KissMeData/003000/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183900	315123010	5030	5030	5030	5030	2477
3	20241004	183800	315123010	5030	5030	5030	5030	0
4	20241004	183700	315123010	5030	5030	5030	5030	0
5	20241004	183600	315123010	5030	5030	5030	5030	0
6	20241004	183500	315123010	5030	5030	5030	5030	0
7	20241004	183400	315123010	5030	5030	5030	5030	0
8	20241004	183300	315123010	5030	5030	5030	5030	0
9	20241004	183200	315123010	5030	5030	5030	5030	0
10	20241004	183100	315123010	5030	5030	5030	5030	0
11	20241004	183000	315123010	5030	5030	5030	5030	0
12	20241004	182900	315123010	5030	5030	5030	5030	0
13	20241004	182800	315123010	5030	5030	5030	5030	0
14	20241004	182700	315123010	5030	5030	5030	5030	0
15	20241004	182600	315123010	5030	5030	5030	5030	0
16	20241004	182500	315123010	5030	5030	5030	5030	0
17	20241004	182400	315123010	5030	5030	5030	5030	0
18	20241004	182300	315123010	5030	5030	5030	5030	0
19	20241004	182200	315123010	5030	5030	5030	5030	0
20	20241004	182100	315123010	5030	5030	5030	5030	0
21	20241004	182000	315123010	5030	5030	5030	5030	0
22	20241004	181900	315123010	5030	5030	5030	5030	0
23	20241004	181800	315123010	5030	5030	5030	5030	0
24	20241004	181700	315123010	5030	5030	5030	5030	0
25	20241004	181600	315123010	5030	5030	5030	5030	0
26	20241004	181500	315123010	5030	5030	5030	5030	0
27	20241004	181400	315123010	5030	5030	5030	5030	0
28	20241004	181300	315123010	5030	5030	5030	5030	0
29	20241004	181200	315123010	5030	5030	5030	5030	0
30	20241004	181100	315123010	5030	5030	5030	5030	0
31	20241004	181000	315123010	5030	5030	5030	5030	0
32	20241004	180900	315123010	5030	5030	5030	5030	2477
33	20241004	180800	315123010	5030	5030	5030	5030	0
34	20241004	180700	315123010	5030	5030	5030	5030	0
35	20241004	180600	315123010	5030	5030	5030	5030	0
36	20241004	180500	315123010	5030	5030	5030	5030	0
37	20241004	180400	315123010	5030	5030	5030	5030	0
38	20241004	180300	315123010	5030	5030	5030	5030	0
39	20241004	180200	315123010	5030	5030	5030	5030	0
40	20241004	180100	315123010	5030	5030	5030	5030	0
41	20241004	180000	315123010	5030	5030	5030	5030	0
42	20241004	175900	315123010	5030	5030	5030	5030	0
43	20241004	175800	315123010	5030	5030	5030	5030	0
44	20241004	175700	315123010	5030	5030	5030	5030	0
45	20241004	175600	315123010	5030	5030	5030	5030	0
46	20241004	175500	315123010	5030	5030	5030	5030	0
47	20241004	175400	315123010	5030	5030	5030	5030	0
48	20241004	175300	315123010	5030	5030	5030	5030	0
49	20241004	175200	315123010	5030	5030	5030	5030	0
50	20241004	175100	315123010	5030	5030	5030	5030	0
51	20241004	175000	315123010	5030	5030	5030	5030	0
52	20241004	174900	315123010	5030	5030	5030	5030	0
53	20241004	174800	315123010	5030	5030	5030	5030	0
54	20241004	174700	315123010	5030	5030	5030	5030	0
55	20241004	174600	315123010	5030	5030	5030	5030	0
56	20241004	174500	315123010	5030	5030	5030	5030	0
57	20241004	174400	315123010	5030	5030	5030	5030	0
58	20241004	174300	315123010	5030	5030	5030	5030	0
59	20241004	174200	315123010	5030	5030	5030	5030	0
60	20241004	174100	315123010	5030	5030	5030	5030	0
61	20241004	174000	315123010	5030	5030	5030	5030	0
62	20241004	173900	315123010	5030	5030	5030	5030	2477
63	20241004	173800	315123010	5030	5030	5030	5030	0
64	20241004	173700	315123010	5030	5030	5030	5030	0
65	20241004	173600	315123010	5030	5030	5030	5030	0
66	20241004	173500	315123010	5030	5030	5030	5030	0
67	20241004	173400	315123010	5030	5030	5030	5030	0
68	20241004	173300	315123010	5030	5030	5030	5030	0
69	20241004	173200	315123010	5030	5030	5030	5030	0
70	20241004	173100	315123010	5030	5030	5030	5030	0
71	20241004	173000	315123010	5030	5030	5030	5030	0
72	20241004	172900	315123010	5030	5030	5030	5030	0
73	20241004	172800	315123010	5030	5030	5030	5030	0
74	20241004	172700	315123010	5030	5030	5030	5030	0
