KissMeData/015860/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190500	83372115	3805	3805	3805	3805	208
3	20241007	190400	83372115	3805	3805	3805	3805	0
4	20241007	190300	83372115	3805	3805	3805	3805	0
5	20241007	190200	83372115	3805	3805	3805	3805	0
6	20241007	190100	83372115	3805	3805	3805	3805	0
7	20241007	190000	83372115	3805	3805	3805	3805	0
8	20241007	185900	83372115	3805	3805	3805	3805	0
9	20241007	185800	83372115	3805	3805	3805	3805	0
10	20241007	185700	83372115	3805	3805	3805	3805	0
11	20241007	185600	83372115	3805	3805	3805	3805	0
12	20241007	185500	83372115	3805	3805	3805	3805	0
13	20241007	185400	83372115	3805	3805	3805	3805	0
14	20241007	185300	83372115	3805	3805	3805	3805	0
15	20241007	185200	83372115	3805	3805	3805	3805	0
16	20241007	185100	83372115	3805	3805	3805	3805	0
17	20241007	185000	83372115	3805	3805	3805	3805	0
18	20241007	184900	83372115	3805	3805	3805	3805	0
19	20241007	184800	83372115	3805	3805	3805	3805	0
20	20241007	184700	83372115	3805	3805	3805	3805	0
21	20241007	184600	83372115	3805	3805	3805	3805	0
22	20241007	184500	83372115	3805	3805	3805	3805	0
23	20241007	184400	83372115	3805	3805	3805	3805	0
24	20241007	184300	83372115	3805	3805	3805	3805	0
25	20241007	184200	83372115	3805	3805	3805	3805	0
26	20241007	184100	83372115	3805	3805	3805	3805	0
27	20241007	184000	83372115	3805	3805	3805	3805	0
28	20241007	183900	83372115	3805	3805	3805	3805	0
29	20241007	183800	83372115	3805	3805	3805	3805	0
30	20241007	183700	83372115	3805	3805	3805	3805	0
31	20241007	183600	83372115	3805	3805	3805	3805	0
32	20241007	183500	83372115	3805	3805	3805	3805	208
33	20241007	183400	83372115	3805	3805	3805	3805	0
34	20241007	183300	83372115	3805	3805	3805	3805	0
35	20241007	183200	83372115	3805	3805	3805	3805	0
36	20241007	183100	83372115	3805	3805	3805	3805	0
37	20241007	183000	83372115	3805	3805	3805	3805	0
38	20241007	182900	83372115	3805	3805	3805	3805	0
39	20241007	182800	83372115	3805	3805	3805	3805	0
40	20241007	182700	83372115	3805	3805	3805	3805	0
41	20241007	182600	83372115	3805	3805	3805	3805	0
42	20241007	182500	83372115	3805	3805	3805	3805	0
43	20241007	182400	83372115	3805	3805	3805	3805	0
44	20241007	182300	83372115	3805	3805	3805	3805	0
45	20241007	182200	83372115	3805	3805	3805	3805	0
46	20241007	182100	83372115	3805	3805	3805	3805	0
47	20241007	182000	83372115	3805	3805	3805	3805	0
48	20241007	181900	83372115	3805	3805	3805	3805	0
49	20241007	181800	83372115	3805	3805	3805	3805	0
50	20241007	181700	83372115	3805	3805	3805	3805	0
51	20241007	181600	83372115	3805	3805	3805	3805	0
52	20241007	181500	83372115	3805	3805	3805	3805	0
53	20241007	181400	83372115	3805	3805	3805	3805	0
54	20241007	181300	83372115	3805	3805	3805	3805	0
55	20241007	181200	83372115	3805	3805	3805	3805	0
56	20241007	181100	83372115	3805	3805	3805	3805	0
57	20241007	181000	83372115	3805	3805	3805	3805	0
58	20241007	180900	83372115	3805	3805	3805	3805	0
59	20241007	180800	83372115	3805	3805	3805	3805	0
60	20241007	180700	83372115	3805	3805	3805	3805	0
61	20241007	180600	83372115	3805	3805	3805	3805	0
62	20241007	180500	83372115	3805	3805	3805	3805	208
63	20241007	180400	83372115	3805	3805	3805	3805	0
64	20241007	180300	83372115	3805	3805	3805	3805	0
65	20241007	180200	83372115	3805	3805	3805	3805	0
66	20241007	180100	83372115	3805	3805	3805	3805	0
67	20241007	180000	83372115	3805	3805	3805	3805	0
68	20241007	175900	83372115	3805	3805	3805	3805	0
69	20241007	175800	83372115	3805	3805	3805	3805	0
70	20241007	175700	83372115	3805	3805	3805	3805	0
71	20241007	175600	83372115	3805	3805	3805	3805	0
72	20241007	175500	83372115	3805	3805	3805	3805	0
73	20241007	175400	83372115	3805	3805	3805	3805	0
74	20241007	175300	83372115	3805	3805	3805	3805	0
75	20241007	175200	83372115	3805	3805	3805	3805	0
76	20241007	175100	83372115	3805	3805	3805	3805	0
77	20241007	175000	83372115	3805	3805	3805	3805	0
