KissMeData/003000/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184000	386761530	5030	5030	5030	5030	10850
3	20241010	183900	386761530	5030	5030	5030	5030	0
4	20241010	183800	386761530	5030	5030	5030	5030	0
5	20241010	183700	386761530	5030	5030	5030	5030	0
6	20241010	183600	386761530	5030	5030	5030	5030	0
7	20241010	183500	386761530	5030	5030	5030	5030	0
8	20241010	183400	386761530	5030	5030	5030	5030	0
9	20241010	183300	386761530	5030	5030	5030	5030	0
10	20241010	183200	386761530	5030	5030	5030	5030	0
11	20241010	183100	386761530	5030	5030	5030	5030	0
12	20241010	183000	386761530	5030	5030	5030	5030	0
13	20241010	182900	386761530	5030	5030	5030	5030	0
14	20241010	182800	386761530	5030	5030	5030	5030	0
15	20241010	182700	386761530	5030	5030	5030	5030	0
16	20241010	182600	386761530	5030	5030	5030	5030	0
17	20241010	182500	386761530	5030	5030	5030	5030	0
18	20241010	182400	386761530	5030	5030	5030	5030	0
19	20241010	182300	386761530	5030	5030	5030	5030	0
20	20241010	182200	386761530	5030	5030	5030	5030	0
21	20241010	182100	386761530	5030	5030	5030	5030	0
22	20241010	182000	386761530	5030	5030	5030	5030	0
23	20241010	181900	386761530	5030	5030	5030	5030	0
24	20241010	181800	386761530	5030	5030	5030	5030	0
25	20241010	181700	386761530	5030	5030	5030	5030	0
26	20241010	181600	386761530	5030	5030	5030	5030	0
27	20241010	181500	386761530	5030	5030	5030	5030	0
28	20241010	181400	386761530	5030	5030	5030	5030	0
29	20241010	181300	386761530	5030	5030	5030	5030	0
30	20241010	181200	386761530	5030	5030	5030	5030	0
31	20241010	181100	386761530	5030	5030	5030	5030	0
32	20241010	181000	386761530	5030	5030	5030	5030	10850
33	20241010	180900	386761530	5030	5030	5030	5030	0
34	20241010	180800	386761530	5030	5030	5030	5030	0
35	20241010	180700	386761530	5030	5030	5030	5030	0
36	20241010	180600	386761530	5030	5030	5030	5030	0
37	20241010	180500	386761530	5030	5030	5030	5030	0
38	20241010	180400	386761530	5030	5030	5030	5030	0
39	20241010	180300	386761530	5030	5030	5030	5030	0
40	20241010	180200	386761530	5030	5030	5030	5030	0
41	20241010	180100	386761530	5030	5030	5030	5030	0
42	20241010	180000	386761530	5030	5030	5030	5030	0
43	20241010	175900	386761530	5030	5030	5030	5030	0
44	20241010	175800	386761530	5030	5030	5030	5030	0
45	20241010	175700	386761530	5030	5030	5030	5030	0
46	20241010	175600	386761530	5030	5030	5030	5030	0
47	20241010	175500	386761530	5030	5030	5030	5030	0
48	20241010	175400	386761530	5030	5030	5030	5030	0
49	20241010	175300	386761530	5030	5030	5030	5030	0
50	20241010	175200	386761530	5030	5030	5030	5030	0
51	20241010	175100	386761530	5030	5030	5030	5030	0
52	20241010	175000	386761530	5030	5030	5030	5030	0
53	20241010	174900	386761530	5030	5030	5030	5030	0
54	20241010	174800	386761530	5030	5030	5030	5030	0
55	20241010	174700	386761530	5030	5030	5030	5030	0
56	20241010	174600	386761530	5030	5030	5030	5030	0
57	20241010	174500	386761530	5030	5030	5030	5030	0
58	20241010	174400	386761530	5030	5030	5030	5030	0
59	20241010	174300	386761530	5030	5030	5030	5030	0
60	20241010	174200	386761530	5030	5030	5030	5030	0
61	20241010	174100	386761530	5030	5030	5030	5030	0
62	20241010	174000	386761530	5030	5030	5030	5030	10850
63	20241010	173900	386761530	5030	5030	5030	5030	0
64	20241010	173800	386761530	5030	5030	5030	5030	0
65	20241010	173700	386761530	5030	5030	5030	5030	0
66	20241010	173600	386761530	5030	5030	5030	5030	0
