KissMeData/008260/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185100	329203915	3990	3990	3990	3990	1726
3	20241018	185000	329203915	3990	3990	3990	3990	0
4	20241018	184900	329203915	3990	3990	3990	3990	0
5	20241018	184800	329203915	3990	3990	3990	3990	0
6	20241018	184700	329203915	3990	3990	3990	3990	0
7	20241018	184600	329203915	3990	3990	3990	3990	0
8	20241018	184500	329203915	3990	3990	3990	3990	0
9	20241018	184400	329203915	3990	3990	3990	3990	0
10	20241018	184300	329203915	3990	3990	3990	3990	0
11	20241018	184200	329203915	3990	3990	3990	3990	0
12	20241018	184100	329203915	3990	3990	3990	3990	0
13	20241018	184000	329203915	3990	3990	3990	3990	0
14	20241018	183900	329203915	3990	3990	3990	3990	0
15	20241018	183800	329203915	3990	3990	3990	3990	0
16	20241018	183700	329203915	3990	3990	3990	3990	0
17	20241018	183600	329203915	3990	3990	3990	3990	0
18	20241018	183500	329203915	3990	3990	3990	3990	0
19	20241018	183400	329203915	3990	3990	3990	3990	0
20	20241018	183300	329203915	3990	3990	3990	3990	0
21	20241018	183200	329203915	3990	3990	3990	3990	0
22	20241018	183100	329203915	3990	3990	3990	3990	0
23	20241018	183000	329203915	3990	3990	3990	3990	0
24	20241018	182900	329203915	3990	3990	3990	3990	0
25	20241018	182800	329203915	3990	3990	3990	3990	0
26	20241018	182700	329203915	3990	3990	3990	3990	0
27	20241018	182600	329203915	3990	3990	3990	3990	0
28	20241018	182500	329203915	3990	3990	3990	3990	0
29	20241018	182400	329203915	3990	3990	3990	3990	0
30	20241018	182300	329203915	3990	3990	3990	3990	0
31	20241018	182200	329203915	3990	3990	3990	3990	0
32	20241018	182100	329203915	3990	3990	3990	3990	1726
33	20241018	182000	329203915	3990	3990	3990	3990	0
34	20241018	181900	329203915	3990	3990	3990	3990	0
35	20241018	181800	329203915	3990	3990	3990	3990	0
36	20241018	181700	329203915	3990	3990	3990	3990	0
37	20241018	181600	329203915	3990	3990	3990	3990	0
38	20241018	181500	329203915	3990	3990	3990	3990	0
39	20241018	181400	329203915	3990	3990	3990	3990	0
40	20241018	181300	329203915	3990	3990	3990	3990	0
41	20241018	181200	329203915	3990	3990	3990	3990	0
42	20241018	181100	329203915	3990	3990	3990	3990	0
43	20241018	181000	329203915	3990	3990	3990	3990	0
44	20241018	180900	329203915	3990	3990	3990	3990	0
45	20241018	180800	329203915	3990	3990	3990	3990	0
46	20241018	180700	329203915	3990	3990	3990	3990	0
47	20241018	180600	329203915	3990	3990	3990	3990	0
48	20241018	180500	329203915	3990	3990	3990	3990	0
49	20241018	180400	329203915	3990	3990	3990	3990	0
50	20241018	180300	329203915	3990	3990	3990	3990	0
51	20241018	180200	329203915	3990	3990	3990	3990	0
52	20241018	180100	329203915	3990	3990	3990	3990	0
53	20241018	180000	329203915	3990	3990	3990	3990	0
54	20241018	175900	329203915	3990	3990	3990	3990	0
55	20241018	175800	329203915	3990	3990	3990	3990	0
56	20241018	175700	329203915	3990	3990	3990	3990	0
57	20241018	175600	329203915	3990	3990	3990	3990	0
58	20241018	175500	329203915	3990	3990	3990	3990	0
59	20241018	175400	329203915	3990	3990	3990	3990	0
60	20241018	175300	329203915	3990	3990	3990	3990	0
61	20241018	175200	329203915	3990	3990	3990	3990	0
62	20241018	175100	329203915	3990	3990	3990	3990	1726
63	20241018	175000	329203915	3990	3990	3990	3990	0
64	20241018	174900	329203915	3990	3990	3990	3990	0
65	20241018	174800	329203915	3990	3990	3990	3990	0
66	20241018	174700	329203915	3990	3990	3990	3990	0
67	20241018	174600	329203915	3990	3990	3990	3990	0
68	20241018	174500	329203915	3990	3990	3990	3990	0
69	20241018	174400	329203915	3990	3990	3990	3990	0
70	20241018	174300	329203915	3990	3990	3990	3990	0
71	20241018	174200	329203915	3990	3990	3990	3990	0
72	20241018	174100	329203915	3990	3990	3990	3990	0
73	20241018	174000	329203915	3990	3990	3990	3990	0
74	20241018	173900	329203915	3990	3990	3990	3990	0
75	20241018	173800	329203915	3990	3990	3990	3990	0