78	20241007	174900	83372115	3805	3805	3805	3805	0
79	20241007	174800	83372115	3805	3805	3805	3805	0
80	20241007	174700	83372115	3805	3805	3805	3805	0
81	20241007	174600	83372115	3805	3805	3805	3805	0
82	20241007	174500	83372115	3805	3805	3805	3805	0
83	20241007	174400	83372115	3805	3805	3805	3805	0
84	20241007	174300	83372115	3805	3805	3805	3805	0
85	20241007	174200	83372115	3805	3805	3805	3805	0
86	20241007	174100	83372115	3805	3805	3805	3805	0
87	20241007	174000	83372115	3805	3805	3805	3805	0
88	20241007	173900	83372115	3805	3805	3805	3805	0
89	20241007	173800	83372115	3805	3805	3805	3805	0
90	20241007	173700	83372115	3805	3805	3805	3805	0
91	20241007	173600	83372115	3805	3805	3805	3805	0
92	20241007	173500	83372115	3805	3805	3805	3805	208
93	20241007	173400	83372115	3805	3805	3805	3805	0
94	20241007	173300	83372115	3805	3805	3805	3805	0
95	20241007	173200	83372115	3805	3805	3805	3805	0
96	20241007	173100	83372115	3805	3805	3805	3805	0
97	20241007	173000	83372115	3805	3805	3805	3805	0
98	20241007	172900	83372115	3805	3805	3805	3805	0
99	20241007	172800	83372115	3805	3805	3805	3805	0
100	20241007	172700	83372115	3805	3805	3805	3805	0
101	20241007	172600	83372115	3805	3805	3805	3805	0
102	20241007	172500	83372115	3805	3805	3805	3805	0
103	20241007	172400	83372115	3805	3805	3805	3805	0
104	20241007	172300	83372115	3805	3805	3805	3805	0
105	20241007	172200	83372115	3805	3805	3805	3805	0
106	20241007	172100	83372115	3805	3805	3805	3805	0
107	20241007	172000	83372115	3805	3805	3805	3805	0
108	20241007	171900	83372115	3805	3805	3805	3805	0
109	20241007	171800	83372115	3805	3805	3805	3805	0
110	20241007	171700	83372115	3805	3805	3805	3805	0
111	20241007	171600	83372115	3805	3805	3805	3805	0
112	20241007	171500	83372115	3805	3805	3805	3805	0
113	20241007	171400	83372115	3805	3805	3805	3805	0
114	20241007	171300	83372115	3805	3805	3805	3805	0
115	20241007	171200	83372115	3805	3805	3805	3805	0
116	20241007	171100	83372115	3805	3805	3805	3805	0
117	20241007	171000	83372115	3805	3805	3805	3805	0
118	20241007	170900	83372115	3805	3805	3805	3805	0
119	20241007	170800	83372115	3805	3805	3805	3805	0
120	20241007	170700	83372115	3805	3805	3805	3805	0
121	20241007	170600	83372115	3805	3805	3805	3805	0
122	20241007	170500	83372115	3805	3805	3805	3805	208
123	20241007	170400	83372115	3805	3805	3805	3805	0
124	20241007	170300	83372115	3805	3805	3805	3805	0
125	20241007	170200	83372115	3805	3805	3805	3805	0
126	20241007	170100	83372115	3805	3805	3805	3805	0
127	20241007	170000	83372115	3805	3805	3805	3805	0
128	20241007	165900	83372115	3805	3805	3805	3805	0
129	20241007	165800	83372115	3805	3805	3805	3805	0
130	20241007	165700	83372115	3805	3805	3805	3805	0
131	20241007	165600	83372115	3805	3805	3805	3805	0
132	20241007	165500	83372115	3805	3805	3805	3805	0
133	20241007	165400	83372115	3805	3805	3805	3805	0
134	20241007	165300	83372115	3805	3805	3805	3805	0
135	20241007	165200	83372115	3805	3805	3805	3805	0
136	20241007	165100	83372115	3805	3805	3805	3805	0
137	20241007	165000	83372115	3805	3805	3805	3805	0
138	20241007	164900	83372115	3805	3805	3805	3805	0
139	20241007	164800	83372115	3805	3805	3805	3805	0
140	20241007	164700	83372115	3805	3805	3805	3805	0
141	20241007	164600	83372115	3805	3805	3805	3805	0
142	20241007	164500	83372115	3805	3805	3805	3805	0
143	20241007	164400	83372115	3805	3805	3805	3805	0
144	20241007	164300	83372115	3805	3805	3805	3805	0
145	20241007	164200	83372115	3805	3805	3805	3805	0
146	20241007	164100	83372115	3805	3805	3805	3805	0
147	20241007	164000	83372115	3805	3805	3805	3805	0
148	20241007	163900	83372115	3805	3805	3805	3805	0
149	20241007	163800	83372115	3805	3805	3805	3805	0
150	20241007	163700	83372115	3805	3805	3805	3805	0
151	20241007	163600	83372115	3805	3805	3805	3805	0
152	20241007	163500	83372115	3805	3805	3805	3805	208
153	20241007	163400	83372115	3805	3805	3805	3805	0
