KissMeData/008260/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185100	73416125	4150	4150	4150	4150	1239
3	20241015	185000	73416125	4150	4150	4150	4150	0
4	20241015	184900	73416125	4150	4150	4150	4150	0
5	20241015	184800	73416125	4150	4150	4150	4150	0
6	20241015	184700	73416125	4150	4150	4150	4150	0
7	20241015	184600	73416125	4150	4150	4150	4150	0
8	20241015	184500	73416125	4150	4150	4150	4150	0
9	20241015	184400	73416125	4150	4150	4150	4150	0
10	20241015	184300	73416125	4150	4150	4150	4150	0
11	20241015	184200	73416125	4150	4150	4150	4150	0
12	20241015	184100	73416125	4150	4150	4150	4150	0
13	20241015	184000	73416125	4150	4150	4150	4150	0
14	20241015	183900	73416125	4150	4150	4150	4150	0
15	20241015	183800	73416125	4150	4150	4150	4150	0
16	20241015	183700	73416125	4150	4150	4150	4150	0
17	20241015	183600	73416125	4150	4150	4150	4150	0
18	20241015	183500	73416125	4150	4150	4150	4150	0
19	20241015	183400	73416125	4150	4150	4150	4150	0
20	20241015	183300	73416125	4150	4150	4150	4150	0
21	20241015	183200	73416125	4150	4150	4150	4150	0
22	20241015	183100	73416125	4150	4150	4150	4150	0
23	20241015	183000	73416125	4150	4150	4150	4150	0
24	20241015	182900	73416125	4150	4150	4150	4150	0
25	20241015	182800	73416125	4150	4150	4150	4150	0
26	20241015	182700	73416125	4150	4150	4150	4150	0
27	20241015	182600	73416125	4150	4150	4150	4150	0
28	20241015	182500	73416125	4150	4150	4150	4150	0
29	20241015	182400	73416125	4150	4150	4150	4150	0
30	20241015	182300	73416125	4150	4150	4150	4150	0
31	20241015	182200	73416125	4150	4150	4150	4150	0
32	20241015	182100	73416125	4150	4150	4150	4150	1239
33	20241015	182000	73416125	4150	4150	4150	4150	0
34	20241015	181900	73416125	4150	4150	4150	4150	0
35	20241015	181800	73416125	4150	4150	4150	4150	0
36	20241015	181700	73416125	4150	4150	4150	4150	0
37	20241015	181600	73416125	4150	4150	4150	4150	0
38	20241015	181500	73416125	4150	4150	4150	4150	0
39	20241015	181400	73416125	4150	4150	4150	4150	0
40	20241015	181300	73416125	4150	4150	4150	4150	0
41	20241015	181200	73416125	4150	4150	4150	4150	0
42	20241015	181100	73416125	4150	4150	4150	4150	0
43	20241015	181000	73416125	4150	4150	4150	4150	0
44	20241015	180900	73416125	4150	4150	4150	4150	0
45	20241015	180800	73416125	4150	4150	4150	4150	0
46	20241015	180700	73416125	4150	4150	4150	4150	0
47	20241015	180600	73416125	4150	4150	4150	4150	0
48	20241015	180500	73416125	4150	4150	4150	4150	0
49	20241015	180400	73416125	4150	4150	4150	4150	0
50	20241015	180300	73416125	4150	4150	4150	4150	0
51	20241015	180200	73416125	4150	4150	4150	4150	0
52	20241015	180100	73416125	4150	4150	4150	4150	0
53	20241015	180000	73416125	4150	4150	4150	4150	0
54	20241015	175900	73416125	4150	4150	4150	4150	0
55	20241015	175800	73416125	4150	4150	4150	4150	0
56	20241015	175700	73416125	4150	4150	4150	4150	0
57	20241015	175600	73416125	4150	4150	4150	4150	0
58	20241015	175500	73416125	4150	4150	4150	4150	0
59	20241015	175400	73416125	4150	4150	4150	4150	0
60	20241015	175300	73416125	4150	4150	4150	4150	0
61	20241015	175200	73416125	4150	4150	4150	4150	0
62	20241015	175100	73416125	4150	4150	4150	4150	1239
63	20241015	175000	73416125	4150	4150	4150	4150	0
64	20241015	174900	73416125	4150	4150	4150	4150	0
65	20241015	174800	73416125	4150	4150	4150	4150	0
66	20241015	174700	73416125	4150	4150	4150	4150	0
67	20241015	174600	73416125	4150	4150	4150	4150	0
68	20241015	174500	73416125	4150	4150	4150	4150	0
69	20241015	174400	73416125	4150	4150	4150	4150	0
70	20241015	174300	73416125	4150	4150	4150	4150	0
71	20241015	174200	73416125	4150	4150	4150	4150	0
72	20241015	174100	73416125	4150	4150	4150	4150	0
73	20241015	174000	73416125	4150	4150	4150	4150	0
74	20241015	173900	73416125	4150	4150	4150	4150	0
75	20241015	173800	73416125	4150	4150	4150	4150	0