76	20241018	173700	329203915	3990	3990	3990	3990	0
77	20241018	173600	329203915	3990	3990	3990	3990	0
78	20241018	173500	329203915	3990	3990	3990	3990	0
79	20241018	173400	329203915	3990	3990	3990	3990	0
80	20241018	173300	329203915	3990	3990	3990	3990	0
81	20241018	173200	329203915	3990	3990	3990	3990	0
82	20241018	173100	329203915	3990	3990	3990	3990	0
83	20241018	173000	329203915	3990	3990	3990	3990	0
84	20241018	172900	329203915	3990	3990	3990	3990	0
85	20241018	172800	329203915	3990	3990	3990	3990	0
86	20241018	172700	329203915	3990	3990	3990	3990	0
87	20241018	172600	329203915	3990	3990	3990	3990	0
88	20241018	172500	329203915	3990	3990	3990	3990	0
89	20241018	172400	329203915	3990	3990	3990	3990	0
90	20241018	172300	329203915	3990	3990	3990	3990	0
91	20241018	172200	329203915	3990	3990	3990	3990	0
92	20241018	172100	329203915	3990	3990	3990	3990	1726
93	20241018	172000	329203915	3990	3990	3990	3990	0
94	20241018	171900	329203915	3990	3990	3990	3990	0
95	20241018	171800	329203915	3990	3990	3990	3990	0
96	20241018	171700	329203915	3990	3990	3990	3990	0
97	20241018	171600	329203915	3990	3990	3990	3990	0
98	20241018	171500	329203915	3990	3990	3990	3990	0
99	20241018	171400	329203915	3990	3990	3990	3990	0
100	20241018	171300	329203915	3990	3990	3990	3990	0
101	20241018	171200	329203915	3990	3990	3990	3990	0
102	20241018	171100	329203915	3990	3990	3990	3990	0
103	20241018	171000	329203915	3990	3990	3990	3990	0
104	20241018	170900	329203915	3990	3990	3990	3990	0
105	20241018	170800	329203915	3990	3990	3990	3990	0
106	20241018	170700	329203915	3990	3990	3990	3990	0
107	20241018	170600	329203915	3990	3990	3990	3990	0
108	20241018	170500	329203915	3990	3990	3990	3990	0
109	20241018	170400	329203915	3990	3990	3990	3990	0
110	20241018	170300	329203915	3990	3990	3990	3990	0
111	20241018	170200	329203915	3990	3990	3990	3990	0
112	20241018	170100	329203915	3990	3990	3990	3990	0
113	20241018	170000	329203915	3990	3990	3990	3990	0
114	20241018	165900	329203915	3990	3990	3990	3990	0
115	20241018	165800	329203915	3990	3990	3990	3990	0
116	20241018	165700	329203915	3990	3990	3990	3990	0
117	20241018	165600	329203915	3990	3990	3990	3990	0
118	20241018	165500	329203915	3990	3990	3990	3990	0
119	20241018	165400	329203915	3990	3990	3990	3990	0
120	20241018	165300	329203915	3990	3990	3990	3990	0
121	20241018	165200	329203915	3990	3990	3990	3990	0
122	20241018	165100	329203915	3990	3990	3990	3990	1726
123	20241018	165000	329203915	3990	3990	3990	3990	0
124	20241018	164900	329203915	3990	3990	3990	3990	0
125	20241018	164800	329203915	3990	3990	3990	3990	0
126	20241018	164700	329203915	3990	3990	3990	3990	0
127	20241018	164600	329203915	3990	3990	3990	3990	0
128	20241018	164500	329203915	3990	3990	3990	3990	0
129	20241018	164400	329203915	3990	3990	3990	3990	0
130	20241018	164300	329203915	3990	3990	3990	3990	0
131	20241018	164200	329203915	3990	3990	3990	3990	0
132	20241018	164100	329203915	3990	3990	3990	3990	0
133	20241018	164000	329203915	3990	3990	3990	3990	0
134	20241018	163900	329203915	3990	3990	3990	3990	0
135	20241018	163800	329203915	3990	3990	3990	3990	0
136	20241018	163700	329203915	3990	3990	3990	3990	0
137	20241018	163600	329203915	3990	3990	3990	3990	0
138	20241018	163500	329203915	3990	3990	3990	3990	0
139	20241018	163400	329203915	3990	3990	3990	3990	0
140	20241018	163300	329203915	3990	3990	3990	3990	0
141	20241018	163200	329203915	3990	3990	3990	3990	0
142	20241018	163100	329203915	3990	3990	3990	3990	0
143	20241018	163000	329203915	3990	3990	3990	3990	0
144	20241018	162900	329203915	3990	3990	3990	3990	0
145	20241018	162800	329203915	3990	3990	3990	3990	0
146	20241018	162700	329203915	3990	3990	3990	3990	0
147	20241018	162600	329203915	3990	3990	3990	3990	0
148	20241018	162500	329203915	3990	3990	3990	3990	0
149	20241018	162400	329203915	3990	3990	3990	3990	0