154	20241007	163300	83372115	3805	3805	3805	3805	0
155	20241007	163200	83372115	3805	3805	3805	3805	0
156	20241007	163100	83372115	3805	3805	3805	3805	0
157	20241007	163000	83372115	3805	3805	3805	3805	0
158	20241007	162900	83372115	3805	3805	3805	3805	0
159	20241007	162800	83372115	3805	3805	3805	3805	0
160	20241007	162700	83372115	3805	3805	3805	3805	0
161	20241007	162600	83372115	3805	3805	3805	3805	0
162	20241007	162500	83372115	3805	3805	3805	3805	0
163	20241007	162400	83372115	3805	3805	3805	3805	0
164	20241007	162300	83372115	3805	3805	3805	3805	0
165	20241007	162200	83372115	3805	3805	3805	3805	0
166	20241007	162100	83372115	3805	3805	3805	3805	0
167	20241007	162000	83372115	3805	3805	3805	3805	0
168	20241007	161900	83372115	3805	3805	3805	3805	0
169	20241007	161800	83372115	3805	3805	3805	3805	0
170	20241007	161700	83372115	3805	3805	3805	3805	0
171	20241007	161600	83372115	3805	3805	3805	3805	0
172	20241007	161500	83372115	3805	3805	3805	3805	0
173	20241007	161400	83372115	3805	3805	3805	3805	0
174	20241007	161300	83372115	3805	3805	3805	3805	0
175	20241007	161200	83372115	3805	3805	3805	3805	0
176	20241007	161100	83372115	3805	3805	3805	3805	0
177	20241007	161000	83372115	3805	3805	3805	3805	0
178	20241007	160900	83372115	3805	3805	3805	3805	0
179	20241007	160800	83372115	3805	3805	3805	3805	0
180	20241007	160700	83372115	3805	3805	3805	3805	0
181	20241007	160600	83372115	3805	3805	3805	3805	0
182	20241007	160500	83372115	3805	3805	3805	3805	208
183	20241007	160400	83372115	3805	3805	3805	3805	0
184	20241007	160300	83372115	3805	3805	3805	3805	0
185	20241007	160200	83372115	3805	3805	3805	3805	0
186	20241007	160100	83372115	3805	3805	3805	3805	0
187	20241007	160000	83372115	3805	3805	3805	3805	0
188	20241007	155900	83372115	3805	3805	3805	3805	0
189	20241007	155800	83372115	3805	3805	3805	3805	0
190	20241007	155700	83372115	3805	3805	3805	3805	0
191	20241007	155600	83372115	3805	3805	3805	3805	0
192	20241007	155500	83372115	3805	3805	3805	3805	0
193	20241007	155400	83372115	3805	3805	3805	3805	0
194	20241007	155300	83372115	3805	3805	3805	3805	0
195	20241007	155200	83372115	3805	3805	3805	3805	0
196	20241007	155100	83372115	3805	3805	3805	3805	0
197	20241007	155000	83372115	3805	3805	3805	3805	0
198	20241007	154900	83372115	3805	3805	3805	3805	0
199	20241007	154800	83372115	3805	3805	3805	3805	0
200	20241007	154700	83372115	3805	3805	3805	3805	0
201	20241007	154600	83372115	3805	3805	3805	3805	0
202	20241007	154500	83372115	3805	3805	3805	3805	0
203	20241007	154400	83372115	3805	3805	3805	3805	0
204	20241007	154300	83372115	3805	3805	3805	3805	0
205	20241007	154200	83372115	3805	3805	3805	3805	0
206	20241007	154100	83372115	3805	3805	3805	3805	0
207	20241007	154000	83372115	3805	3805	3805	3805	0
208	20241007	153900	83372115	3805	3805	3805	3805	0
209	20241007	153800	83372115	3805	3805	3805	3805	0
210	20241007	153700	83372115	3805	3805	3805	3805	0
211	20241007	153600	83372115	3805	3805	3805	3805	0
212	20241007	153500	83372115	3805	3805	3805	3805	208
213	20241007	153400	83372115	3805	3805	3805	3805	0
214	20241007	153300	83372115	3805	3805	3805	3805	0
215	20241007	153200	83372115	3805	3805	3805	3805	0
216	20241007	153100	83372115	3805	3805	3805	3805	0
217	20241007	153000	83372115	3805	3805	3805	3805	208
218	20241007	152900	82580675	3805	3805	3805	3805	0
219	20241007	152800	82580675	3805	3805	3805	3805	0
220	20241007	152700	82580675	3805	3805	3805	3805	0
221	20241007	152600	82580675	3805	3805	3805	3805	0
222	20241007	152500	82580675	3805	3805	3805	3805	0
223	20241007	152400	82580675	3805	3805	3805	3805	0
224	20241007	152300	82580675	3805	3805	3805	3805	0
225	20241007	152200	82580675	3805	3805	3805	3805	0
226	20241007	152100	82580675	3805	3805	3805	3805	0
227	20241007	152000	82580675	3805	3805	3805	3805	0
228	20241007	151900	82580675	3805	3805	3805	3805	0
229	20241007	151800	82580675	3805	3805	3805	3805	1