75	20241004	172600	315123010	5030	5030	5030	5030	0
76	20241004	172500	315123010	5030	5030	5030	5030	0
77	20241004	172400	315123010	5030	5030	5030	5030	0
78	20241004	172300	315123010	5030	5030	5030	5030	0
79	20241004	172200	315123010	5030	5030	5030	5030	0
80	20241004	172100	315123010	5030	5030	5030	5030	0
81	20241004	172000	315123010	5030	5030	5030	5030	0
82	20241004	171900	315123010	5030	5030	5030	5030	0
83	20241004	171800	315123010	5030	5030	5030	5030	0
84	20241004	171700	315123010	5030	5030	5030	5030	0
85	20241004	171600	315123010	5030	5030	5030	5030	0
86	20241004	171500	315123010	5030	5030	5030	5030	0
87	20241004	171400	315123010	5030	5030	5030	5030	0
88	20241004	171300	315123010	5030	5030	5030	5030	0
89	20241004	171200	315123010	5030	5030	5030	5030	0
90	20241004	171100	315123010	5030	5030	5030	5030	0
91	20241004	171000	315123010	5030	5030	5030	5030	0
92	20241004	170900	315123010	5030	5030	5030	5030	2477
93	20241004	170800	315123010	5030	5030	5030	5030	0
94	20241004	170700	315123010	5030	5030	5030	5030	0
95	20241004	170600	315123010	5030	5030	5030	5030	0
96	20241004	170500	315123010	5030	5030	5030	5030	0
97	20241004	170400	315123010	5030	5030	5030	5030	0
98	20241004	170300	315123010	5030	5030	5030	5030	0
99	20241004	170200	315123010	5030	5030	5030	5030	0
100	20241004	170100	315123010	5030	5030	5030	5030	0
101	20241004	170000	315123010	5030	5030	5030	5030	0
102	20241004	165900	315123010	5030	5030	5030	5030	0
103	20241004	165800	315123010	5030	5030	5030	5030	0
104	20241004	165700	315123010	5030	5030	5030	5030	0
105	20241004	165600	315123010	5030	5030	5030	5030	0
106	20241004	165500	315123010	5030	5030	5030	5030	0
107	20241004	165400	315123010	5030	5030	5030	5030	0
108	20241004	165300	315123010	5030	5030	5030	5030	0
109	20241004	165200	315123010	5030	5030	5030	5030	0
110	20241004	165100	315123010	5030	5030	5030	5030	0
111	20241004	165000	315123010	5030	5030	5030	5030	0
112	20241004	164900	315123010	5030	5030	5030	5030	0
113	20241004	164800	315123010	5030	5030	5030	5030	0
114	20241004	164700	315123010	5030	5030	5030	5030	0
115	20241004	164600	315123010	5030	5030	5030	5030	0
116	20241004	164500	315123010	5030	5030	5030	5030	0
117	20241004	164400	315123010	5030	5030	5030	5030	0
118	20241004	164300	315123010	5030	5030	5030	5030	0
119	20241004	164200	315123010	5030	5030	5030	5030	0
120	20241004	164100	315123010	5030	5030	5030	5030	0
121	20241004	164000	315123010	5030	5030	5030	5030	0
122	20241004	163900	315123010	5030	5030	5030	5030	2477
123	20241004	163800	315123010	5030	5030	5030	5030	0
124	20241004	163700	315123010	5030	5030	5030	5030	0
125	20241004	163600	315123010	5030	5030	5030	5030	0
126	20241004	163500	315123010	5030	5030	5030	5030	0
127	20241004	163400	315123010	5030	5030	5030	5030	0
128	20241004	163300	315123010	5030	5030	5030	5030	0
129	20241004	163200	315123010	5030	5030	5030	5030	0
130	20241004	163100	315123010	5030	5030	5030	5030	0
131	20241004	163000	315123010	5030	5030	5030	5030	0
132	20241004	162900	315123010	5030	5030	5030	5030	0
133	20241004	162800	315123010	5030	5030	5030	5030	0
134	20241004	162700	315123010	5030	5030	5030	5030	0
135	20241004	162600	315123010	5030	5030	5030	5030	0
136	20241004	162500	315123010	5030	5030	5030	5030	0
137	20241004	162400	315123010	5030	5030	5030	5030	0
138	20241004	162300	315123010	5030	5030	5030	5030	0
139	20241004	162200	315123010	5030	5030	5030	5030	0
140	20241004	162100	315123010	5030	5030	5030	5030	0
141	20241004	162000	315123010	5030	5030	5030	5030	0
142	20241004	161900	315123010	5030	5030	5030	5030	0
143	20241004	161800	315123010	5030	5030	5030	5030	0
144	20241004	161700	315123010	5030	5030	5030	5030	0
145	20241004	161600	315123010	5030	5030	5030	5030	0
146	20241004	161500	315123010	5030	5030	5030	5030	0
147	20241004	161400	315123010	5030	5030	5030	5030	0