76	20241015	173700	73416125	4150	4150	4150	4150	0
77	20241015	173600	73416125	4150	4150	4150	4150	0
78	20241015	173500	73416125	4150	4150	4150	4150	0
79	20241015	173400	73416125	4150	4150	4150	4150	0
80	20241015	173300	73416125	4150	4150	4150	4150	0
81	20241015	173200	73416125	4150	4150	4150	4150	0
82	20241015	173100	73416125	4150	4150	4150	4150	0
83	20241015	173000	73416125	4150	4150	4150	4150	0
84	20241015	172900	73416125	4150	4150	4150	4150	0
85	20241015	172800	73416125	4150	4150	4150	4150	0
86	20241015	172700	73416125	4150	4150	4150	4150	0
87	20241015	172600	73416125	4150	4150	4150	4150	0
88	20241015	172500	73416125	4150	4150	4150	4150	0
89	20241015	172400	73416125	4150	4150	4150	4150	0
90	20241015	172300	73416125	4150	4150	4150	4150	0
91	20241015	172200	73416125	4150	4150	4150	4150	0
92	20241015	172100	73416125	4150	4150	4150	4150	1239
93	20241015	172000	73416125	4150	4150	4150	4150	0
94	20241015	171900	73416125	4150	4150	4150	4150	0
95	20241015	171800	73416125	4150	4150	4150	4150	0
96	20241015	171700	73416125	4150	4150	4150	4150	0
97	20241015	171600	73416125	4150	4150	4150	4150	0
98	20241015	171500	73416125	4150	4150	4150	4150	0
99	20241015	171400	73416125	4150	4150	4150	4150	0
100	20241015	171300	73416125	4150	4150	4150	4150	0
101	20241015	171200	73416125	4150	4150	4150	4150	0
102	20241015	171100	73416125	4150	4150	4150	4150	0
103	20241015	171000	73416125	4150	4150	4150	4150	0
104	20241015	170900	73416125	4150	4150	4150	4150	0
105	20241015	170800	73416125	4150	4150	4150	4150	0
106	20241015	170700	73416125	4150	4150	4150	4150	0
107	20241015	170600	73416125	4150	4150	4150	4150	0
108	20241015	170500	73416125	4150	4150	4150	4150	0
109	20241015	170400	73416125	4150	4150	4150	4150	0
110	20241015	170300	73416125	4150	4150	4150	4150	0
111	20241015	170200	73416125	4150	4150	4150	4150	0
112	20241015	170100	73416125	4150	4150	4150	4150	0
113	20241015	170000	73416125	4150	4150	4150	4150	0
114	20241015	165900	73416125	4150	4150	4150	4150	0
115	20241015	165800	73416125	4150	4150	4150	4150	0
116	20241015	165700	73416125	4150	4150	4150	4150	0
117	20241015	165600	73416125	4150	4150	4150	4150	0
118	20241015	165500	73416125	4150	4150	4150	4150	0
119	20241015	165400	73416125	4150	4150	4150	4150	0
120	20241015	165300	73416125	4150	4150	4150	4150	0
121	20241015	165200	73416125	4150	4150	4150	4150	0
122	20241015	165100	73416125	4150	4150	4150	4150	1239
123	20241015	165000	73416125	4150	4150	4150	4150	0
124	20241015	164900	73416125	4150	4150	4150	4150	0
125	20241015	164800	73416125	4150	4150	4150	4150	0
126	20241015	164700	73416125	4150	4150	4150	4150	0
127	20241015	164600	73416125	4150	4150	4150	4150	0
128	20241015	164500	73416125	4150	4150	4150	4150	0
129	20241015	164400	73416125	4150	4150	4150	4150	0
130	20241015	164300	73416125	4150	4150	4150	4150	0
131	20241015	164200	73416125	4150	4150	4150	4150	0
132	20241015	164100	73416125	4150	4150	4150	4150	0
133	20241015	164000	73416125	4150	4150	4150	4150	0
134	20241015	163900	73416125	4150	4150	4150	4150	0
135	20241015	163800	73416125	4150	4150	4150	4150	0
136	20241015	163700	73416125	4150	4150	4150	4150	0
137	20241015	163600	73416125	4150	4150	4150	4150	0
138	20241015	163500	73416125	4150	4150	4150	4150	0
139	20241015	163400	73416125	4150	4150	4150	4150	0
140	20241015	163300	73416125	4150	4150	4150	4150	0
141	20241015	163200	73416125	4150	4150	4150	4150	0
142	20241015	163100	73416125	4150	4150	4150	4150	0
143	20241015	163000	73416125	4150	4150	4150	4150	0
144	20241015	162900	73416125	4150	4150	4150	4150	0
145	20241015	162800	73416125	4150	4150	4150	4150	0
146	20241015	162700	73416125	4150	4150	4150	4150	0
147	20241015	162600	73416125	4150	4150	4150	4150	0
148	20241015	162500	73416125	4150	4150	4150	4150	0
149	20241015	162400	73416125	4150	4150	4150	4150	0