150	20241018	162300	329203915	3990	3990	3990	3990	0
151	20241018	162200	329203915	3990	3990	3990	3990	0
152	20241018	162100	329203915	3990	3990	3990	3990	1726
153	20241018	162000	329203915	3990	3990	3990	3990	0
154	20241018	161900	329203915	3990	3990	3990	3990	0
155	20241018	161800	329203915	3990	3990	3990	3990	0
156	20241018	161700	329203915	3990	3990	3990	3990	0
157	20241018	161600	329203915	3990	3990	3990	3990	0
158	20241018	161500	329203915	3990	3990	3990	3990	0
159	20241018	161400	329203915	3990	3990	3990	3990	0
160	20241018	161300	329203915	3990	3990	3990	3990	0
161	20241018	161200	329203915	3990	3990	3990	3990	0
162	20241018	161100	329203915	3990	3990	3990	3990	0
163	20241018	161000	329203915	3990	3990	3990	3990	0
164	20241018	160900	329203915	3990	3990	3990	3990	0
165	20241018	160800	329203915	3990	3990	3990	3990	0
166	20241018	160700	329203915	3990	3990	3990	3990	0
167	20241018	160600	329203915	3990	3990	3990	3990	0
168	20241018	160500	329203915	3990	3990	3990	3990	0
169	20241018	160400	329203915	3990	3990	3990	3990	0
170	20241018	160300	329203915	3990	3990	3990	3990	0
171	20241018	160200	329203915	3990	3990	3990	3990	0
172	20241018	160100	329203915	3990	3990	3990	3990	0
173	20241018	160000	329203915	3990	3990	3990	3990	0
174	20241018	155900	329203915	3990	3990	3990	3990	0
175	20241018	155800	329203915	3990	3990	3990	3990	0
176	20241018	155700	329203915	3990	3990	3990	3990	0
177	20241018	155600	329203915	3990	3990	3990	3990	0
178	20241018	155500	329203915	3990	3990	3990	3990	0
179	20241018	155400	329203915	3990	3990	3990	3990	0
180	20241018	155300	329203915	3990	3990	3990	3990	0
181	20241018	155200	329203915	3990	3990	3990	3990	0
182	20241018	155100	329203915	3990	3990	3990	3990	1726
183	20241018	155000	329203915	3990	3990	3990	3990	0
184	20241018	154900	329203915	3990	3990	3990	3990	0
185	20241018	154800	329203915	3990	3990	3990	3990	0
186	20241018	154700	329203915	3990	3990	3990	3990	0
187	20241018	154600	329203915	3990	3990	3990	3990	0
188	20241018	154500	329203915	3990	3990	3990	3990	0
189	20241018	154400	329203915	3990	3990	3990	3990	0
190	20241018	154300	329203915	3990	3990	3990	3990	0
191	20241018	154200	329203915	3990	3990	3990	3990	0
192	20241018	154100	329203915	3990	3990	3990	3990	0
193	20241018	154000	329203915	3990	3990	3990	3990	0
194	20241018	153900	329203915	3990	3990	3990	3990	0
195	20241018	153800	329203915	3990	3990	3990	3990	0
196	20241018	153700	329203915	3990	3990	3990	3990	0
197	20241018	153600	329203915	3990	3990	3990	3990	0
198	20241018	153500	329203915	3990	3990	3990	3990	0
199	20241018	153400	329203915	3990	3990	3990	3990	0
200	20241018	153300	329203915	3990	3990	3990	3990	0
201	20241018	153200	329203915	3990	3990	3990	3990	0
202	20241018	153100	329203915	3990	3990	3990	3990	0
203	20241018	153000	329203915	3990	3990	3990	3990	1726
204	20241018	152900	322317175	4025	4025	4025	4025	0
205	20241018	152800	322317175	4025	4025	4025	4025	0
206	20241018	152700	322317175	4025	4025	4025	4025	0
207	20241018	152600	322317175	4025	4025	4025	4025	0
208	20241018	152500	322317175	4025	4025	4025	4025	0
209	20241018	152400	322317175	4025	4025	4025	4025	0
210	20241018	152300	322317175	4025	4025	4025	4025	0
211	20241018	152200	322317175	4025	4025	4025	4025	0
212	20241018	152100	322317175	4025	4025	4025	4025	0
213	20241018	152000	322317175	4025	4025	4025	4025	0
214	20241018	151900	322317175	4025	3985	4025	3980	1539
215	20241018	151800	316161810	3985	3985	3985	3985	112
216	20241018	151700	315715490	3995	3995	3995	3995	0
217	20241018	151600	315715490	3995	3990	3995	3975	224
218	20241018	151500	314821430	3970	3970	3970	3970	0
219	20241018	151400	314821430	3970	3970	3970	3970	20
220	20241018	151300	314742030	3970	3970	3970	3970	0
221	20241018	151200	314742030	3970	3995	3995	3970	4
222	20241018	151100	314726100	4000	3990	4000	3990	97
223	20241018	151000	314339050	3970	3970	3970	3970	217