148	20241004	161300	315123010	5030	5030	5030	5030	0
149	20241004	161200	315123010	5030	5030	5030	5030	0
150	20241004	161100	315123010	5030	5030	5030	5030	0
151	20241004	161000	315123010	5030	5030	5030	5030	0
152	20241004	160900	315123010	5030	5030	5030	5030	2477
153	20241004	160800	315123010	5030	5030	5030	5030	0
154	20241004	160700	315123010	5030	5030	5030	5030	0
155	20241004	160600	315123010	5030	5030	5030	5030	0
156	20241004	160500	315123010	5030	5030	5030	5030	0
157	20241004	160400	315123010	5030	5030	5030	5030	0
158	20241004	160300	315123010	5030	5030	5030	5030	0
159	20241004	160200	315123010	5030	5030	5030	5030	0
160	20241004	160100	315123010	5030	5030	5030	5030	0
161	20241004	160000	315123010	5030	5030	5030	5030	0
162	20241004	155900	315123010	5030	5030	5030	5030	0
163	20241004	155800	315123010	5030	5030	5030	5030	0
164	20241004	155700	315123010	5030	5030	5030	5030	0
165	20241004	155600	315123010	5030	5030	5030	5030	0
166	20241004	155500	315123010	5030	5030	5030	5030	0
167	20241004	155400	315123010	5030	5030	5030	5030	0
168	20241004	155300	315123010	5030	5030	5030	5030	0
169	20241004	155200	315123010	5030	5030	5030	5030	0
170	20241004	155100	315123010	5030	5030	5030	5030	0
171	20241004	155000	315123010	5030	5030	5030	5030	0
172	20241004	154900	315123010	5030	5030	5030	5030	0
173	20241004	154800	315123010	5030	5030	5030	5030	0
174	20241004	154700	315123010	5030	5030	5030	5030	0
175	20241004	154600	315123010	5030	5030	5030	5030	0
176	20241004	154500	315123010	5030	5030	5030	5030	0
177	20241004	154400	315123010	5030	5030	5030	5030	0
178	20241004	154300	315123010	5030	5030	5030	5030	0
179	20241004	154200	315123010	5030	5030	5030	5030	0
180	20241004	154100	315123010	5030	5030	5030	5030	0
181	20241004	154000	315123010	5030	5030	5030	5030	0
182	20241004	153900	315123010	5030	5030	5030	5030	2477
183	20241004	153800	315123010	5030	5030	5030	5030	0
184	20241004	153700	315123010	5030	5030	5030	5030	0
185	20241004	153600	315123010	5030	5030	5030	5030	0
186	20241004	153500	315123010	5030	5030	5030	5030	0
187	20241004	153400	315123010	5030	5030	5030	5030	0
188	20241004	153300	315123010	5030	5030	5030	5030	0
189	20241004	153200	315123010	5030	5030	5030	5030	0
190	20241004	153100	315123010	5030	5030	5030	5030	0
191	20241004	153000	315123010	5030	5030	5030	5030	2477
192	20241004	152900	302663700	5030	5030	5030	5030	0
193	20241004	152800	302663700	5030	5030	5030	5030	0
194	20241004	152700	302663700	5030	5030	5030	5030	0
195	20241004	152600	302663700	5030	5030	5030	5030	0
196	20241004	152500	302663700	5030	5030	5030	5030	0
197	20241004	152400	302663700	5030	5030	5030	5030	0
198	20241004	152300	302663700	5030	5030	5030	5030	0
199	20241004	152200	302663700	5030	5030	5030	5030	0
200	20241004	152100	302663700	5030	5030	5030	5030	0
201	20241004	152000	302663700	5030	5030	5030	5030	0
202	20241004	151900	302663700	5030	5030	5030	5030	91
203	20241004	151800	302205970	5030	5040	5040	5030	480
204	20241004	151700	299787020	5030	5040	5040	5030	1401
205	20241004	151600	292739960	5040	5040	5040	5040	5
206	20241004	151500	292714760	5060	5050	5060	5040	2525
207	20241004	151400	279983720	5060	5050	5060	5050	830
208	20241004	151300	275791990	5050	5060	5060	5050	32
209	20241004	151200	275630290	5050	5050	5050	5050	67
210	20241004	151100	275291940	5050	5050	5060	5050	2190
211	20241004	151000	264232420	5060	5050	5060	5050	92
212	20241004	150900	263767800	5050	5050	5050	5050	31
213	20241004	150800	263611250	5050	5050	5050	5050	20
214	20241004	150700	263510250	5050	5050	5050	5050	98
215	20241004	150600	263015350	5060	5060	5060	5060	2
216	20241004	150500	263005230	5070	5070	5070	5070	0
217	20241004	150400	263005230	5070	5070	5070	5070	0
218	20241004	150300	263005230	5070	5050	5070	5050	29
219	20241004	150200	262858740	5060	5060	5060	5060	1000
220	20241004	150100	257798740	5060	5050	5060	5040	1280