150	20241015	162300	73416125	4150	4150	4150	4150	0
151	20241015	162200	73416125	4150	4150	4150	4150	0
152	20241015	162100	73416125	4150	4150	4150	4150	1239
153	20241015	162000	73416125	4150	4150	4150	4150	0
154	20241015	161900	73416125	4150	4150	4150	4150	0
155	20241015	161800	73416125	4150	4150	4150	4150	0
156	20241015	161700	73416125	4150	4150	4150	4150	0
157	20241015	161600	73416125	4150	4150	4150	4150	0
158	20241015	161500	73416125	4150	4150	4150	4150	0
159	20241015	161400	73416125	4150	4150	4150	4150	0
160	20241015	161300	73416125	4150	4150	4150	4150	0
161	20241015	161200	73416125	4150	4150	4150	4150	0
162	20241015	161100	73416125	4150	4150	4150	4150	0
163	20241015	161000	73416125	4150	4150	4150	4150	0
164	20241015	160900	73416125	4150	4150	4150	4150	0
165	20241015	160800	73416125	4150	4150	4150	4150	0
166	20241015	160700	73416125	4150	4150	4150	4150	0
167	20241015	160600	73416125	4150	4150	4150	4150	0
168	20241015	160500	73416125	4150	4150	4150	4150	0
169	20241015	160400	73416125	4150	4150	4150	4150	0
170	20241015	160300	73416125	4150	4150	4150	4150	0
171	20241015	160200	73416125	4150	4150	4150	4150	0
172	20241015	160100	73416125	4150	4150	4150	4150	0
173	20241015	160000	73416125	4150	4150	4150	4150	0
174	20241015	155900	73416125	4150	4150	4150	4150	0
175	20241015	155800	73416125	4150	4150	4150	4150	0
176	20241015	155700	73416125	4150	4150	4150	4150	0
177	20241015	155600	73416125	4150	4150	4150	4150	0
178	20241015	155500	73416125	4150	4150	4150	4150	0
179	20241015	155400	73416125	4150	4150	4150	4150	0
180	20241015	155300	73416125	4150	4150	4150	4150	0
181	20241015	155200	73416125	4150	4150	4150	4150	0
182	20241015	155100	73416125	4150	4150	4150	4150	1239
183	20241015	155000	73416125	4150	4150	4150	4150	0
184	20241015	154900	73416125	4150	4150	4150	4150	0
185	20241015	154800	73416125	4150	4150	4150	4150	0
186	20241015	154700	73416125	4150	4150	4150	4150	0
187	20241015	154600	73416125	4150	4150	4150	4150	0
188	20241015	154500	73416125	4150	4150	4150	4150	0
189	20241015	154400	73416125	4150	4150	4150	4150	0
190	20241015	154300	73416125	4150	4150	4150	4150	0
191	20241015	154200	73416125	4150	4150	4150	4150	0
192	20241015	154100	73416125	4150	4150	4150	4150	0
193	20241015	154000	73416125	4150	4150	4150	4150	0
194	20241015	153900	73416125	4150	4150	4150	4150	0
195	20241015	153800	73416125	4150	4150	4150	4150	0
196	20241015	153700	73416125	4150	4150	4150	4150	0
197	20241015	153600	73416125	4150	4150	4150	4150	0
198	20241015	153500	73416125	4150	4150	4150	4150	0
199	20241015	153400	73416125	4150	4150	4150	4150	0
200	20241015	153300	73416125	4150	4150	4150	4150	0
201	20241015	153200	73416125	4150	4150	4150	4150	0
202	20241015	153100	73416125	4150	4150	4150	4150	0
203	20241015	153000	73416125	4150	4150	4150	4150	1239
204	20241015	152900	68274275	4125	4125	4125	4125	0
205	20241015	152800	68274275	4125	4125	4125	4125	0
206	20241015	152700	68274275	4125	4125	4125	4125	0
207	20241015	152600	68274275	4125	4125	4125	4125	0
208	20241015	152500	68274275	4125	4125	4125	4125	0
209	20241015	152400	68274275	4125	4125	4125	4125	0
210	20241015	152300	68274275	4125	4125	4125	4125	0
211	20241015	152200	68274275	4125	4125	4125	4125	0
212	20241015	152100	68274275	4125	4125	4125	4125	0
213	20241015	152000	68274275	4125	4125	4125	4125	0
214	20241015	151900	68274275	4125	4115	4125	4100	6059
215	20241015	151800	43400440	4115	4115	4120	4115	879
216	20241015	151700	39783350	4115	4120	4120	4115	3
217	20241015	151600	39770995	4120	4120	4120	4120	256
218	20241015	151500	38716275	4125	4125	4125	4125	1
219	20241015	151400	38712150	4125	4125	4125	4125	1
220	20241015	151300	38708025	4125	4125	4125	4125	2
221	20241015	151200	38699775	4125	4125	4125	4125	1
222	20241015	151100	38695650	4125	4120	4125	4120	19
223	20241015	151000	38617365	4125	4120	4125	4120	22