230	20241007	151700	82576870	3800	3805	3805	3800	39
231	20241007	151600	82428525	3800	3800	3800	3800	0
232	20241007	151500	82428525	3800	3800	3800	3800	0
233	20241007	151400	82428525	3800	3805	3805	3800	13
234	20241007	151300	82379115	3805	3800	3805	3800	15
235	20241007	151200	82322095	3800	3800	3810	3800	387
236	20241007	151100	80851235	3810	3810	3810	3810	0
237	20241007	151000	80851235	3810	3800	3810	3800	21
238	20241007	150900	80771405	3810	3810	3810	3810	0
239	20241007	150800	80771405	3810	3810	3810	3810	0
240	20241007	150700	80771405	3810	3810	3810	3810	0
241	20241007	150600	80771405	3810	3810	3810	3810	2
242	20241007	150500	80763785	3795	3795	3795	3795	0
243	20241007	150400	80763785	3795	3795	3795	3795	0
244	20241007	150300	80763785	3795	3800	3800	3795	1453
245	20241007	150200	75248080	3800	3800	3800	3800	0
246	20241007	150100	75248080	3800	3800	3800	3800	200
247	20241007	150000	74488080	3800	3800	3800	3800	2
248	20241007	145900	74480480	3805	3800	3810	3800	52
249	20241007	145800	74282610	3810	3800	3810	3800	26
250	20241007	145700	74183560	3810	3810	3810	3810	0
251	20241007	145600	74183560	3810	3810	3810	3810	0
252	20241007	145500	74183560	3810	3810	3810	3810	0
253	20241007	145400	74183560	3810	3810	3810	3810	0
254	20241007	145300	74183560	3810	3810	3810	3805	3
255	20241007	145200	74172135	3810	3810	3810	3810	6
256	20241007	145100	74149275	3810	3810	3810	3810	0
257	20241007	145000	74149275	3810	3810	3810	3810	1
258	20241007	144900	74145465	3795	3800	3800	3795	2131
259	20241007	144800	66047670	3810	3810	3810	3810	1
260	20241007	144700	66043860	3800	3800	3800	3800	2
261	20241007	144600	66036260	3800	3800	3800	3800	0
262	20241007	144500	66036260	3800	3800	3800	3800	0
263	20241007	144400	66036260	3800	3805	3805	3800	2500
264	20241007	144300	56536240	3810	3810	3810	3810	1
265	20241007	144200	56532430	3800	3800	3800	3800	0
266	20241007	144100	56532430	3800	3800	3800	3800	0
267	20241007	144000	56532430	3800	3800	3800	3800	50
268	20241007	143900	56342430	3800	3800	3800	3800	2
269	20241007	143800	56334830	3800	3800	3800	3800	2
270	20241007	143700	56327230	3810	3810	3810	3810	3
271	20241007	143600	56315800	3810	3810	3810	3810	12
272	20241007	143500	56270080	3800	3800	3800	3800	0
273	20241007	143400	56270080	3800	3800	3800	3800	0
274	20241007	143300	56270080	3800	3800	3800	3800	0
275	20241007	143200	56270080	3800	3800	3800	3800	0
276	20241007	143100	56270080	3800	3800	3800	3800	3181
277	20241007	143000	44182280	3800	3800	3800	3800	0
278	20241007	142900	44182280	3800	3800	3800	3800	2
279	20241007	142800	44174680	3795	3795	3795	3795	0
280	20241007	142700	44174680	3795	3795	3795	3795	2
281	20241007	142600	44167090	3810	3810	3810	3810	0
282	20241007	142500	44167090	3810	3810	3810	3810	0
283	20241007	142400	44167090	3810	3810	3810	3810	1
284	20241007	142300	44163280	3800	3800	3800	3800	0
285	20241007	142200	44163280	3800	3800	3800	3800	0
286	20241007	142100	44163280	3800	3800	3800	3800	0
287	20241007	142000	44163280	3800	3800	3800	3800	2
288	20241007	141900	44155680	3800	3795	3800	3795	40
289	20241007	141800	44003690	3795	3800	3800	3795	61
290	20241007	141700	43771895	3800	3800	3800	3800	1
291	20241007	141600	43768095	3800	3800	3800	3800	0
292	20241007	141500	43768095	3800	3800	3800	3800	0
293	20241007	141400	43768095	3800	3800	3800	3800	0
294	20241007	141300	43768095	3800	3800	3800	3800	0
295	20241007	141200	43768095	3800	3800	3800	3800	0
296	20241007	141100	43768095	3800	3800	3800	3800	0
297	20241007	141000	43768095	3800	3800	3800	3800	0
298	20241007	140900	43768095	3800	3800	3800	3800	2
299	20241007	140800	43760495	3800	3800	3800	3800	1
300	20241007	140700	43756695	3795	3795	3795	3795	1
301	20241007	140600	43752900	3810	3810	3810	3810	0
302	20241007	140500	43752900	3810	3810	3810	3810	0
303	20241007	140400	43752900	3810	3810	3810	3810	5
304	20241007	140300	43733850	3795	3795	3795	3795	0