221	20241004	150000	251340900	5050	5050	5050	5050	0
222	20241004	145900	251340900	5050	5050	5050	5050	0
223	20241004	145800	251340900	5050	5050	5050	5050	0
224	20241004	145700	251340900	5050	5050	5050	5050	6
225	20241004	145600	251310600	5060	5060	5060	5060	1
226	20241004	145500	251305540	5050	5050	5050	5050	0
227	20241004	145400	251305540	5050	5050	5050	5050	174
228	20241004	145300	250426840	5070	5060	5070	5060	3
229	20241004	145200	250411640	5070	5070	5070	5070	0
230	20241004	145100	250411640	5070	5070	5070	5070	0
231	20241004	145000	250411640	5070	5070	5070	5070	0
232	20241004	144900	250411640	5070	5070	5070	5070	0
233	20241004	144800	250411640	5070	5070	5070	5070	1
234	20241004	144700	250406570	5050	5050	5050	5050	0
235	20241004	144600	250406570	5050	5050	5050	5050	0
236	20241004	144500	250406570	5050	5060	5070	5050	47
237	20241004	144400	250169080	5040	5040	5040	5040	0
238	20241004	144300	250169080	5040	5040	5040	5040	20
239	20241004	144200	250068280	5070	5070	5070	5030	9408
240	20241004	144100	202573640	5070	5060	5070	5060	38
241	20241004	144000	202381330	5060	5060	5060	5060	50
242	20241004	143900	202128330	5070	5070	5070	5070	0
243	20241004	143800	202128330	5070	5070	5070	5070	0
244	20241004	143700	202128330	5070	5070	5070	5070	0
245	20241004	143600	202128330	5070	5060	5070	5060	5
246	20241004	143500	202103000	5060	5060	5060	5060	4
247	20241004	143400	202082760	5060	5060	5060	5060	101
248	20241004	143300	201571700	5060	5060	5060	5060	0
249	20241004	143200	201571700	5060	5060	5060	5060	17
250	20241004	143100	201485680	5060	5060	5060	5060	0
251	20241004	143000	201485680	5060	5060	5060	5060	1
252	20241004	142900	201480620	5060	5060	5060	5060	1
253	20241004	142800	201475560	5060	5060	5060	5060	2
254	20241004	142700	201465440	5060	5060	5060	5060	2
255	20241004	142600	201455320	5060	5060	5060	5060	3
256	20241004	142500	201440140	5060	5060	5060	5060	8
257	20241004	142400	201399660	5060	5060	5060	5060	104
258	20241004	142300	200873420	5060	5060	5060	5060	13
259	20241004	142200	200807640	5070	5060	5070	5060	4
260	20241004	142100	200787390	5060	5060	5060	5060	0
261	20241004	142000	200787390	5060	5060	5060	5060	1
262	20241004	141900	200782330	5060	5060	5060	5060	0
263	20241004	141800	200782330	5060	5060	5060	5060	0
264	20241004	141700	200782330	5060	5060	5060	5060	0
265	20241004	141600	200782330	5060	5060	5060	5060	48
266	20241004	141500	200539450	5050	5050	5050	5050	50
267	20241004	141400	200286950	5050	5050	5050	5050	0
268	20241004	141300	200286950	5050	5050	5050	5050	0
269	20241004	141200	200286950	5050	5050	5050	5050	0
270	20241004	141100	200286950	5050	5050	5050	5050	0
271	20241004	141000	200286950	5050	5050	5050	5050	0
272	20241004	140900	200286950	5050	5050	5050	5050	0
273	20241004	140800	200286950	5050	5050	5050	5050	0
274	20241004	140700	200286950	5050	5050	5050	5050	0
275	20241004	140600	200286950	5050	5050	5050	5050	70
276	20241004	140500	199933450	5040	5040	5040	5040	1240
277	20241004	140400	193683850	5040	5040	5040	5040	482
278	20241004	140300	191254570	5050	5050	5050	5050	0
279	20241004	140200	191254570	5050	5050	5050	5050	1400
280	20241004	140100	184184570	5050	5050	5050	5050	1
281	20241004	140000	184179520	5060	5060	5060	5060	0
282	20241004	135900	184179520	5060	5060	5060	5060	15
283	20241004	135800	184103620	5060	5060	5060	5060	3
284	20241004	135700	184088440	5060	5060	5060	5060	0
285	20241004	135600	184088440	5060	5060	5060	5060	0
286	20241004	135500	184088440	5060	5060	5060	5060	0
287	20241004	135400	184088440	5060	5060	5060	5060	0
288	20241004	135300	184088440	5060	5060	5060	5060	1253
289	20241004	135200	177748260	5060	5060	5060	5060	0
290	20241004	135100	177748260	5060	5060	5060	5060	0
291	20241004	135000	177748260	5060	5060	5060	5060	0
292	20241004	134900	177748260	5060	5060	5060	5060	115