224	20241015	150900	38526720	4125	4125	4125	4125	1
225	20241015	150800	38522595	4125	4125	4125	4125	1
226	20241015	150700	38518470	4125	4120	4125	4120	50
227	20241015	150600	38312460	4125	4125	4125	4125	1
228	20241015	150500	38308335	4125	4125	4125	4125	2
229	20241015	150400	38300085	4125	4125	4125	4125	1
230	20241015	150300	38295960	4125	4125	4125	4125	0
231	20241015	150200	38295960	4125	4125	4125	4125	2
232	20241015	150100	38287710	4125	4125	4125	4125	2
233	20241015	150000	38279460	4125	4125	4125	4125	1
234	20241015	145900	38275335	4120	4120	4120	4120	0
235	20241015	145800	38275335	4120	4125	4125	4120	51
236	20241015	145700	38065210	4125	4125	4125	4125	2
237	20241015	145600	38056960	4125	4125	4125	4125	0
238	20241015	145500	38056960	4125	4125	4125	4125	1
239	20241015	145400	38052835	4125	4125	4125	4125	2
240	20241015	145300	38044585	4125	4125	4125	4125	1
241	20241015	145200	38040460	4125	4125	4125	4125	1
242	20241015	145100	38036335	4125	4125	4125	4125	0
243	20241015	145000	38036335	4125	4125	4125	4125	2
244	20241015	144900	38028085	4125	4125	4125	4125	1
245	20241015	144800	38023960	4125	4125	4125	4125	1
246	20241015	144700	38019835	4125	4125	4125	4125	2
247	20241015	144600	38011585	4125	4125	4125	4125	1
248	20241015	144500	38007460	4125	4125	4125	4125	2
249	20241015	144400	37999210	4120	4120	4120	4120	281
250	20241015	144300	36841490	4125	4125	4125	4125	1
251	20241015	144200	36837365	4125	4125	4125	4125	205
252	20241015	144100	35991740	4130	4130	4130	4130	1
253	20241015	144000	35987610	4125	4130	4130	4125	11
254	20241015	143900	35942230	4125	4135	4135	4125	433
255	20241015	143800	34155590	4135	4135	4135	4135	3
256	20241015	143700	34143185	4135	4135	4135	4135	0
257	20241015	143600	34143185	4135	4135	4135	4135	1
258	20241015	143500	34139050	4135	4135	4135	4135	3
259	20241015	143400	34126645	4135	4135	4135	4135	0
260	20241015	143300	34126645	4135	4135	4135	4135	1
261	20241015	143200	34122510	4135	4135	4135	4135	1
262	20241015	143100	34118375	4135	4135	4135	4135	2
263	20241015	143000	34110105	4135	4135	4135	4135	1
264	20241015	142900	34105970	4135	4135	4135	4135	1
265	20241015	142800	34101835	4135	4135	4135	4135	2
266	20241015	142700	34093565	4135	4135	4135	4135	0
267	20241015	142600	34093565	4135	4135	4135	4135	2
268	20241015	142500	34085295	4135	4135	4135	4135	0
269	20241015	142400	34085295	4135	4135	4135	4135	2
270	20241015	142300	34077025	4135	4135	4135	4135	0
271	20241015	142200	34077025	4135	4125	4135	4125	20
272	20241015	142100	33994515	4130	4130	4135	4130	182
273	20241015	142000	33242850	4135	4135	4135	4135	0
274	20241015	141900	33242850	4135	4135	4135	4135	1
275	20241015	141800	33238715	4135	4135	4135	4135	1
276	20241015	141700	33234580	4135	4135	4135	4135	2
277	20241015	141600	33226310	4135	4135	4135	4135	2
278	20241015	141500	33218040	4135	4135	4135	4135	0
279	20241015	141400	33218040	4135	4135	4135	4135	3
280	20241015	141300	33205635	4135	4135	4135	4135	1
281	20241015	141200	33201500	4135	4135	4135	4135	0
282	20241015	141100	33201500	4135	4135	4135	4135	1
283	20241015	141000	33197365	4135	4135	4135	4135	2
284	20241015	140900	33189095	4135	4135	4135	4135	1
285	20241015	140800	33184960	4130	4130	4130	4130	100
286	20241015	140700	32771960	4135	4135	4135	4130	4
287	20241015	140600	32755425	4135	4135	4135	4135	0
288	20241015	140500	32755425	4135	4135	4135	4135	1
289	20241015	140400	32751290	4135	4135	4135	4135	1
290	20241015	140300	32747155	4135	4135	4135	4135	2
291	20241015	140200	32738885	4135	4135	4135	4135	1
292	20241015	140100	32734750	4135	4135	4135	4135	0
293	20241015	140000	32734750	4135	4135	4135	4135	2
294	20241015	135900	32726480	4135	4135	4135	4135	1
295	20241015	135800	32722345	4135	4135	4135	4135	2
296	20241015	135700	32714075	4135	4135	4135	4135	0