224	20241018	150900	313477560	3970	3990	4000	3970	191
225	20241018	150800	312715200	3990	3990	3990	3990	0
226	20241018	150700	312715200	3990	3990	3990	3990	1
227	20241018	150600	312711210	3970	3970	3970	3970	801
228	20241018	150500	309531240	3980	3980	3980	3980	0
229	20241018	150400	309531240	3980	3980	3980	3980	0
230	20241018	150300	309531240	3980	3980	3980	3980	0
231	20241018	150200	309531240	3980	3970	3980	3970	151
232	20241018	150100	308931760	3990	3990	3990	3990	0
233	20241018	150000	308931760	3990	3990	3990	3990	0
234	20241018	145900	308931760	3990	3990	3990	3990	0
235	20241018	145800	308931760	3990	3990	3990	3990	7
236	20241018	145700	308903830	3990	3990	3990	3990	1
237	20241018	145600	308899840	3990	3990	3990	3990	7
238	20241018	145500	308871910	3990	3990	3990	3990	7
239	20241018	145400	308843980	3990	3990	3990	3990	7
240	20241018	145300	308816050	3990	3990	3990	3990	7
241	20241018	145200	308788120	3990	3985	3990	3970	1030
242	20241018	145100	304698865	3990	3985	3990	3985	8
243	20241018	145000	304666950	3990	3985	3990	3985	10
244	20241018	144900	304627060	3985	3985	3985	3985	8
245	20241018	144800	304595180	3985	3985	3985	3985	8
246	20241018	144700	304563300	3985	3985	3985	3985	8
247	20241018	144600	304531420	3985	3985	3985	3985	8
248	20241018	144500	304499540	3985	3985	3985	3985	8
249	20241018	144400	304467660	3985	3985	3985	3985	8
250	20241018	144300	304435780	3990	3990	3990	3990	8
251	20241018	144200	304403860	3990	3990	3990	3990	8
252	20241018	144100	304371940	3990	3990	3990	3990	30
253	20241018	144000	304252240	3990	3990	3990	3990	0
254	20241018	143900	304252240	3990	3990	3990	3990	11
255	20241018	143800	304208350	3990	3990	3990	3990	0
256	20241018	143700	304208350	3990	3990	3990	3990	0
257	20241018	143600	304208350	3990	3990	3990	3990	0
258	20241018	143500	304208350	3990	3990	3990	3990	2
259	20241018	143400	304200370	3990	3990	3990	3990	0
260	20241018	143300	304200370	3990	3990	3990	3990	11
261	20241018	143200	304156480	3985	3985	3985	3985	0
262	20241018	143100	304156480	3985	3980	3985	3980	1313
263	20241018	143000	298925190	3975	3975	3980	3975	12
264	20241018	142900	298877485	3980	3980	3980	3980	11
265	20241018	142800	298833705	3980	3980	3980	3980	0
266	20241018	142700	298833705	3980	3980	3980	3980	0
267	20241018	142600	298833705	3980	3980	3980	3980	11
268	20241018	142500	298789925	3980	3980	3980	3980	0
269	20241018	142400	298789925	3980	3980	3980	3980	1000
270	20241018	142300	294809925	3980	3980	3980	3980	11
271	20241018	142200	294766145	3975	3975	3975	3975	0
272	20241018	142100	294766145	3975	3975	3975	3975	0
273	20241018	142000	294766145	3975	3980	3980	3975	34
274	20241018	141900	294630890	3980	3980	3980	3980	1
275	20241018	141800	294626910	3980	3980	3980	3980	1
276	20241018	141700	294622930	3975	3975	3975	3975	904
277	20241018	141600	291029530	3970	3960	3970	3960	5022
278	20241018	141500	271128090	3955	3955	3955	3955	30
279	20241018	141400	271009440	3955	3960	3960	3955	45
280	20241018	141300	270831410	3960	3960	3960	3960	0
281	20241018	141200	270831410	3960	3960	3960	3960	0
282	20241018	141100	270831410	3960	3960	3960	3960	103
283	20241018	141000	270423530	3960	3960	3960	3960	0
284	20241018	140900	270423530	3960	3960	3960	3960	0
285	20241018	140800	270423530	3960	3960	3960	3960	11
286	20241018	140700	270379970	3955	3955	3955	3955	13
287	20241018	140600	270328555	3955	3955	3955	3955	0
288	20241018	140500	270328555	3955	3955	3955	3955	113
289	20241018	140400	269881640	3955	3955	3955	3955	318
290	20241018	140300	268623950	3955	3955	3955	3955	0
291	20241018	140200	268623950	3955	3955	3955	3955	0
292	20241018	140100	268623950	3955	3945	3955	3945	524
293	20241018	140000	266556660	3955	3955	3955	3955	0
294	20241018	135900	266556660	3955	3955	3955	3955	0
295	20241018	135800	266556660	3955	3950	3955	3950	108
296	20241018	135700	266130005	3950	3950	3950	3950	53