293	20241004	134800	177166360	5060	5060	5060	5060	0
294	20241004	134700	177166360	5060	5060	5060	5060	13
295	20241004	134600	177100580	5070	5070	5070	5070	0
296	20241004	134500	177100580	5070	5070	5070	5070	0
297	20241004	134400	177100580	5070	5070	5070	5070	0
298	20241004	134300	177100580	5070	5070	5070	5070	0
299	20241004	134200	177100580	5070	5060	5070	5060	11
300	20241004	134100	177044910	5070	5070	5070	5070	0
301	20241004	134000	177044910	5070	5070	5070	5070	0
302	20241004	133900	177044910	5070	5070	5070	5070	0
303	20241004	133800	177044910	5070	5060	5070	5060	2
304	20241004	133700	177034780	5070	5070	5070	5070	0
305	20241004	133600	177034780	5070	5070	5070	5070	0
306	20241004	133500	177034780	5070	5070	5070	5070	40
307	20241004	133400	176831980	5060	5060	5060	5060	366
308	20241004	133300	174980020	5060	5060	5060	5060	41
309	20241004	133200	174772560	5050	5050	5050	5050	0
310	20241004	133100	174772560	5050	5050	5050	5050	1
311	20241004	133000	174767510	5060	5060	5060	5060	68
312	20241004	132900	174423430	5060	5060	5060	5060	7
313	20241004	132800	174388010	5080	5080	5080	5080	0
314	20241004	132700	174388010	5080	5080	5080	5080	2
315	20241004	132600	174377850	5070	5070	5070	5070	150
316	20241004	132500	173617350	5070	5070	5070	5070	0
317	20241004	132400	173617350	5070	5070	5070	5070	0
318	20241004	132300	173617350	5070	5070	5070	5070	0
319	20241004	132200	173617350	5070	5070	5070	5070	0
320	20241004	132100	173617350	5070	5060	5070	5060	2
321	20241004	132000	173607220	5060	5060	5060	5060	0
322	20241004	131900	173607220	5060	5060	5060	5060	1000
323	20241004	131800	168547220	5060	5060	5060	5060	0
324	20241004	131700	168547220	5060	5060	5060	5060	30
325	20241004	131600	168395420	5070	5070	5070	5070	100
326	20241004	131500	167888420	5060	5060	5060	5060	0
327	20241004	131400	167888420	5060	5060	5060	5060	0
328	20241004	131300	167888420	5060	5060	5060	5060	110
329	20241004	131200	167331820	5040	5050	5050	5040	2371
330	20241004	131100	155381860	5050	5050	5050	5050	561
331	20241004	131000	152548810	5060	5060	5060	5060	1
332	20241004	130900	152543750	5050	5080	5080	5050	160
333	20241004	130800	151734540	5070	5070	5070	5070	0
334	20241004	130700	151734540	5070	5070	5070	5070	0
335	20241004	130600	151734540	5070	5070	5070	5070	0
336	20241004	130500	151734540	5070	5070	5070	5070	4
337	20241004	130400	151714260	5070	5070	5080	5070	6
338	20241004	130300	151683820	5050	5060	5060	5050	300
339	20241004	130200	150167620	5060	5060	5060	5060	0
340	20241004	130100	150167620	5060	5060	5060	5060	0
341	20241004	130000	150167620	5060	5060	5060	5060	25
342	20241004	125900	150041120	5060	5060	5060	5060	0
343	20241004	125800	150041120	5060	5060	5060	5060	0
344	20241004	125700	150041120	5060	5060	5060	5060	0
345	20241004	125600	150041120	5060	5060	5060	5060	0
346	20241004	125500	150041120	5060	5060	5060	5060	0
347	20241004	125400	150041120	5060	5060	5060	5060	0
348	20241004	125300	150041120	5060	5060	5060	5060	0
349	20241004	125200	150041120	5060	5060	5060	5060	0
350	20241004	125100	150041120	5060	5060	5060	5060	0
351	20241004	125000	150041120	5060	5060	5060	5060	10
352	20241004	124900	149990520	5060	5060	5060	5060	32
353	20241004	124800	149828600	5050	5050	5050	5050	0
354	20241004	124700	149828600	5050	5050	5050	5050	433
355	20241004	124600	147641950	5050	5050	5050	5050	0
356	20241004	124500	147641950	5050	5060	5060	5050	4
357	20241004	124400	147621720	5060	5070	5070	5060	174
358	20241004	124300	146741180	5080	5080	5080	5080	0
359	20241004	124200	146741180	5080	5080	5080	5080	0
360	20241004	124100	146741180	5080	5080	5080	5080	1
361	20241004	124000	146736100	5060	5060	5060	5060	224
362	20241004	123900	145602660	5060	5060	5060	5060	50
363	20241004	123800	145349660	5060	5060	5060	5060	0
364	20241004	123700	145349660	5060	5060	5060	5060	99