297	20241015	135600	32714075	4135	4135	4135	4130	111
298	20241015	135500	32255635	4135	4135	4135	4135	2
299	20241015	135400	32247365	4135	4135	4135	4135	0
300	20241015	135300	32247365	4135	4135	4135	4135	1
301	20241015	135200	32243230	4135	4135	4135	4135	2
302	20241015	135100	32234960	4135	4135	4135	4135	1
303	20241015	135000	32230825	4135	4135	4135	4135	0
304	20241015	134900	32230825	4135	4135	4135	4135	2
305	20241015	134800	32222555	4135	4135	4135	4135	2
306	20241015	134700	32214285	4135	4135	4135	4135	76
307	20241015	134600	31900025	4140	4140	4140	4140	1
308	20241015	134500	31895885	4140	4140	4140	4140	11
309	20241015	134400	31850345	4140	4140	4140	4140	1
310	20241015	134300	31846205	4140	4140	4140	4140	1
311	20241015	134200	31842065	4140	4140	4140	4140	1
312	20241015	134100	31837925	4140	4140	4140	4140	1
313	20241015	134000	31833785	4140	4140	4140	4140	10
314	20241015	133900	31792385	4140	4140	4140	4140	1
315	20241015	133800	31788245	4140	4140	4140	4140	1
316	20241015	133700	31784105	4140	4140	4140	4140	2
317	20241015	133600	31775825	4140	4140	4140	4140	1
318	20241015	133500	31771685	4140	4145	4145	4140	2
319	20241015	133400	31763400	4145	4145	4145	4145	0
320	20241015	133300	31763400	4145	4145	4145	4145	3
321	20241015	133200	31750965	4145	4145	4145	4145	1
322	20241015	133100	31746820	4145	4145	4145	4145	1
323	20241015	133000	31742675	4145	4145	4145	4145	1
324	20241015	132900	31738530	4140	4140	4140	4140	1
325	20241015	132800	31734390	4140	4140	4140	4140	1
326	20241015	132700	31730250	4140	4140	4140	4140	3
327	20241015	132600	31717830	4145	4145	4145	4145	1
328	20241015	132500	31713685	4145	4145	4145	4145	0
329	20241015	132400	31713685	4145	4145	4145	4145	1
330	20241015	132300	31709540	4130	4145	4145	4130	2
331	20241015	132200	31701265	4145	4145	4145	4145	1
332	20241015	132100	31697120	4145	4145	4145	4145	0
333	20241015	132000	31697120	4145	4145	4145	4145	10
334	20241015	131900	31655670	4145	4145	4145	4145	8
335	20241015	131800	31622510	4145	4140	4145	4140	91
336	20241015	131700	31245765	4140	4140	4140	4140	0
337	20241015	131600	31245765	4140	4140	4140	4140	2
338	20241015	131500	31237485	4140	4140	4140	4140	1
339	20241015	131400	31233345	4130	4130	4130	4130	0
340	20241015	131300	31233345	4130	4130	4130	4130	0
341	20241015	131200	31233345	4130	4130	4130	4130	3000
342	20241015	131100	18843345	4140	4140	4140	4140	0
343	20241015	131000	18843345	4140	4140	4140	4140	0
344	20241015	130900	18843345	4140	4140	4140	4140	111
345	20241015	130800	18383805	4140	4140	4140	4140	0
346	20241015	130700	18383805	4140	4140	4140	4140	479
347	20241015	130600	16400745	4140	4140	4140	4140	0
348	20241015	130500	16400745	4140	4140	4140	4140	0
349	20241015	130400	16400745	4140	4140	4140	4140	0
350	20241015	130300	16400745	4140	4140	4140	4140	0
351	20241015	130200	16400745	4140	4140	4140	4140	0
352	20241015	130100	16400745	4140	4140	4140	4140	0
353	20241015	130000	16400745	4140	4140	4140	4140	0
354	20241015	125900	16400745	4140	4140	4140	4140	0
355	20241015	125800	16400745	4140	4140	4140	4140	0
356	20241015	125700	16400745	4140	4140	4140	4140	0
357	20241015	125600	16400745	4140	4140	4140	4140	0
358	20241015	125500	16400745	4140	4140	4140	4140	0
359	20241015	125400	16400745	4140	4140	4140	4140	0
360	20241015	125300	16400745	4140	4140	4140	4140	0
361	20241015	125200	16400745	4140	4140	4140	4140	0
362	20241015	125100	16400745	4140	4140	4140	4140	0
363	20241015	125000	16400745	4140	4140	4140	4140	0
364	20241015	124900	16400745	4140	4140	4140	4140	24
365	20241015	124800	16301385	4130	4130	4130	4130	0
366	20241015	124700	16301385	4130	4130	4130	4130	0
367	20241015	124600	16301385	4130	4130	4130	4130	0
368	20241015	124500	16301385	4130	4130	4130	4130	0
369	20241015	124400	16301385	4130	4130	4130	4130	0
370	20241015	124300	16301385	4130	4130	4130	4130	0