305	20241007	140200	43733850	3795	3795	3795	3795	0
306	20241007	140100	43733850	3795	3800	3800	3795	400
307	20241007	140000	42214345	3810	3810	3810	3810	2
308	20241007	135900	42206725	3800	3810	3810	3800	4
309	20241007	135800	42191505	3790	3800	3800	3790	53
310	20241007	135700	41990115	3810	3790	3810	3790	2
311	20241007	135600	41982515	3790	3800	3800	3790	2000
312	20241007	135500	34396900	3805	3805	3805	3805	5
313	20241007	135400	34377875	3805	3805	3805	3805	85
314	20241007	135300	34054450	3795	3795	3795	3795	0
315	20241007	135200	34054450	3795	3795	3795	3795	0
316	20241007	135100	34054450	3795	3795	3795	3795	0
317	20241007	135000	34054450	3795	3795	3795	3795	0
318	20241007	134900	34054450	3795	3795	3795	3795	2
319	20241007	134800	34046860	3795	3795	3795	3795	0
320	20241007	134700	34046860	3795	3795	3795	3795	2
321	20241007	134600	34039270	3805	3805	3805	3805	3
322	20241007	134500	34027855	3795	3795	3795	3795	0
323	20241007	134400	34027855	3795	3795	3795	3795	0
324	20241007	134300	34027855	3795	3795	3795	3795	0
325	20241007	134200	34027855	3795	3795	3795	3795	0
326	20241007	134100	34027855	3795	3795	3795	3795	0
327	20241007	134000	34027855	3795	3795	3795	3795	0
328	20241007	133900	34027855	3795	3795	3795	3795	1
329	20241007	133800	34024060	3795	3795	3795	3795	1
330	20241007	133700	34020265	3795	3795	3795	3795	1
331	20241007	133600	34016470	3795	3795	3795	3795	1
332	20241007	133500	34012675	3795	3795	3795	3795	0
333	20241007	133400	34012675	3795	3795	3795	3795	0
334	20241007	133300	34012675	3795	3795	3795	3795	0
335	20241007	133200	34012675	3795	3795	3795	3795	100
336	20241007	133100	33633175	3795	3795	3795	3795	0
337	20241007	133000	33633175	3795	3795	3795	3795	50
338	20241007	132900	33443425	3795	3795	3795	3795	1
339	20241007	132800	33439630	3795	3795	3795	3795	0
340	20241007	132700	33439630	3795	3795	3795	3795	2
341	20241007	132600	33432040	3795	3795	3795	3795	1
342	20241007	132500	33428245	3805	3805	3805	3805	0
343	20241007	132400	33428245	3805	3805	3805	3805	0
344	20241007	132300	33428245	3805	3805	3805	3805	0
345	20241007	132200	33428245	3805	3805	3805	3805	36
346	20241007	132100	33291265	3795	3795	3795	3795	0
347	20241007	132000	33291265	3795	3795	3795	3795	0
348	20241007	131900	33291265	3795	3795	3795	3795	1
349	20241007	131800	33287470	3795	3805	3805	3795	6
350	20241007	131700	33264650	3805	3795	3805	3795	9
351	20241007	131600	33230415	3795	3795	3795	3795	51
352	20241007	131500	33036870	3795	3795	3795	3795	0
353	20241007	131400	33036870	3795	3795	3795	3795	100
354	20241007	131300	32657370	3805	3805	3805	3805	0
355	20241007	131200	32657370	3805	3805	3805	3805	0
356	20241007	131100	32657370	3805	3805	3805	3805	0
357	20241007	131000	32657370	3805	3805	3805	3805	0
358	20241007	130900	32657370	3805	3795	3805	3790	108
359	20241007	130800	32247905	3795	3795	3795	3795	0
360	20241007	130700	32247905	3795	3795	3795	3795	44
361	20241007	130600	32080925	3795	3795	3795	3795	2
362	20241007	130500	32073335	3795	3805	3805	3795	19
363	20241007	130400	32001160	3795	3795	3795	3795	0
364	20241007	130300	32001160	3795	3795	3795	3795	0
365	20241007	130200	32001160	3795	3795	3795	3795	0
366	20241007	130100	32001160	3795	3795	3795	3795	20
367	20241007	130000	31925260	3790	3790	3790	3790	0
368	20241007	125900	31925260	3790	3790	3790	3790	1
369	20241007	125800	31921470	3795	3795	3795	3795	1
370	20241007	125700	31917675	3795	3795	3795	3795	8
371	20241007	125600	31887315	3795	3800	3800	3795	9
372	20241007	125500	31853125	3805	3805	3805	3805	0
373	20241007	125400	31853125	3805	3795	3805	3795	15
374	20241007	125300	31796060	3795	3795	3795	3795	0
375	20241007	125200	31796060	3795	3795	3795	3795	0
376	20241007	125100	31796060	3795	3795	3795	3795	35
377	20241007	125000	31663235	3795	3795	3795	3795	1
378	20241007	124900	31659440	3790	3790	3790	3790	1
379	20241007	124800	31655650	3790	3790	3790	3790	6
380	20241007	124700	31632910	3795	3790	3795	3790	15