365	20241004	123600	144848720	5060	5070	5070	5060	200
366	20241004	123500	143836600	5070	5070	5070	5070	102
367	20241004	123400	143319460	5070	5070	5070	5070	50
368	20241004	123300	143065960	5070	5080	5090	5070	6
369	20241004	123200	143035450	5090	5090	5090	5090	0
370	20241004	123100	143035450	5090	5080	5090	5080	200
371	20241004	123000	142017690	5060	5060	5060	5060	0
372	20241004	122900	142017690	5060	5060	5060	5060	0
373	20241004	122800	142017690	5060	5060	5060	5060	0
374	20241004	122700	142017690	5060	5060	5060	5060	0
375	20241004	122600	142017690	5060	5060	5060	5060	12
376	20241004	122500	141956970	5060	5060	5060	5060	0
377	20241004	122400	141956970	5060	5060	5060	5060	0
378	20241004	122300	141956970	5060	5060	5060	5060	100
379	20241004	122200	141450970	5060	5060	5060	5060	0
380	20241004	122100	141450970	5060	5060	5060	5060	0
381	20241004	122000	141450970	5060	5060	5060	5060	74
382	20241004	121900	141076530	5060	5070	5070	5060	300
383	20241004	121800	139556570	5080	5080	5080	5080	0
384	20241004	121700	139556570	5080	5080	5080	5080	0
385	20241004	121600	139556570	5080	5080	5080	5080	1
386	20241004	121500	139551490	5070	5080	5080	5070	379
387	20241004	121400	137628590	5080	5080	5080	5080	0
388	20241004	121300	137628590	5080	5080	5080	5080	5
389	20241004	121200	137603190	5090	5080	5090	5080	110
390	20241004	121100	137044290	5080	5080	5080	5080	0
391	20241004	121000	137044290	5080	5080	5080	5080	25
392	20241004	120900	136917290	5090	5090	5090	5090	0
393	20241004	120800	136917290	5090	5090	5090	5090	0
394	20241004	120700	136917290	5090	5090	5090	5090	0
395	20241004	120600	136917290	5090	5090	5090	5090	0
396	20241004	120500	136917290	5090	5090	5090	5090	1
397	20241004	120400	136912200	5070	5090	5090	5070	14
398	20241004	120300	136841200	5070	5070	5070	5070	0
399	20241004	120200	136841200	5070	5070	5070	5070	3
400	20241004	120100	136825990	5070	5070	5070	5070	0
401	20241004	120000	136825990	5070	5070	5070	5070	0
402	20241004	115900	136825990	5070	5070	5070	5070	0
403	20241004	115800	136825990	5070	5070	5070	5070	0
404	20241004	115700	136825990	5070	5070	5070	5070	0
405	20241004	115600	136825990	5070	5070	5070	5070	0
406	20241004	115500	136825990	5070	5080	5080	5070	420
407	20241004	115400	134695550	5080	5080	5080	5080	26
408	20241004	115300	134563470	5080	5080	5080	5080	0
409	20241004	115200	134563470	5080	5080	5080	5080	0
410	20241004	115100	134563470	5080	5080	5080	5080	0
411	20241004	115000	134563470	5080	5080	5080	5080	0
412	20241004	114900	134563470	5080	5080	5080	5080	5
413	20241004	114800	134538070	5080	5080	5080	5080	121
414	20241004	114700	133923390	5080	5080	5080	5080	0
415	20241004	114600	133923390	5080	5080	5080	5080	0
416	20241004	114500	133923390	5080	5080	5080	5080	0
417	20241004	114400	133923390	5080	5080	5080	5080	4
418	20241004	114300	133903070	5080	5090	5100	5080	101
419	20241004	114200	133388000	5080	5080	5080	5080	2
420	20241004	114100	133377840	5080	5080	5080	5080	0
421	20241004	114000	133377840	5080	5080	5080	5080	0
422	20241004	113900	133377840	5080	5080	5080	5080	0
423	20241004	113800	133377840	5080	5080	5080	5080	0
424	20241004	113700	133377840	5080	5100	5100	5080	21
425	20241004	113600	133270760	5080	5080	5080	5080	0
426	20241004	113500	133270760	5080	5080	5080	5080	1
427	20241004	113400	133265680	5100	5090	5100	5080	478
428	20241004	113300	130833300	5080	5090	5090	5080	2
429	20241004	113200	130823130	5080	5080	5080	5080	0
430	20241004	113100	130823130	5080	5080	5080	5080	1
431	20241004	113000	130818050	5090	5090	5090	5090	5
432	20241004	112900	130792600	5080	5090	5090	5080	6
433	20241004	112800	130762070	5090	5080	5090	5080	120
434	20241004	112700	130151470	5080	5080	5080	5080	0
435	20241004	112600	130151470	5080	5080	5080	5080	0
436	20241004	112500	130151470	5080	5080	5080	5080	9