371	20241015	124200	16301385	4130	4130	4130	4130	0
372	20241015	124100	16301385	4130	4130	4130	4130	130
373	20241015	124000	15764485	4130	4130	4130	4130	0
374	20241015	123900	15764485	4130	4130	4130	4130	0
375	20241015	123800	15764485	4130	4130	4130	4130	0
376	20241015	123700	15764485	4130	4130	4130	4130	0
377	20241015	123600	15764485	4130	4130	4130	4130	0
378	20241015	123500	15764485	4130	4130	4130	4130	0
379	20241015	123400	15764485	4130	4130	4130	4130	0
380	20241015	123300	15764485	4130	4130	4130	4130	0
381	20241015	123200	15764485	4130	4130	4130	4130	0
382	20241015	123100	15764485	4130	4130	4130	4130	0
383	20241015	123000	15764485	4130	4130	4130	4130	0
384	20241015	122900	15764485	4130	4130	4130	4130	0
385	20241015	122800	15764485	4130	4130	4130	4130	0
386	20241015	122700	15764485	4130	4130	4130	4130	0
387	20241015	122600	15764485	4130	4130	4130	4130	0
388	20241015	122500	15764485	4130	4130	4130	4130	0
389	20241015	122400	15764485	4130	4130	4130	4130	0
390	20241015	122300	15764485	4130	4130	4130	4130	0
391	20241015	122200	15764485	4130	4130	4130	4130	0
392	20241015	122100	15764485	4130	4130	4130	4130	0
393	20241015	122000	15764485	4130	4120	4130	4120	448
394	20241015	121900	13918715	4125	4125	4125	4125	27
395	20241015	121800	13807340	4130	4130	4130	4130	0
396	20241015	121700	13807340	4130	4130	4130	4130	0
397	20241015	121600	13807340	4130	4130	4130	4130	0
398	20241015	121500	13807340	4130	4130	4130	4130	0
399	20241015	121400	13807340	4130	4130	4130	4130	0
400	20241015	121300	13807340	4130	4130	4130	4130	0
401	20241015	121200	13807340	4130	4130	4130	4130	1
402	20241015	121100	13803210	4120	4120	4120	4120	10
403	20241015	121000	13762010	4130	4130	4130	4130	0
404	20241015	120900	13762010	4130	4130	4130	4130	0
405	20241015	120800	13762010	4130	4130	4130	4130	0
406	20241015	120700	13762010	4130	4130	4130	4130	0
407	20241015	120600	13762010	4130	4130	4130	4130	0
408	20241015	120500	13762010	4130	4130	4130	4130	0
409	20241015	120400	13762010	4130	4130	4130	4130	0
410	20241015	120300	13762010	4130	4130	4130	4130	0
411	20241015	120200	13762010	4130	4130	4130	4130	0
412	20241015	120100	13762010	4130	4130	4130	4130	1
413	20241015	120000	13757880	4125	4125	4125	4125	0
414	20241015	115900	13757880	4125	4125	4125	4125	0
415	20241015	115800	13757880	4125	4125	4125	4125	0
416	20241015	115700	13757880	4125	4125	4125	4125	0
417	20241015	115600	13757880	4125	4125	4125	4125	0
418	20241015	115500	13757880	4125	4125	4125	4125	0
419	20241015	115400	13757880	4125	4125	4125	4125	0
420	20241015	115300	13757880	4125	4125	4125	4125	0
421	20241015	115200	13757880	4125	4125	4125	4125	0
422	20241015	115100	13757880	4125	4125	4125	4125	173
423	20241015	115000	13044255	4125	4125	4125	4125	0
424	20241015	114900	13044255	4125	4125	4125	4125	0
425	20241015	114800	13044255	4125	4125	4125	4125	12
426	20241015	114700	12994755	4125	4125	4125	4125	300
427	20241015	114600	11757255	4120	4120	4120	4120	0
428	20241015	114500	11757255	4120	4120	4120	4120	0
429	20241015	114400	11757255	4120	4120	4120	4120	0
430	20241015	114300	11757255	4120	4120	4120	4120	0
431	20241015	114200	11757255	4120	4120	4120	4120	0
432	20241015	114100	11757255	4120	4120	4120	4120	0
433	20241015	114000	11757255	4120	4120	4120	4120	126
434	20241015	113900	11238135	4120	4120	4120	4120	0
435	20241015	113800	11238135	4120	4120	4120	4120	0
436	20241015	113700	11238135	4120	4120	4120	4120	0
437	20241015	113600	11238135	4120	4120	4120	4120	0
438	20241015	113500	11238135	4120	4120	4120	4120	0
439	20241015	113400	11238135	4120	4120	4120	4120	0
440	20241015	113300	11238135	4120	4120	4120	4120	0
441	20241015	113200	11238135	4120	4120	4120	4120	0
442	20241015	113100	11238135	4120	4120	4120	4120	0
443	20241015	113000	11238135	4120	4120	4120	4120	0
