357	20241010	125800	42901495	4135	4135	4135	4135	0
358	20241010	125700	42901495	4135	4135	4135	4135	0
359	20241010	125600	42901495	4135	4135	4135	4135	36
360	20241010	125500	42752635	4130	4130	4130	4130	0
361	20241010	125400	42752635	4130	4130	4130	4130	0
362	20241010	125300	42752635	4130	4135	4135	4130	52
363	20241010	125200	42537690	4135	4135	4135	4135	0
364	20241010	125100	42537690	4135	4135	4135	4135	0
365	20241010	125000	42537690	4135	4135	4135	4135	0
366	20241010	124900	42537690	4135	4135	4135	4135	78
367	20241010	124800	42215160	4140	4140	4140	4140	0
368	20241010	124700	42215160	4140	4140	4140	4140	0
369	20241010	124600	42215160	4140	4140	4140	4140	36
370	20241010	124500	42066120	4140	4140	4140	4140	0
371	20241010	124400	42066120	4140	4140	4140	4140	0
372	20241010	124300	42066120	4140	4140	4140	4140	0
373	20241010	124200	42066120	4140	4140	4140	4140	36
374	20241010	124100	41917080	4140	4140	4140	4140	0
375	20241010	124000	41917080	4140	4140	4140	4140	0
376	20241010	123900	41917080	4140	4140	4140	4140	0
377	20241010	123800	41917080	4140	4140	4140	4140	37
378	20241010	123700	41763900	4140	4140	4140	4140	0
379	20241010	123600	41763900	4140	4140	4140	4140	0
380	20241010	123500	41763900	4140	4140	4140	4140	36
381	20241010	123400	41614860	4135	4135	4135	4135	0
382	20241010	123300	41614860	4135	4135	4135	4135	2
383	20241010	123200	41606590	4140	4140	4140	4140	0
384	20241010	123100	41606590	4140	4140	4140	4140	36
385	20241010	123000	41457550	4140	4140	4140	4140	0
386	20241010	122900	41457550	4140	4140	4140	4140	0
387	20241010	122800	41457550	4140	4140	4140	4140	66
388	20241010	122700	41184310	4140	4140	4140	4140	0
389	20241010	122600	41184310	4140	4140	4140	4140	0
390	20241010	122500	41184310	4140	4140	4140	4140	0
391	20241010	122400	41184310	4140	4140	4140	4140	37
392	20241010	122300	41031130	4135	4135	4135	4135	0
393	20241010	122200	41031130	4135	4135	4135	4135	0
394	20241010	122100	41031130	4135	4140	4140	4135	47
395	20241010	122000	40836600	4140	4140	4140	4140	0
396	20241010	121900	40836600	4140	4140	4140	4140	1
397	20241010	121800	40832460	4135	4135	4135	4135	15
398	20241010	121700	40770435	4140	4135	4140	4135	1175
399	20241010	121600	35911630	4135	4135	4135	4135	0
400	20241010	121500	35911630	4135	4135	4135	4135	0
401	20241010	121400	35911630	4135	4135	4135	4135	36
402	20241010	121300	35762770	4135	4135	4135	4135	0
403	20241010	121200	35762770	4135	4135	4135	4135	0
404	20241010	121100	35762770	4135	4135	4135	4135	0
405	20241010	121000	35762770	4135	4130	4135	4130	53
406	20241010	120900	35543700	4115	4115	4115	4115	0
407	20241010	120800	35543700	4115	4115	4115	4115	0
408	20241010	120700	35543700	4115	4115	4115	4115	0
409	20241010	120600	35543700	4115	4115	4115	4115	0
410	20241010	120500	35543700	4115	4115	4115	4115	0
411	20241010	120400	35543700	4115	4115	4115	4115	0
412	20241010	120300	35543700	4115	4115	4115	4115	0
413	20241010	120200	35543700	4115	4130	4130	4115	230
414	20241010	120100	34596445	4135	4135	4135	4135	0
415	20241010	120000	34596445	4135	4135	4135	4135	36
416	20241010	115900	34447585	4135	4135	4135	4135	1