381	20241007	124600	31575995	3790	3790	3790	3790	1
382	20241007	124500	31572205	3795	3795	3795	3795	1
383	20241007	124400	31568410	3795	3795	3795	3795	0
384	20241007	124300	31568410	3795	3795	3795	3795	0
385	20241007	124200	31568410	3795	3795	3795	3795	0
386	20241007	124100	31568410	3795	3795	3795	3795	0
387	20241007	124000	31568410	3795	3795	3795	3795	50
388	20241007	123900	31378660	3795	3795	3795	3795	1
389	20241007	123800	31374865	3795	3795	3795	3795	1
390	20241007	123700	31371070	3795	3795	3795	3795	0
391	20241007	123600	31371070	3795	3795	3795	3795	2
392	20241007	123500	31363480	3795	3795	3795	3795	0
393	20241007	123400	31363480	3795	3795	3795	3795	0
394	20241007	123300	31363480	3795	3795	3795	3795	0
395	20241007	123200	31363480	3795	3795	3795	3795	0
396	20241007	123100	31363480	3795	3795	3795	3795	0
397	20241007	123000	31363480	3795	3795	3795	3795	0
398	20241007	122900	31363480	3795	3795	3795	3795	1
399	20241007	122800	31359685	3795	3795	3795	3795	1
400	20241007	122700	31355890	3805	3800	3805	3800	2
401	20241007	122600	31348285	3800	3805	3805	3800	13
402	20241007	122500	31298825	3805	3805	3805	3805	0
403	20241007	122400	31298825	3805	3805	3805	3805	0
404	20241007	122300	31298825	3805	3805	3805	3805	1
405	20241007	122200	31295020	3800	3800	3800	3800	0
406	20241007	122100	31295020	3800	3800	3800	3800	80
407	20241007	122000	30991020	3800	3800	3800	3800	2
408	20241007	121900	30983420	3785	3785	3785	3785	3
409	20241007	121800	30972065	3785	3785	3785	3785	0
410	20241007	121700	30972065	3785	3785	3785	3785	0
411	20241007	121600	30972065	3785	3785	3785	3785	1
412	20241007	121500	30968280	3800	3800	3800	3800	0
413	20241007	121400	30968280	3800	3800	3800	3800	0
414	20241007	121300	30968280	3800	3800	3800	3800	0
415	20241007	121200	30968280	3800	3800	3800	3800	0
416	20241007	121100	30968280	3800	3800	3800	3800	0
417	20241007	121000	30968280	3800	3800	3800	3800	3
418	20241007	120900	30956880	3785	3785	3785	3785	1
419	20241007	120800	30953095	3800	3785	3800	3785	23
420	20241007	120700	30865710	3785	3785	3785	3785	0
421	20241007	120600	30865710	3785	3785	3785	3785	1
422	20241007	120500	30861925	3790	3790	3790	3790	0
423	20241007	120400	30861925	3790	3790	3790	3790	1
424	20241007	120300	30858135	3800	3800	3800	3800	0
425	20241007	120200	30858135	3800	3800	3800	3800	0
426	20241007	120100	30858135	3800	3800	3800	3800	0
427	20241007	120000	30858135	3800	3800	3800	3800	2
428	20241007	115900	30850535	3790	3785	3790	3785	3
429	20241007	115800	30839175	3785	3785	3785	3785	0
430	20241007	115700	30839175	3785	3785	3785	3785	0
431	20241007	115600	30839175	3785	3785	3785	3785	1
432	20241007	115500	30835390	3785	3785	3785	3785	63
433	20241007	115400	30596935	3785	3785	3785	3785	0
434	20241007	115300	30596935	3785	3785	3785	3785	0
435	20241007	115200	30596935	3785	3785	3785	3785	0
436	20241007	115100	30596935	3785	3785	3785	3785	0
437	20241007	115000	30596935	3785	3785	3785	3785	0
438	20241007	114900	30596935	3785	3785	3785	3785	0
439	20241007	114800	30596935	3785	3785	3785	3785	2
440	20241007	114700	30589365	3785	3785	3785	3785	0
441	20241007	114600	30589365	3785	3785	3785	3785	1
442	20241007	114500	30585580	3790	3790	3790	3790	1
443	20241007	114400	30581790	3785	3785	3785	3785	0
444	20241007	114300	30581790	3785	3785	3785	3785	0
445	20241007	114200	30581790	3785	3785	3785	3785	0
446	20241007	114100	30581790	3785	3785	3785	3785	500
447	20241007	114000	28689290	3785	3785	3785	3785	0
448	20241007	113900	28689290	3785	3785	3785	3785	1
449	20241007	113800	28685505	3785	3785	3785	3785	1
450	20241007	113700	28681720	3790	3790	3790	3790	0
451	20241007	113600	28681720	3790	3790	3790	3790	1
452	20241007	113500	28677930	3790	3790	3790	3790	0
453	20241007	113400	28677930	3790	3790	3790	3790	1
454	20241007	113300	28674140	3800	3800	3800	3800	0
455	20241007	113200	28674140	3800	3800	3800	3800	0