444	20241015	112900	11238135	4120	4120	4120	4120	0
445	20241015	112800	11238135	4120	4120	4120	4120	8
446	20241015	112700	11205175	4120	4120	4120	4120	0
447	20241015	112600	11205175	4120	4120	4120	4120	0
448	20241015	112500	11205175	4120	4120	4120	4120	0
449	20241015	112400	11205175	4120	4120	4120	4120	0
450	20241015	112300	11205175	4120	4120	4120	4120	0
451	20241015	112200	11205175	4120	4120	4120	4120	0
452	20241015	112100	11205175	4120	4120	4120	4120	1
453	20241015	112000	11201055	4120	4120	4120	4120	1
454	20241015	111900	11196935	4120	4120	4120	4120	0
455	20241015	111800	11196935	4120	4120	4120	4120	0
456	20241015	111700	11196935	4120	4120	4120	4120	0
457	20241015	111600	11196935	4120	4120	4120	4120	0
458	20241015	111500	11196935	4120	4120	4120	4120	1
459	20241015	111400	11192815	4125	4125	4125	4125	0
460	20241015	111300	11192815	4125	4125	4125	4125	0
461	20241015	111200	11192815	4125	4125	4125	4125	0
462	20241015	111100	11192815	4125	4125	4125	4125	0
463	20241015	111000	11192815	4125	4125	4125	4125	0
464	20241015	110900	11192815	4125	4125	4125	4125	0
465	20241015	110800	11192815	4125	4125	4125	4125	0
466	20241015	110700	11192815	4125	4125	4125	4125	0
467	20241015	110600	11192815	4125	4125	4125	4125	0
468	20241015	110500	11192815	4125	4125	4125	4125	0
469	20241015	110400	11192815	4125	4125	4125	4125	0
470	20241015	110300	11192815	4125	4125	4125	4125	0
471	20241015	110200	11192815	4125	4125	4125	4125	0
472	20241015	110100	11192815	4125	4125	4125	4125	0
473	20241015	110000	11192815	4125	4125	4125	4125	0
474	20241015	105900	11192815	4125	4125	4125	4125	0
475	20241015	105800	11192815	4125	4125	4125	4125	442
476	20241015	105700	9369565	4125	4125	4125	4125	0
477	20241015	105600	9369565	4125	4125	4125	4125	0
478	20241015	105500	9369565	4125	4125	4125	4125	0
479	20241015	105400	9369565	4125	4125	4125	4125	0
480	20241015	105300	9369565	4125	4125	4125	4125	0
481	20241015	105200	9369565	4125	4125	4125	4125	0
482	20241015	105100	9369565	4125	4125	4125	4125	0
483	20241015	105000	9369565	4125	4125	4125	4125	0
484	20241015	104900	9369565	4125	4125	4125	4125	0
485	20241015	104800	9369565	4125	4125	4125	4125	0
486	20241015	104700	9369565	4125	4125	4125	4125	0
487	20241015	104600	9369565	4125	4125	4125	4125	0
488	20241015	104500	9369565	4125	4125	4125	4125	0
489	20241015	104400	9369565	4125	4125	4125	4125	0
490	20241015	104300	9369565	4125	4120	4125	4120	249
491	20241015	104200	8343680	4120	4120	4120	4120	0
492	20241015	104100	8343680	4120	4120	4120	4120	110
493	20241015	104000	7890480	4125	4125	4125	4125	1
494	20241015	103900	7886355	4125	4125	4125	4125	1
495	20241015	103800	7882230	4125	4125	4125	4125	0
496	20241015	103700	7882230	4125	4125	4125	4125	0
497	20241015	103600	7882230	4125	4125	4125	4125	0
498	20241015	103500	7882230	4125	4125	4125	4125	0
499	20241015	103400	7882230	4125	4125	4125	4125	0
500	20241015	103300	7882230	4125	4125	4125	4125	0
501	20241015	103200	7882230	4125	4125	4125	4125	0
502	20241015	103100	7882230	4125	4120	4125	4120	8
503	20241015	103000	7849235	4120	4120	4120	4120	0
504	20241015	102900	7849235	4120	4120	4120	4120	0
505	20241015	102800	7849235	4120	4120	4120	4120	0
506	20241015	102700	7849235	4120	4120	4120	4120	6
507	20241015	102600	7824515	4125	4125	4125	4125	0
508	20241015	102500	7824515	4125	4125	4125	4125	0
509	20241015	102400	7824515	4125	4125	4125	4125	0
510	20241015	102300	7824515	4125	4125	4125	4125	0
511	20241015	102200	7824515	4125	4125	4125	4125	0
512	20241015	102100	7824515	4125	4125	4125	4125	1
513	20241015	102000	7820390	4120	4120	4120	4120	0
514	20241015	101900	7820390	4120	4120	4120	4120	0
515	20241015	101800	7820390	4120	4120	4120	4120	0
516	20241015	101700	7820390	4120	4120	4120	4120	0
517	20241015	101600	7820390	4120	4120	4120	4120	0
518	20241015	101500	7820390	4120	4120	4120	4120	0