297	20241018	135600	265920655	3955	3955	3955	3955	0
298	20241018	135500	265920655	3955	3955	3955	3955	11
299	20241018	135400	265877150	3955	3955	3955	3955	10
300	20241018	135300	265837600	3955	3955	3955	3955	1210
301	20241018	135200	261052050	3955	3950	3955	3950	2442
302	20241018	135100	251404030	3950	3950	3950	3950	0
303	20241018	135000	251404030	3950	3950	3950	3950	5
304	20241018	134900	251384280	3950	3950	3950	3950	11
305	20241018	134800	251340830	3945	3945	3945	3945	1321
306	20241018	134700	246129485	3945	3945	3945	3945	0
307	20241018	134600	246129485	3945	3945	3945	3945	11
308	20241018	134500	246086090	3940	3940	3940	3940	0
309	20241018	134400	246086090	3940	3940	3940	3940	354
310	20241018	134300	244691330	3940	3940	3940	3940	0
311	20241018	134200	244691330	3940	3940	3940	3940	0
312	20241018	134100	244691330	3940	3940	3940	3940	16
313	20241018	134000	244628290	3940	3940	3940	3940	0
314	20241018	133900	244628290	3940	3940	3940	3940	150
315	20241018	133800	244037290	3945	3945	3945	3945	0
316	20241018	133700	244037290	3945	3945	3945	3945	0
317	20241018	133600	244037290	3945	3945	3945	3945	0
318	20241018	133500	244037290	3945	3945	3945	3945	0
319	20241018	133400	244037290	3945	3945	3945	3945	3
320	20241018	133300	244025455	3945	3940	3945	3940	144
321	20241018	133200	243458040	3935	3935	3935	3935	0
322	20241018	133100	243458040	3935	3935	3935	3935	0
323	20241018	133000	243458040	3935	3935	3935	3935	0
324	20241018	132900	243458040	3935	3935	3935	3935	0
325	20241018	132800	243458040	3935	3940	3940	3935	3000
326	20241018	132700	231651250	3940	3940	3940	3940	0
327	20241018	132600	231651250	3940	3940	3940	3940	0
328	20241018	132500	231651250	3940	3940	3940	3940	0
329	20241018	132400	231651250	3940	3940	3940	3940	0
330	20241018	132300	231651250	3940	3940	3940	3940	364
331	20241018	132200	230217090	3935	3935	3935	3935	0
332	20241018	132100	230217090	3935	3935	3935	3935	0
333	20241018	132000	230217090	3935	3935	3935	3935	0
334	20241018	131900	230217090	3935	3935	3935	3935	34
335	20241018	131800	230083300	3935	3935	3935	3935	34
336	20241018	131700	229949510	3930	3940	3940	3930	3005
337	20241018	131600	218138940	3940	3940	3940	3940	0
338	20241018	131500	218138940	3940	3940	3940	3940	11
339	20241018	131400	218095600	3940	3940	3940	3940	300
340	20241018	131300	216913600	3930	3930	3930	3930	0
341	20241018	131200	216913600	3930	3945	3945	3930	897
342	20241018	131100	213386885	3935	3940	3940	3935	21
343	20241018	131000	213304200	3935	3935	3935	3935	0
344	20241018	130900	213304200	3935	3935	3935	3935	0
345	20241018	130800	213304200	3935	3940	3940	3935	26
346	20241018	130700	213201830	3945	3945	3945	3945	0
347	20241018	130600	213201830	3945	3945	3945	3945	50
348	20241018	130500	213004580	3945	3945	3945	3945	14
349	20241018	130400	212949350	3930	3930	3930	3930	0
350	20241018	130300	212949350	3930	3930	3930	3930	0
351	20241018	130200	212949350	3930	3945	3945	3930	142
352	20241018	130100	212391125	3950	3950	3950	3950	0
353	20241018	130000	212391125	3950	3950	3950	3950	0
354	20241018	125900	212391125	3950	3950	3950	3950	11
355	20241018	125800	212347675	3950	3950	3950	3950	0
356	20241018	125700	212347675	3950	3950	3950	3950	0
357	20241018	125600	212347675	3950	3950	3950	3950	0
358	20241018	125500	212347675	3950	3950	3950	3950	0
359	20241018	125400	212347675	3950	3950	3950	3950	0
360	20241018	125300	212347675	3950	3950	3950	3950	30
361	20241018	125200	212229175	3950	3950	3950	3950	0
362	20241018	125100	212229175	3950	3950	3950	3950	0
363	20241018	125000	212229175	3950	3950	3950	3950	0
364	20241018	124900	212229175	3950	3950	3950	3950	0
365	20241018	124800	212229175	3950	3950	3950	3950	10
366	20241018	124700	212189675	3950	3950	3950	3950	0
367	20241018	124600	212189675	3950	3950	3950	3950	1
368	20241018	124500	212185725	3940	3940	3940	3940	0
369	20241018	124400	212185725	3940	3925	3940	3925	2