437	20241004	112400	130105750	5090	5080	5090	5080	120
438	20241004	112300	129495150	5080	5080	5080	5080	33
439	20241004	112200	129327510	5080	5080	5080	5080	9
440	20241004	112100	129281790	5080	5090	5090	5080	2
441	20241004	112000	129271620	5090	5090	5090	5090	0
442	20241004	111900	129271620	5090	5090	5090	5090	0
443	20241004	111800	129271620	5090	5090	5090	5090	1
444	20241004	111700	129266530	5080	5080	5080	5080	0
445	20241004	111600	129266530	5080	5080	5080	5080	36
446	20241004	111500	129083650	5070	5070	5070	5070	0
447	20241004	111400	129083650	5070	5070	5070	5070	0
448	20241004	111300	129083650	5070	5070	5070	5070	0
449	20241004	111200	129083650	5070	5070	5070	5070	0
450	20241004	111100	129083650	5070	5070	5070	5070	0
451	20241004	111000	129083650	5070	5070	5070	5070	0
452	20241004	110900	129083650	5070	5070	5070	5070	131
453	20241004	110800	128419480	5080	5080	5080	5080	50
454	20241004	110700	128165480	5090	5080	5090	5080	1402
455	20241004	110600	121030030	5080	5080	5080	5080	0
456	20241004	110500	121030030	5080	5080	5080	5080	0
457	20241004	110400	121030030	5080	5080	5080	5080	0
458	20241004	110300	121030030	5080	5080	5080	5080	200
459	20241004	110200	120014030	5080	5080	5080	5080	0
460	20241004	110100	120014030	5080	5080	5080	5080	0
461	20241004	110000	120014030	5080	5070	5080	5070	189
462	20241004	105900	119054040	5080	5080	5080	5080	0
463	20241004	105800	119054040	5080	5080	5080	5080	0
464	20241004	105700	119054040	5080	5080	5080	5080	2
465	20241004	105600	119043880	5070	5070	5070	5070	0
466	20241004	105500	119043880	5070	5070	5070	5070	38
467	20241004	105400	118851220	5090	5090	5090	5090	100
468	20241004	105300	118342220	5070	5070	5070	5070	50
469	20241004	105200	118088720	5070	5070	5070	5070	0
470	20241004	105100	118088720	5070	5070	5070	5070	145
471	20241004	105000	117353570	5090	5090	5090	5090	0
472	20241004	104900	117353570	5090	5090	5090	5090	1
473	20241004	104800	117348480	5080	5080	5080	5080	0
474	20241004	104700	117348480	5080	5080	5080	5080	116
475	20241004	104600	116759200	5080	5080	5080	5080	141
476	20241004	104500	116042920	5080	5080	5080	5080	100
477	20241004	104400	115534920	5080	5080	5080	5080	0
478	20241004	104300	115534920	5080	5080	5080	5080	613
479	20241004	104200	112420880	5080	5080	5080	5080	352
480	20241004	104100	110632720	5080	5080	5080	5080	0
481	20241004	104000	110632720	5080	5080	5080	5080	0
482	20241004	103900	110632720	5080	5080	5080	5080	0
483	20241004	103800	110632720	5080	5080	5080	5080	0
484	20241004	103700	110632720	5080	5080	5080	5080	0
485	20241004	103600	110632720	5080	5090	5090	5080	2
486	20241004	103500	110622550	5080	5080	5080	5080	100
487	20241004	103400	110114550	5080	5080	5080	5080	906
488	20241004	103300	105512070	5060	5070	5070	5060	549
489	20241004	103200	102730650	5070	5070	5070	5070	70
490	20241004	103100	102375750	5080	5080	5080	5080	0
491	20241004	103000	102375750	5080	5080	5080	5070	201
492	20241004	102900	101354990	5080	5080	5080	5080	0
493	20241004	102800	101354990	5080	5080	5080	5080	0
494	20241004	102700	101354990	5080	5080	5080	5080	0
495	20241004	102600	101354990	5080	5080	5080	5080	0
496	20241004	102500	101354990	5080	5080	5080	5080	0
497	20241004	102400	101354990	5080	5080	5080	5080	10
498	20241004	102300	101304190	5090	5090	5090	5090	4
499	20241004	102200	101283830	5090	5090	5090	5090	19
500	20241004	102100	101187120	5090	5090	5100	5090	93
501	20241004	102000	100713650	5090	5090	5090	5090	0
502	20241004	101900	100713650	5090	5090	5090	5090	139
503	20241004	101800	100006140	5090	5090	5090	5090	19
504	20241004	101700	99909430	5090	5090	5090	5090	43
505	20241004	101600	99690560	5090	5090	5100	5080	107
506	20241004	101500	99146920	5090	5090	5100	5090	157
507	20241004	101400	98347780	5090	5090	5090	5090	397
508	20241004	101300	96327050	5090	5090	5090	5090	100