67	20241010	173500	386761530	5030	5030	5030	5030	0
68	20241010	173400	386761530	5030	5030	5030	5030	0
69	20241010	173300	386761530	5030	5030	5030	5030	0
70	20241010	173200	386761530	5030	5030	5030	5030	0
71	20241010	173100	386761530	5030	5030	5030	5030	0
72	20241010	173000	386761530	5030	5030	5030	5030	0
73	20241010	172900	386761530	5030	5030	5030	5030	0
74	20241010	172800	386761530	5030	5030	5030	5030	0
75	20241010	172700	386761530	5030	5030	5030	5030	0
76	20241010	172600	386761530	5030	5030	5030	5030	0
77	20241010	172500	386761530	5030	5030	5030	5030	0
78	20241010	172400	386761530	5030	5030	5030	5030	0
79	20241010	172300	386761530	5030	5030	5030	5030	0
80	20241010	172200	386761530	5030	5030	5030	5030	0
81	20241010	172100	386761530	5030	5030	5030	5030	0
82	20241010	172000	386761530	5030	5030	5030	5030	0
83	20241010	171900	386761530	5030	5030	5030	5030	0
84	20241010	171800	386761530	5030	5030	5030	5030	0
85	20241010	171700	386761530	5030	5030	5030	5030	0
86	20241010	171600	386761530	5030	5030	5030	5030	0
87	20241010	171500	386761530	5030	5030	5030	5030	0
88	20241010	171400	386761530	5030	5030	5030	5030	0
89	20241010	171300	386761530	5030	5030	5030	5030	0
90	20241010	171200	386761530	5030	5030	5030	5030	0
91	20241010	171100	386761530	5030	5030	5030	5030	0
92	20241010	171000	386761530	5030	5030	5030	5030	10850
93	20241010	170900	386761530	5030	5030	5030	5030	0
94	20241010	170800	386761530	5030	5030	5030	5030	0
95	20241010	170700	386761530	5030	5030	5030	5030	0
96	20241010	170600	386761530	5030	5030	5030	5030	0
97	20241010	170500	386761530	5030	5030	5030	5030	0
98	20241010	170400	386761530	5030	5030	5030	5030	0
99	20241010	170300	386761530	5030	5030	5030	5030	0
100	20241010	170200	386761530	5030	5030	5030	5030	0
101	20241010	170100	386761530	5030	5030	5030	5030	0
102	20241010	170000	386761530	5030	5030	5030	5030	0
103	20241010	165900	386761530	5030	5030	5030	5030	0
104	20241010	165800	386761530	5030	5030	5030	5030	0
105	20241010	165700	386761530	5030	5030	5030	5030	0
106	20241010	165600	386761530	5030	5030	5030	5030	0
107	20241010	165500	386761530	5030	5030	5030	5030	0
108	20241010	165400	386761530	5030	5030	5030	5030	0
109	20241010	165300	386761530	5030	5030	5030	5030	0
110	20241010	165200	386761530	5030	5030	5030	5030	0
111	20241010	165100	386761530	5030	5030	5030	5030	0
112	20241010	165000	386761530	5030	5030	5030	5030	0
113	20241010	164900	386761530	5030	5030	5030	5030	0
114	20241010	164800	386761530	5030	5030	5030	5030	0
115	20241010	164700	386761530	5030	5030	5030	5030	0
116	20241010	164600	386761530	5030	5030	5030	5030	0
117	20241010	164500	386761530	5030	5030	5030	5030	0
118	20241010	164400	386761530	5030	5030	5030	5030	0
119	20241010	164300	386761530	5030	5030	5030	5030	0
120	20241010	164200	386761530	5030	5030	5030	5030	0
121	20241010	164100	386761530	5030	5030	5030	5030	0
122	20241010	164000	386761530	5030	5030	5030	5030	10850
123	20241010	163900	386761530	5030	5030	5030	5030	0
124	20241010	163800	386761530	5030	5030	5030	5030	0
125	20241010	163700	386761530	5030	5030	5030	5030	0
126	20241010	163600	386761530	5030	5030	5030	5030	0
127	20241010	163500	386761530	5030	5030	5030	5030	0
128	20241010	163400	386761530	5030	5030	5030	5030	0
129	20241010	163300	386761530	5030	5030	5030	5030	0
130	20241010	163200	386761530	5030	5030	5030	5030	0