370	20241018	124300	212177860	3925	3925	3925	3925	0
371	20241018	124200	212177860	3925	3945	3945	3925	8494
372	20241018	124100	178779135	3950	3960	3960	3950	46
373	20241018	124000	178597425	3960	3960	3960	3960	112
374	20241018	123900	178153905	3945	3945	3945	3945	1
375	20241018	123800	178149960	3945	3945	3945	3945	221
376	20241018	123700	177278115	3940	3940	3940	3940	0
377	20241018	123600	177278115	3940	3940	3940	3940	2423
378	20241018	123500	167731495	3940	3940	3940	3940	0
379	20241018	123400	167731495	3940	3940	3940	3940	0
380	20241018	123300	167731495	3940	3940	3940	3940	104
381	20241018	123200	167321735	3945	3945	3945	3945	8
382	20241018	123100	167290175	3940	3960	3960	3940	113
383	20241018	123000	166843495	3960	3960	3960	3960	0
384	20241018	122900	166843495	3960	3960	3960	3960	0
385	20241018	122800	166843495	3960	3960	3960	3960	1
386	20241018	122700	166839535	3965	3965	3965	3965	0
387	20241018	122600	166839535	3965	3965	3965	3965	0
388	20241018	122500	166839535	3965	3935	3965	3935	3848
389	20241018	122400	151697625	3935	3935	3935	3935	4089
390	20241018	122300	135607410	3935	3935	3935	3935	4362
391	20241018	122200	118442940	3935	3935	3935	3935	3167
392	20241018	122100	105980795	3940	3950	3950	3935	153
393	20241018	122000	105377230	3940	3940	3940	3940	0
394	20241018	121900	105377230	3940	3945	3945	3940	6250
395	20241018	121800	80723200	3945	3955	3955	3945	1783
396	20241018	121700	73684250	3945	3955	3955	3945	1002
397	20241018	121600	69729530	3965	3965	3965	3965	0
398	20241018	121500	69729530	3965	3965	3965	3965	0
399	20241018	121400	69729530	3965	3965	3965	3965	0
400	20241018	121300	69729530	3965	3965	3965	3965	0
401	20241018	121200	69729530	3965	3965	3965	3965	0
402	20241018	121100	69729530	3965	3965	3965	3965	0
403	20241018	121000	69729530	3965	3965	3965	3965	0
404	20241018	120900	69729530	3965	3965	3965	3965	0
405	20241018	120800	69729530	3965	3965	3965	3965	0
406	20241018	120700	69729530	3965	3950	3970	3950	1230
407	20241018	120600	64866685	3945	3950	3950	3945	1581
408	20241018	120500	58624640	3950	3950	3950	3950	0
409	20241018	120400	58624640	3950	3950	3950	3950	0
410	20241018	120300	58624640	3950	3950	3950	3950	0
411	20241018	120200	58624640	3950	3950	3950	3950	0
412	20241018	120100	58624640	3950	3975	3980	3950	5272
413	20241018	120000	37777555	3980	3980	3980	3980	142
414	20241018	115900	37212395	3985	3985	3985	3985	0
415	20241018	115800	37212395	3985	3985	3985	3985	1
416	20241018	115700	37208410	3985	3985	3985	3985	123
417	20241018	115600	36718255	3985	3985	3985	3985	0
418	20241018	115500	36718255	3985	3985	3985	3985	0
419	20241018	115400	36718255	3985	3985	3985	3985	0
420	20241018	115300	36718255	3985	3995	3995	3985	1749
421	20241018	115200	29743300	3995	3995	3995	3995	34
422	20241018	115100	29607470	4000	4005	4005	4000	671
423	20241018	115000	26922805	4015	4015	4015	4015	0
424	20241018	114900	26922805	4015	4015	4015	4015	0
425	20241018	114800	26922805	4015	4015	4015	4015	0
426	20241018	114700	26922805	4015	4015	4015	4015	11
427	20241018	114600	26878640	4015	4015	4015	4015	0
428	20241018	114500	26878640	4015	4015	4015	4015	0
429	20241018	114400	26878640	4015	4015	4015	4015	12
430	20241018	114300	26830460	4015	4015	4015	4015	1
431	20241018	114200	26826445	4015	4015	4015	4015	0
432	20241018	114100	26826445	4015	4015	4015	4015	11
433	20241018	114000	26782280	4015	4015	4015	4015	0
434	20241018	113900	26782280	4015	4015	4015	4015	0
435	20241018	113800	26782280	4015	4015	4015	4015	11
436	20241018	113700	26738115	4010	4010	4010	4010	12
437	20241018	113600	26689995	4015	4015	4015	4015	0
438	20241018	113500	26689995	4015	4015	4015	4015	12
439	20241018	113400	26641815	4015	4015	4015	4015	0
440	20241018	113300	26641815	4015	4015	4015	4015	0
441	20241018	113200	26641815	4015	4015	4015	4015	12
442	20241018	113100	26593635	4015	4015	4015	4015	0