417	20241010	115800	34443450	4135	4135	4135	4135	0
418	20241010	115700	34443450	4135	4135	4135	4135	0
419	20241010	115600	34443450	4135	4135	4135	4135	36
420	20241010	115500	34294590	4135	4135	4135	4135	0
421	20241010	115400	34294590	4135	4135	4135	4135	26
422	20241010	115300	34187080	4135	4135	4135	4135	0
423	20241010	115200	34187080	4135	4135	4135	4135	37
424	20241010	115100	34034085	4135	4135	4135	4135	0
425	20241010	115000	34034085	4135	4135	4135	4135	50
426	20241010	114900	33827335	4135	4135	4135	4135	36
427	20241010	114800	33678475	4130	4130	4130	4130	374
428	20241010	114700	32133855	4130	4130	4130	4130	523
429	20241010	114600	29973865	4130	4130	4130	4130	28
430	20241010	114500	29858225	4130	4130	4130	4130	36
431	20241010	114400	29709545	4130	4130	4130	4130	0
432	20241010	114300	29709545	4130	4130	4130	4130	0
433	20241010	114200	29709545	4130	4130	4130	4130	36
434	20241010	114100	29560865	4130	4130	4130	4130	100
435	20241010	114000	29147865	4130	4130	4130	4130	0
436	20241010	113900	29147865	4130	4130	4130	4130	0
437	20241010	113800	29147865	4130	4130	4130	4130	37
438	20241010	113700	28995055	4130	4130	4130	4130	0
439	20241010	113600	28995055	4130	4130	4130	4130	0
440	20241010	113500	28995055	4130	4130	4130	4130	37
441	20241010	113400	28842245	4130	4130	4130	4130	0
442	20241010	113300	28842245	4130	4130	4130	4130	0
443	20241010	113200	28842245	4130	4130	4130	4130	0
444	20241010	113100	28842245	4130	4130	4130	4130	36
445	20241010	113000	28693565	4125	4125	4125	4125	0
446	20241010	112900	28693565	4125	4125	4125	4125	0
447	20241010	112800	28693565	4125	4125	4125	4125	8
448	20241010	112700	28660565	4115	4115	4115	4115	0
449	20241010	112600	28660565	4115	4115	4115	4115	404
450	20241010	112500	26998105	4115	4115	4115	4115	0
451	20241010	112400	26998105	4115	4115	4115	4115	37
452	20241010	112300	26845850	4115	4115	4115	4115	0
453	20241010	112200	26845850	4115	4115	4115	4115	0
454	20241010	112100	26845850	4115	4115	4115	4115	36
455	20241010	112000	26697710	4115	4115	4115	4115	0
456	20241010	111900	26697710	4115	4115	4115	4115	0
457	20241010	111800	26697710	4115	4115	4115	4115	0
458	20241010	111700	26697710	4115	4115	4115	4115	67
459	20241010	111600	26422005	4115	4115	4115	4115	0
460	20241010	111500	26422005	4115	4115	4115	4115	100
461	20241010	111400	26010505	4115	4115	4115	4115	0
462	20241010	111300	26010505	4115	4115	4115	4115	36
463	20241010	111200	25862365	4115	4115	4115	4115	0
464	20241010	111100	25862365	4115	4115	4115	4115	0
465	20241010	111000	25862365	4115	4115	4115	4115	37
466	20241010	110900	25710110	4115	4115	4115	4115	55
467	20241010	110800	25483785	4115	4115	4115	4115	0
468	20241010	110700	25483785	4115	4115	4115	4115	0
469	20241010	110600	25483785	4115	4115	4115	4115	51
470	20241010	110500	25273920	4115	4115	4115	4115	0
471	20241010	110400	25273920	4115	4115	4115	4115	492
472	20241010	110300	23249340	4125	4130	4130	4125	108
473	20241010	110200	22803660	4115	4115	4115	4115	0
474	20241010	110100	22803660	4115	4115	4115	4115	0
475	20241010	110000	22803660	4115	4115	4115	4115	0