509	20241004	101200	95818050	5080	5080	5080	5080	60
510	20241004	101100	95513250	5080	5080	5080	5080	329
511	20241004	101000	93841930	5070	5070	5070	5070	37
512	20241004	100900	93654340	5080	5080	5080	5080	130
513	20241004	100800	92993940	5070	5060	5070	5060	349
514	20241004	100700	91226210	5060	5060	5070	5060	130
515	20241004	100600	90568190	5070	5070	5070	5070	36
516	20241004	100500	90385670	5070	5070	5070	5070	100
517	20241004	100400	89878670	5070	5070	5070	5070	402
518	20241004	100300	87840530	5070	5070	5070	5070	12
519	20241004	100200	87779690	5070	5060	5070	5060	3
520	20241004	100100	87764490	5070	5070	5070	5070	103
521	20241004	100000	87242280	5070	5060	5070	5060	158
522	20241004	095900	86442250	5060	5060	5060	5060	45
523	20241004	095800	86214550	5060	5060	5060	5040	618
524	20241004	095700	83087840	5050	5050	5050	5050	0
525	20241004	095600	83087840	5050	5050	5050	5050	200
526	20241004	095500	82077840	5050	5050	5050	5050	0
527	20241004	095400	82077840	5050	5050	5050	5050	0
528	20241004	095300	82077840	5050	5050	5050	5050	0
529	20241004	095200	82077840	5050	5030	5050	5030	205
530	20241004	095100	81042670	5030	5030	5030	5030	0
531	20241004	095000	81042670	5030	5030	5030	5030	425
532	20241004	094900	78904920	5030	5030	5030	5030	29
533	20241004	094800	78759050	5030	5030	5030	5030	0
534	20241004	094700	78759050	5030	5040	5040	5030	14
535	20241004	094600	78688580	5030	5030	5030	5030	0
536	20241004	094500	78688580	5030	5030	5030	5030	594
537	20241004	094400	75700760	5030	5040	5040	5030	345
538	20241004	094300	73964350	5040	5040	5040	5040	10
539	20241004	094200	73913950	5040	5040	5040	5040	2
540	20241004	094100	73903870	5030	5040	5040	5030	126
541	20241004	094000	73268850	5040	5040	5040	5040	2
542	20241004	093900	73258770	5030	5040	5040	5030	17
543	20241004	093800	73173100	5040	5040	5040	5040	216
544	20241004	093700	72084460	5040	5040	5040	5040	0
545	20241004	093600	72084460	5040	5040	5040	5040	101
546	20241004	093500	71575420	5040	5040	5040	5040	0
547	20241004	093400	71575420	5040	5040	5040	5030	56
548	20241004	093300	71293630	5040	5030	5040	5020	490
549	20241004	093200	68833630	5040	5030	5040	5030	455
550	20241004	093100	66542980	5020	5030	5030	5020	21
551	20241004	093000	66437550	5030	5030	5030	5030	0
552	20241004	092900	66437550	5030	5040	5040	5030	468
553	20241004	092800	64082510	5040	5040	5040	5040	0
554	20241004	092700	64082510	5040	5040	5040	5040	105
555	20241004	092600	63553310	5040	5040	5040	5040	9
556	20241004	092500	63507950	5040	5040	5040	5040	15
557	20241004	092400	63432350	5040	5040	5040	5040	7
558	20241004	092300	63397070	5040	5030	5040	5030	240
559	20241004	092200	62189470	5030	5040	5040	5030	35
560	20241004	092100	62013220	5020	5020	5020	5020	20
561	20241004	092000	61912820	5030	5030	5040	5030	342
562	20241004	091900	60192240	5040	5030	5040	5030	151
563	20241004	091800	59432460	5030	5030	5030	5030	807
564	20241004	091700	55373250	5030	5030	5030	5030	1
565	20241004	091600	55368220	5040	5040	5040	5040	118
566	20241004	091500	54773500	5040	5040	5040	5040	0
567	20241004	091400	54773500	5040	5040	5040	5040	358
568	20241004	091300	52969180	5040	5040	5040	5040	15
569	20241004	091200	52893580	5040	5040	5040	5040	114
570	20241004	091100	52319020	5040	5040	5040	5040	216
571	20241004	091000	51230380	5040	5050	5050	5040	2360
572	20241004	090900	39314470	5060	5060	5060	5060	635
573	20241004	090800	36101370	5060	5060	5060	5060	60
574	20241004	090700	35797770	5070	5060	5070	5060	30
575	20241004	090600	35645800	5090	5080	5090	5080	120
576	20241004	090500	35036190	5090	5080	5090	5070	1959
577	20241004	090400	25085570	5080	5080	5080	5080	201
578	20241004	090300	24064490	5050	5090	5110	5050	2122
579	20241004	090200	13268160	5110	5060	5110	5030	843
580	20241004	090100	8995600	5050	5040	5050	5040	483
581	20241004	090000	6560490	5040	5050	5100	5020	1299