443	20241018	113000	26593635	4015	4015	4015	4015	0
444	20241018	112900	26593635	4015	4015	4015	4015	12
445	20241018	112800	26545455	4015	4015	4015	4015	0
446	20241018	112700	26545455	4015	4015	4015	4015	0
447	20241018	112600	26545455	4015	4015	4015	4015	12
448	20241018	112500	26497275	4015	4015	4015	4015	0
449	20241018	112400	26497275	4015	4015	4015	4015	0
450	20241018	112300	26497275	4015	4015	4015	4015	0
451	20241018	112200	26497275	4015	4015	4015	4015	12
452	20241018	112100	26449095	4015	4015	4015	4015	0
453	20241018	112000	26449095	4015	4015	4015	4015	0
454	20241018	111900	26449095	4015	4015	4015	4015	12
455	20241018	111800	26400915	4015	4015	4015	4015	0
456	20241018	111700	26400915	4015	4015	4015	4015	0
457	20241018	111600	26400915	4015	4015	4015	4015	12
458	20241018	111500	26352735	4000	4000	4000	4000	0
459	20241018	111400	26352735	4000	4000	4000	4000	0
460	20241018	111300	26352735	4000	4000	4000	4000	0
461	20241018	111200	26352735	4000	4000	4000	4000	0
462	20241018	111100	26352735	4000	4000	4000	4000	0
463	20241018	111000	26352735	4000	4000	4000	4000	0
464	20241018	110900	26352735	4000	4000	4000	4000	0
465	20241018	110800	26352735	4000	4000	4000	4000	0
466	20241018	110700	26352735	4000	4000	4000	4000	0
467	20241018	110600	26352735	4000	4000	4000	4000	0
468	20241018	110500	26352735	4000	4000	4000	4000	0
469	20241018	110400	26352735	4000	4000	4000	4000	0
470	20241018	110300	26352735	4000	4015	4015	4000	60
471	20241018	110200	26112480	4005	4005	4005	4005	0
472	20241018	110100	26112480	4005	4005	4005	4005	59
473	20241018	110000	25876185	4005	4005	4005	4000	6
474	20241018	105900	25852165	4005	4005	4005	4005	91
475	20241018	105800	25487710	4005	4005	4005	4005	115
476	20241018	105700	25027135	4005	4005	4005	4005	0
477	20241018	105600	25027135	4005	4005	4005	4005	0
478	20241018	105500	25027135	4005	4005	4005	4005	0
479	20241018	105400	25027135	4005	4015	4015	4005	1000
480	20241018	105300	21017565	4025	4025	4025	4025	0
481	20241018	105200	21017565	4025	4025	4025	4025	0
482	20241018	105100	21017565	4025	4025	4025	4025	0
483	20241018	105000	21017565	4025	4025	4025	4025	0
484	20241018	104900	21017565	4025	4025	4025	4025	0
485	20241018	104800	21017565	4025	4025	4025	4025	0
486	20241018	104700	21017565	4025	4025	4025	4025	0
487	20241018	104600	21017565	4025	4025	4025	4025	0
488	20241018	104500	21017565	4025	4025	4025	4025	0
489	20241018	104400	21017565	4025	4025	4025	4025	3
490	20241018	104300	21005490	4010	4010	4010	4010	0
491	20241018	104200	21005490	4010	4010	4010	4010	0
492	20241018	104100	21005490	4010	4010	4010	4010	0
493	20241018	104000	21005490	4010	4010	4010	4010	900
494	20241018	103900	17396490	4040	4040	4040	4040	0
495	20241018	103800	17396490	4040	4040	4040	4040	0
496	20241018	103700	17396490	4040	4040	4040	4040	0
497	20241018	103600	17396490	4040	4040	4040	4040	0
498	20241018	103500	17396490	4040	4040	4040	4040	0
499	20241018	103400	17396490	4040	4025	4040	4005	1033
500	20241018	103300	13247525	4030	4030	4030	4030	138
501	20241018	103200	12691385	4035	4035	4035	4035	0
502	20241018	103100	12691385	4035	4035	4035	4035	0
503	20241018	103000	12691385	4035	4035	4035	4035	2
504	20241018	102900	12683315	4040	4040	4040	4040	30
505	20241018	102800	12562115	4040	4040	4040	4040	14
506	20241018	102700	12505555	4035	4035	4035	4035	0
507	20241018	102600	12505555	4035	4035	4035	4035	33
508	20241018	102500	12372400	4040	4040	4040	4040	0
509	20241018	102400	12372400	4040	4040	4040	4040	10
510	20241018	102300	12332000	4035	4035	4035	4035	0
511	20241018	102200	12332000	4035	4035	4035	4035	65
512	20241018	102100	12069725	4045	4045	4045	4045	0
513	20241018	102000	12069725	4045	4045	4045	4045	0
514	20241018	101900	12069725	4045	4045	4045	4045	0
515	20241018	101800	12069725	4045	4045	4045	4045	0
516	20241018	101700	12069725	4045	4045	4045	4045	12
517	20241018	101600	12021185	4040	4040	4040	4040	50