456	20241007	113100	28674140	3800	3800	3800	3800	0
457	20241007	113000	28674140	3800	3800	3800	3800	1
458	20241007	112900	28670340	3785	3785	3785	3785	0
459	20241007	112800	28670340	3785	3785	3785	3785	2
460	20241007	112700	28662770	3790	3790	3790	3790	0
461	20241007	112600	28662770	3790	3790	3790	3790	1
462	20241007	112500	28658980	3790	3790	3790	3790	0
463	20241007	112400	28658980	3790	3790	3790	3790	1
464	20241007	112300	28655190	3785	3785	3785	3785	528
465	20241007	112200	26656710	3785	3785	3785	3785	0
466	20241007	112100	26656710	3785	3785	3785	3785	0
467	20241007	112000	26656710	3785	3785	3785	3785	0
468	20241007	111900	26656710	3785	3785	3785	3785	1
469	20241007	111800	26652925	3785	3785	3785	3785	1
470	20241007	111700	26649140	3785	3785	3785	3785	0
471	20241007	111600	26649140	3785	3785	3785	3785	0
472	20241007	111500	26649140	3785	3785	3785	3785	1
473	20241007	111400	26645355	3785	3785	3785	3785	1
474	20241007	111300	26641570	3790	3790	3790	3790	55
475	20241007	111200	26433120	3790	3790	3790	3790	0
476	20241007	111100	26433120	3790	3790	3790	3790	0
477	20241007	111000	26433120	3790	3790	3790	3790	0
478	20241007	110900	26433120	3790	3790	3790	3790	0
479	20241007	110800	26433120	3790	3790	3790	3790	2
480	20241007	110700	26425540	3790	3790	3790	3790	0
481	20241007	110600	26425540	3790	3790	3790	3790	0
482	20241007	110500	26425540	3790	3790	3790	3790	1
483	20241007	110400	26421750	3790	3790	3790	3790	1
484	20241007	110300	26417960	3790	3790	3790	3790	0
485	20241007	110200	26417960	3790	3790	3790	3790	0
486	20241007	110100	26417960	3790	3790	3790	3790	0
487	20241007	110000	26417960	3790	3790	3790	3790	0
488	20241007	105900	26417960	3790	3790	3790	3790	1
489	20241007	105800	26414170	3790	3790	3790	3790	1
490	20241007	105700	26410380	3790	3790	3790	3790	0
491	20241007	105600	26410380	3790	3790	3790	3790	0
492	20241007	105500	26410380	3790	3790	3790	3790	9
493	20241007	105400	26376270	3790	3790	3790	3790	0
494	20241007	105300	26376270	3790	3790	3790	3790	0
495	20241007	105200	26376270	3790	3790	3790	3790	0
496	20241007	105100	26376270	3790	3790	3790	3790	2
497	20241007	105000	26368690	3800	3800	3800	3800	2
498	20241007	104900	26361090	3795	3795	3795	3795	25
499	20241007	104800	26266215	3795	3800	3800	3795	10
500	20241007	104700	26228220	3805	3805	3805	3805	0
501	20241007	104600	26228220	3805	3805	3805	3805	0
502	20241007	104500	26228220	3805	3805	3805	3805	0
503	20241007	104400	26228220	3805	3805	3805	3805	0
504	20241007	104300	26228220	3805	3805	3805	3805	0
505	20241007	104200	26228220	3805	3805	3805	3805	0
506	20241007	104100	26228220	3805	3805	3805	3805	0
507	20241007	104000	26228220	3805	3805	3805	3800	552
508	20241007	103900	24130530	3805	3805	3805	3805	0
509	20241007	103800	24130530	3805	3805	3805	3805	0
510	20241007	103700	24130530	3805	3805	3805	3805	0
511	20241007	103600	24130530	3805	3805	3805	3805	64
512	20241007	103500	23887010	3810	3810	3810	3810	0
513	20241007	103400	23887010	3810	3810	3810	3805	690
514	20241007	103300	21259110	3810	3810	3810	3810	0
515	20241007	103200	21259110	3810	3810	3810	3805	225
516	20241007	103100	20401960	3810	3810	3810	3810	60
517	20241007	103000	20173360	3810	3810	3810	3810	3
518	20241007	102900	20161930	3810	3810	3810	3810	0
519	20241007	102800	20161930	3810	3810	3810	3810	0
520	20241007	102700	20161930	3810	3810	3810	3810	20
521	20241007	102600	20085730	3810	3810	3810	3810	30
522	20241007	102500	19971430	3810	3810	3810	3810	0
523	20241007	102400	19971430	3810	3810	3810	3810	0
524	20241007	102300	19971430	3810	3810	3810	3810	1
525	20241007	102200	19967620	3805	3805	3805	3805	202
526	20241007	102100	19199010	3805	3805	3805	3805	0
527	20241007	102000	19199010	3805	3805	3805	3805	0
528	20241007	101900	19199010	3805	3805	3805	3805	6
529	20241007	101800	19176180	3805	3805	3805	3805	0
530	20241007	101700	19176180	3805	3805	3805	3805	0
531	20241007	101600	19176180	3805	3805	3805	3805	28