519	20241015	101400	7820390	4120	4120	4120	4120	238
520	20241015	101300	6839830	4120	4120	4120	4120	0
521	20241015	101200	6839830	4120	4120	4120	4120	0
522	20241015	101100	6839830	4120	4120	4120	4120	0
523	20241015	101000	6839830	4120	4120	4120	4120	0
524	20241015	100900	6839830	4120	4120	4120	4120	90
525	20241015	100800	6469030	4120	4120	4120	4120	0
526	20241015	100700	6469030	4120	4120	4120	4120	0
527	20241015	100600	6469030	4120	4120	4120	4120	0
528	20241015	100500	6469030	4120	4120	4120	4120	0
529	20241015	100400	6469030	4120	4120	4120	4120	2
530	20241015	100300	6460790	4115	4115	4115	4115	0
531	20241015	100200	6460790	4115	4115	4115	4115	0
532	20241015	100100	6460790	4115	4115	4115	4115	0
533	20241015	100000	6460790	4115	4115	4115	4115	0
534	20241015	095900	6460790	4115	4115	4115	4115	0
535	20241015	095800	6460790	4115	4115	4115	4115	0
536	20241015	095700	6460790	4115	4115	4115	4115	0
537	20241015	095600	6460790	4115	4115	4115	4115	0
538	20241015	095500	6460790	4115	4115	4115	4115	3
539	20241015	095400	6448445	4120	4120	4120	4120	0
540	20241015	095300	6448445	4120	4120	4120	4120	0
541	20241015	095200	6448445	4120	4120	4120	4120	1
542	20241015	095100	6444325	4145	4145	4145	4145	0
543	20241015	095000	6444325	4145	4145	4145	4145	0
544	20241015	094900	6444325	4145	4145	4145	4145	0
545	20241015	094800	6444325	4145	4145	4145	4145	0
546	20241015	094700	6444325	4145	4145	4145	4145	0
547	20241015	094600	6444325	4145	4145	4145	4145	0
548	20241015	094500	6444325	4145	4145	4145	4145	241
549	20241015	094400	5445380	4145	4145	4145	4145	0
550	20241015	094300	5445380	4145	4145	4145	4145	20
551	20241015	094200	5362480	4145	4145	4145	4145	0
552	20241015	094100	5362480	4145	4145	4145	4145	0
553	20241015	094000	5362480	4145	4145	4145	4145	0
554	20241015	093900	5362480	4145	4145	4145	4145	0
555	20241015	093800	5362480	4145	4145	4145	4145	0
556	20241015	093700	5362480	4145	4145	4145	4145	10
557	20241015	093600	5321030	4145	4145	4145	4145	0
558	20241015	093500	5321030	4145	4145	4145	4145	5
559	20241015	093400	5300305	4145	4145	4145	4145	52
560	20241015	093300	5084765	4145	4145	4145	4145	1
561	20241015	093200	5080620	4115	4115	4115	4115	0
562	20241015	093100	5080620	4115	4120	4120	4115	230
563	20241015	093000	4134155	4150	4150	4150	4150	0
564	20241015	092900	4134155	4150	4150	4150	4150	154
565	20241015	092800	3495055	4150	4150	4150	4150	2
566	20241015	092700	3486755	4115	4115	4115	4115	0
567	20241015	092600	3486755	4115	4115	4115	4115	1
568	20241015	092500	3482640	4115	4115	4115	4115	12
569	20241015	092400	3433260	4150	4150	4150	4150	0
570	20241015	092300	3433260	4150	4150	4150	4150	1
571	20241015	092200	3429110	4155	4155	4155	4155	0
572	20241015	092100	3429110	4155	4155	4155	4155	0
573	20241015	092000	3429110	4155	4155	4155	4155	0
574	20241015	091900	3429110	4155	4155	4155	4155	0
575	20241015	091800	3429110	4155	4150	4155	4150	407
576	20241015	091700	1738280	4150	4150	4150	4150	0
577	20241015	091600	1738280	4150	4150	4150	4150	300
578	20241015	091500	493280	4140	4140	4140	4140	0
579	20241015	091400	493280	4140	4140	4140	4140	0
580	20241015	091300	493280	4140	4140	4140	4140	0
581	20241015	091200	493280	4140	4140	4140	4140	0
582	20241015	091100	493280	4140	4140	4140	4140	0
583	20241015	091000	493280	4140	4140	4140	4140	0
584	20241015	090900	493280	4140	4140	4140	4140	0
585	20241015	090800	493280	4140	4140	4140	4140	0
586	20241015	090700	493280	4140	4140	4140	4140	0
587	20241015	090600	493280	4140	4140	4140	4140	0
588	20241015	090500	493280	4140	4140	4140	4140	0
589	20241015	090400	493280	4140	4140	4140	4140	0
590	20241015	090300	493280	4140	4140	4140	4140	2
591	20241015	090200	485000	4130	4130	4130	4130	0
592	20241015	090100	485000	4130	4130	4130	4130	1
593	20241015	090000	480870	4110	4110	4110	4110	117