518	20241018	101500	11819185	4040	4040	4040	4040	12
519	20241018	101400	11770705	4040	4040	4040	4040	1
520	20241018	101300	11766665	4040	4035	4040	4035	37
521	20241018	101200	11617365	4040	4040	4040	4040	0
522	20241018	101100	11617365	4040	4040	4040	4040	24
523	20241018	101000	11520405	4040	4040	4040	4040	0
524	20241018	100900	11520405	4040	4040	4040	4040	0
525	20241018	100800	11520405	4040	4040	4040	4040	0
526	20241018	100700	11520405	4040	4040	4040	4040	0
527	20241018	100600	11520405	4040	4040	4040	4040	0
528	20241018	100500	11520405	4040	4040	4040	4040	0
529	20241018	100400	11520405	4040	4040	4040	4040	22
530	20241018	100300	11431525	4035	4035	4035	4035	24
531	20241018	100200	11334685	4035	4035	4035	4035	0
532	20241018	100100	11334685	4035	4035	4035	4035	0
533	20241018	100000	11334685	4035	4035	4035	4035	33
534	20241018	095900	11201530	4030	4030	4030	4030	47
535	20241018	095800	11012120	4025	4025	4025	4025	0
536	20241018	095700	11012120	4025	4030	4030	4025	71
537	20241018	095600	10726150	4030	4030	4030	4030	7
538	20241018	095500	10697940	4035	4035	4035	4035	0
539	20241018	095400	10697940	4035	4035	4035	4035	0
540	20241018	095300	10697940	4035	4035	4035	4035	1
541	20241018	095200	10693905	4045	4045	4045	4045	0
542	20241018	095100	10693905	4045	4045	4045	4045	0
543	20241018	095000	10693905	4045	4045	4045	4045	0
544	20241018	094900	10693905	4045	4045	4045	4045	0
545	20241018	094800	10693905	4045	4045	4045	4045	0
546	20241018	094700	10693905	4045	4045	4045	4045	0
547	20241018	094600	10693905	4045	4045	4045	4045	0
548	20241018	094500	10693905	4045	4045	4045	4045	0
549	20241018	094400	10693905	4045	4045	4045	4045	0
550	20241018	094300	10693905	4045	4045	4045	4045	0
551	20241018	094200	10693905	4045	4045	4045	4045	0
552	20241018	094100	10693905	4045	4045	4045	4045	0
553	20241018	094000	10693905	4045	4045	4045	4045	1
554	20241018	093900	10689860	4045	4045	4045	4045	0
555	20241018	093800	10689860	4045	4045	4045	4045	0
556	20241018	093700	10689860	4045	4045	4045	4045	0
557	20241018	093600	10689860	4045	4045	4045	4045	0
558	20241018	093500	10689860	4045	4045	4045	4045	0
559	20241018	093400	10689860	4045	4045	4045	4045	3
560	20241018	093300	10677725	4045	4045	4045	4045	2
561	20241018	093200	10669635	4045	4045	4045	4045	52
562	20241018	093100	10459295	4045	4045	4045	4045	1
563	20241018	093000	10455250	4045	4045	4045	4045	1
564	20241018	092900	10451205	4030	4035	4035	4030	836
565	20241018	092800	7081390	4035	4035	4035	4035	1
566	20241018	092700	7077355	4035	4035	4035	4035	0
567	20241018	092600	7077355	4035	4035	4035	4035	0
568	20241018	092500	7077355	4035	4035	4035	4035	0
569	20241018	092400	7077355	4035	4035	4035	4035	0
570	20241018	092300	7077355	4035	4035	4035	4035	0
571	20241018	092200	7077355	4035	4035	4035	4035	0
572	20241018	092100	7077355	4035	4035	4035	4035	12
573	20241018	092000	7028935	4035	4035	4035	4035	2
574	20241018	091900	7020865	4035	4035	4035	4035	17
575	20241018	091800	6952270	4035	4035	4035	4035	21
576	20241018	091700	6867535	4035	4035	4035	4035	0
577	20241018	091600	6867535	4035	4035	4035	4035	30
578	20241018	091500	6746485	4035	4035	4035	4035	0
579	20241018	091400	6746485	4035	4035	4035	4035	78
580	20241018	091300	6431755	4035	4060	4060	4030	1546
581	20241018	091200	187470	4060	4060	4060	4060	0
582	20241018	091100	187470	4060	4060	4060	4060	0
583	20241018	091000	187470	4060	4060	4060	4060	2
584	20241018	090900	179350	4060	4065	4065	4060	2
585	20241018	090800	171225	4065	4075	4075	4065	21
586	20241018	090700	85770	4070	4070	4070	4070	0
587	20241018	090600	85770	4070	4070	4070	4070	0
588	20241018	090500	85770	4070	4070	4070	4070	8
589	20241018	090400	53210	4070	4070	4070	4070	0
590	20241018	090300	53210	4070	4070	4070	4070	3
591	20241018	090200	41000	4100	4100	4100	4100	0
592	20241018	090100	41000	4100	4100	4100	4100	0
593	20241018	090000	41000	4100	4100	4100	4100	10