532	20241007	101500	19069640	3805	3805	3805	3805	0
533	20241007	101400	19069640	3805	3805	3805	3805	0
534	20241007	101300	19069640	3805	3805	3805	3805	1
535	20241007	101200	19065835	3800	3800	3800	3800	136
536	20241007	101100	18549035	3800	3805	3805	3800	122
537	20241007	101000	18085325	3810	3810	3810	3810	0
538	20241007	100900	18085325	3810	3810	3810	3810	2
539	20241007	100800	18077705	3810	3810	3810	3810	10
540	20241007	100700	18039605	3810	3810	3810	3810	0
541	20241007	100600	18039605	3810	3805	3810	3805	91
542	20241007	100500	17693345	3800	3800	3800	3800	0
543	20241007	100400	17693345	3800	3800	3800	3800	5
544	20241007	100300	17674345	3805	3805	3805	3805	0
545	20241007	100200	17674345	3805	3800	3805	3800	19
546	20241007	100100	17602135	3800	3790	3800	3790	24
547	20241007	100000	17511065	3795	3800	3800	3795	84
548	20241007	095900	17191970	3805	3805	3805	3805	1
549	20241007	095800	17188165	3810	3810	3810	3810	0
550	20241007	095700	17188165	3810	3810	3810	3810	0
551	20241007	095600	17188165	3810	3810	3810	3810	3
552	20241007	095500	17176735	3805	3805	3805	3805	0
553	20241007	095400	17176735	3805	3805	3805	3805	1
554	20241007	095300	17172930	3810	3810	3810	3810	48
555	20241007	095200	16990050	3805	3800	3805	3800	3488
556	20241007	095100	3719175	3805	3805	3805	3805	0
557	20241007	095000	3719175	3805	3805	3805	3805	0
558	20241007	094900	3719175	3805	3805	3805	3805	0
559	20241007	094800	3719175	3805	3805	3805	3805	0
560	20241007	094700	3719175	3805	3805	3805	3805	0
561	20241007	094600	3719175	3805	3805	3805	3805	2
562	20241007	094500	3711565	3805	3805	3805	3805	0
563	20241007	094400	3711565	3805	3805	3805	3805	1
564	20241007	094300	3707760	3805	3805	3805	3805	0
565	20241007	094200	3707760	3805	3805	3805	3805	1
566	20241007	094100	3703955	3785	3785	3785	3785	85
567	20241007	094000	3382230	3785	3785	3785	3785	2
568	20241007	093900	3374660	3785	3785	3785	3785	45
569	20241007	093800	3204335	3785	3785	3785	3785	2
570	20241007	093700	3196765	3785	3785	3785	3785	16
571	20241007	093600	3136205	3805	3805	3805	3805	0
572	20241007	093500	3136205	3805	3805	3805	3805	0
573	20241007	093400	3136205	3805	3800	3805	3800	28
574	20241007	093300	3029670	3800	3800	3800	3800	1
575	20241007	093200	3025870	3805	3805	3805	3805	0
576	20241007	093100	3025870	3805	3805	3805	3805	0
577	20241007	093000	3025870	3805	3805	3805	3805	37
578	20241007	092900	2885085	3810	3810	3810	3810	0
579	20241007	092800	2885085	3810	3810	3810	3810	0
580	20241007	092700	2885085	3810	3810	3810	3810	0
581	20241007	092600	2885085	3810	3810	3810	3810	0
582	20241007	092500	2885085	3810	3800	3810	3800	40
583	20241007	092400	2732985	3780	3780	3780	3780	1
584	20241007	092300	2729205	3810	3810	3810	3810	0
585	20241007	092200	2729205	3810	3810	3810	3810	0
586	20241007	092100	2729205	3810	3810	3810	3810	0
587	20241007	092000	2729205	3810	3810	3810	3810	0
588	20241007	091900	2729205	3810	3810	3810	3810	0
589	20241007	091800	2729205	3810	3810	3810	3810	0
590	20241007	091700	2729205	3810	3810	3810	3810	0
591	20241007	091600	2729205	3810	3810	3810	3810	0
592	20241007	091500	2729205	3810	3810	3810	3810	0
593	20241007	091400	2729205	3810	3810	3810	3810	49
594	20241007	091300	2542515	3810	3800	3810	3800	300
595	20241007	091200	1402400	3770	3770	3770	3770	0
596	20241007	091100	1402400	3770	3770	3770	3770	1
597	20241007	091000	1398630	3800	3800	3800	3800	0
598	20241007	090900	1398630	3800	3780	3800	3780	125
599	20241007	090800	924470	3780	3780	3780	3780	0
600	20241007	090700	924470	3780	3780	3780	3780	0
601	20241007	090600	924470	3780	3780	3780	3780	3
602	20241007	090500	913130	3780	3780	3780	3780	1
603	20241007	090400	909350	3780	3780	3780	3780	10
604	20241007	090300	871550	3785	3785	3790	3785	164
605	20241007	090200	250800	3800	3800	3800	3800	0
606	20241007	090100	250800	3800	3800	3800	3800	0
607	20241007	090000	250800	3800	3800	3800	3800	66