476	20241010	105900	22803660	4115	4115	4115	4115	0
477	20241010	105800	22803660	4115	4115	4115	4115	0
478	20241010	105700	22803660	4115	4115	4115	4115	0
479	20241010	105600	22803660	4115	4115	4115	4115	0
480	20241010	105500	22803660	4115	4115	4115	4115	12
481	20241010	105400	22754280	4115	4115	4115	4115	0
482	20241010	105300	22754280	4115	4125	4125	4115	136
483	20241010	105200	22194125	4125	4125	4125	4125	37
484	20241010	105100	22041500	4125	4125	4125	4125	0
485	20241010	105000	22041500	4125	4125	4125	4125	0
486	20241010	104900	22041500	4125	4125	4125	4125	36
487	20241010	104800	21893000	4120	4120	4120	4120	0
488	20241010	104700	21893000	4120	4120	4120	4120	0
489	20241010	104600	21893000	4120	4120	4120	4120	0
490	20241010	104500	21893000	4120	4120	4120	4120	21
491	20241010	104400	21806480	4120	4120	4120	4120	0
492	20241010	104300	21806480	4120	4120	4120	4120	0
493	20241010	104200	21806480	4120	4120	4120	4120	0
494	20241010	104100	21806480	4120	4120	4120	4120	0
495	20241010	104000	21806480	4120	4120	4120	4120	10
496	20241010	103900	21765280	4110	4110	4110	4110	0
497	20241010	103800	21765280	4110	4115	4115	4110	121
498	20241010	103700	21267800	4115	4115	4115	4115	76
499	20241010	103600	20955060	4120	4120	4120	4120	0
500	20241010	103500	20955060	4120	4120	4120	4120	0
501	20241010	103400	20955060	4120	4120	4120	4120	165
502	20241010	103300	20275260	4120	4120	4120	4120	0
503	20241010	103200	20275260	4120	4120	4120	4120	0
504	20241010	103100	20275260	4120	4120	4120	4120	36
505	20241010	103000	20126940	4115	4115	4115	4115	144
506	20241010	102900	19534380	4115	4120	4120	4115	26
507	20241010	102800	19427275	4125	4125	4125	4125	140
508	20241010	102700	18849775	4125	4125	4125	4125	159
509	20241010	102600	18193900	4130	4130	4130	4130	0
510	20241010	102500	18193900	4130	4130	4130	4130	0
511	20241010	102400	18193900	4130	4130	4130	4130	0
512	20241010	102300	18193900	4130	4130	4130	4130	9
513	20241010	102200	18156730	4130	4130	4130	4130	82
514	20241010	102100	17818070	4135	4135	4135	4135	1
515	20241010	102000	17813935	4135	4135	4135	4135	36
516	20241010	101900	17665075	4130	4130	4130	4130	807
517	20241010	101800	14332165	4130	4130	4130	4130	0
518	20241010	101700	14332165	4130	4130	4130	4130	36
519	20241010	101600	14183485	4125	4125	4125	4125	0
520	20241010	101500	14183485	4125	4125	4125	4125	0
521	20241010	101400	14183485	4125	4125	4125	4125	50
522	20241010	101300	13977235	4130	4130	4130	4130	36
523	20241010	101200	13828555	4130	4130	4130	4130	0
524	20241010	101100	13828555	4130	4130	4130	4130	0
525	20241010	101000	13828555	4130	4130	4130	4130	37
526	20241010	100900	13675745	4125	4125	4125	4125	164
527	20241010	100800	12999245	4125	4125	4125	4125	0
528	20241010	100700	12999245	4125	4125	4125	4125	2
529	20241010	100600	12990995	4125	4125	4125	4125	36
530	20241010	100500	12842495	4125	4125	4125	4125	0
531	20241010	100400	12842495	4125	4125	4125	4125	0
532	20241010	100300	12842495	4125	4125	4125	4125	36
533	20241010	100200	12693995	4125	4125	4125	4125	0
534	20241010	100100	12693995	4125	4125	4125	4125	0
535	20241010	100000	12693995	4125	4125	4125	4125	0
536	20241010	095900	12693995	4125	4125	4125	4125	36
537	20241010	095800	12545495	4120	4120	4120	4120	0
538	20241010	095700	12545495	4120	4120	4120	4120	0
539	20241010	095600	12545495	4120	4120	4120	4120	0
540	20241010	095500	12545495	4120	4120	4120	4120	0
541	20241010	095400	12545495	4120	4120	4120	4120	0
542	20241010	095300	12545495	4120	4120	4120	4120	0
543	20241010	095200	12545495	4120	4120	4120	4120	0
544	20241010	095100	12545495	4120	4120	4120	4120	13
545	20241010	095000	12491935	4120	4120	4120	4120	0
546	20241010	094900	12491935	4120	4120	4120	4120	0
547	20241010	094800	12491935	4120	4120	4120	4120	0
548	20241010	094700	12491935	4120	4120	4120	4120	0
549	20241010	094600	12491935	4120	4120	4120	4120	0
550	20241010	094500	12491935	4120	4130	4130	4120	1764
551	20241010	094400	5218065	4135	4135	4135	4135	0
552	20241010	094300	5218065	4135	4135	4135	4135	0
553	20241010	094200	5218065	4135	4135	4135	4135	0
554	20241010	094100	5218065	4135	4135	4135	4135	37
555	20241010	094000	5065070	4135	4135	4135	4135	7
556	20241010	093900	5036125	4135	4135	4135	4135	0
557	20241010	093800	5036125	4135	4135	4135	4135	36
558	20241010	093700	4887265	4135	4135	4135	4135	0
559	20241010	093600	4887265	4135	4135	4135	4135	3
560	20241010	093500	4874860	4135	4135	4135	4135	2
561	20241010	093400	4866590	4135	4130	4135	4130	100
562	20241010	093300	4453330	4135	4135	4135	4135	1
563	20241010	093200	4449195	4125	4125	4125	4125	42
564	20241010	093100	4275945	4125	4125	4125	4125	0
565	20241010	093000	4275945	4125	4125	4125	4125	0
566	20241010	092900	4275945	4125	4125	4125	4125	0
567	20241010	092800	4275945	4125	4120	4125	4120	96
568	20241010	092700	3880285	4120	4120	4120	4120	0
569	20241010	092600	3880285	4120	4125	4125	4120	487
570	20241010	092500	1873100	4125	4125	4125	4125	0
571	20241010	092400	1873100	4125	4125	4125	4125	0
572	20241010	092300	1873100	4125	4125	4125	4125	0
573	20241010	092200	1873100	4125	4125	4125	4125	1
574	20241010	092100	1868975	4125	4125	4125	4125	0
575	20241010	092000	1868975	4125	4125	4125	4125	0
576	20241010	091900	1868975	4125	4125	4125	4125	0
577	20241010	091800	1868975	4125	4125	4125	4125	0
578	20241010	091700	1868975	4125	4125	4125	4125	0
579	20241010	091600	1868975	4125	4125	4125	4125	0
580	20241010	091500	1868975	4125	4125	4125	4125	0
581	20241010	091400	1868975	4125	4125	4125	4125	0
582	20241010	091300	1868975	4125	4125	4125	4125	0
583	20241010	091200	1868975	4125	4125	4125	4125	0
584	20241010	091100	1868975	4125	4125	4125	4125	1
585	20241010	091000	1864850	4140	4140	4140	4140	0
586	20241010	090900	1864850	4140	4140	4140	4140	0
587	20241010	090800	1864850	4140	4140	4140	4140	100
588	20241010	090700	1450850	4140	4140	4140	4140	0
589	20241010	090600	1450850	4140	4140	4140	4140	0
590	20241010	090500	1450850	4140	4140	4140	4140	0
591	20241010	090400	1450850	4140	4140	4140	4140	29
592	20241010	090300	1330790	4145	4145	4145	4145	0
593	20241010	090200	1330790	4145	4135	4145	4135	152
594	20241010	090100	701500	4130	4130	4130	4130	50
595	20241010	090000	495000	4125	4125	4125	4125	120