131	20241010	163100	386761530	5030	5030	5030	5030	0
132	20241010	163000	386761530	5030	5030	5030	5030	0
133	20241010	162900	386761530	5030	5030	5030	5030	0
134	20241010	162800	386761530	5030	5030	5030	5030	0
135	20241010	162700	386761530	5030	5030	5030	5030	0
136	20241010	162600	386761530	5030	5030	5030	5030	0
137	20241010	162500	386761530	5030	5030	5030	5030	0
138	20241010	162400	386761530	5030	5030	5030	5030	0
139	20241010	162300	386761530	5030	5030	5030	5030	0
140	20241010	162200	386761530	5030	5030	5030	5030	0
141	20241010	162100	386761530	5030	5030	5030	5030	0
142	20241010	162000	386761530	5030	5030	5030	5030	0
143	20241010	161900	386761530	5030	5030	5030	5030	0
144	20241010	161800	386761530	5030	5030	5030	5030	0
145	20241010	161700	386761530	5030	5030	5030	5030	0
146	20241010	161600	386761530	5030	5030	5030	5030	0
147	20241010	161500	386761530	5030	5030	5030	5030	0
148	20241010	161400	386761530	5030	5030	5030	5030	0
149	20241010	161300	386761530	5030	5030	5030	5030	0
150	20241010	161200	386761530	5030	5030	5030	5030	0
151	20241010	161100	386761530	5030	5030	5030	5030	0
152	20241010	161000	386761530	5030	5030	5030	5030	10850
153	20241010	160900	386761530	5030	5030	5030	5030	0
154	20241010	160800	386761530	5030	5030	5030	5030	0
155	20241010	160700	386761530	5030	5030	5030	5030	0
156	20241010	160600	386761530	5030	5030	5030	5030	0
157	20241010	160500	386761530	5030	5030	5030	5030	0
158	20241010	160400	386761530	5030	5030	5030	5030	0
159	20241010	160300	386761530	5030	5030	5030	5030	0
160	20241010	160200	386761530	5030	5030	5030	5030	0
161	20241010	160100	386761530	5030	5030	5030	5030	0
162	20241010	160000	386761530	5030	5030	5030	5030	0
163	20241010	155900	386761530	5030	5030	5030	5030	0
164	20241010	155800	386761530	5030	5030	5030	5030	0
165	20241010	155700	386761530	5030	5030	5030	5030	0
166	20241010	155600	386761530	5030	5030	5030	5030	0
167	20241010	155500	386761530	5030	5030	5030	5030	0
168	20241010	155400	386761530	5030	5030	5030	5030	0
169	20241010	155300	386761530	5030	5030	5030	5030	0
170	20241010	155200	386761530	5030	5030	5030	5030	0
171	20241010	155100	386761530	5030	5030	5030	5030	0
172	20241010	155000	386761530	5030	5030	5030	5030	0
173	20241010	154900	386761530	5030	5030	5030	5030	0
174	20241010	154800	386761530	5030	5030	5030	5030	0
175	20241010	154700	386761530	5030	5030	5030	5030	0
176	20241010	154600	386761530	5030	5030	5030	5030	0
177	20241010	154500	386761530	5030	5030	5030	5030	0
178	20241010	154400	386761530	5030	5030	5030	5030	0
179	20241010	154300	386761530	5030	5030	5030	5030	0
180	20241010	154200	386761530	5030	5030	5030	5030	0
181	20241010	154100	386761530	5030	5030	5030	5030	0
182	20241010	154000	386761530	5030	5030	5030	5030	10850
183	20241010	153900	386761530	5030	5030	5030	5030	0
184	20241010	153800	386761530	5030	5030	5030	5030	0
185	20241010	153700	386761530	5030	5030	5030	5030	0
186	20241010	153600	386761530	5030	5030	5030	5030	0
187	20241010	153500	386761530	5030	5030	5030	5030	0
188	20241010	153400	386761530	5030	5030	5030	5030	0
189	20241010	153300	386761530	5030	5030	5030	5030	0
190	20241010	153200	386761530	5030	5030	5030	5030	0
191	20241010	153100	386761530	5030	5030	5030	5030	0
192	20241010	153000	386761530	5030	5030	5030	5030	10850
193	20241010	152900	332186030	5090	5090	5090	5090	0
194	20241010	152800	332186030	5090	5090	5090	5090	0
195	20241010	152700	332186030	5090	5090	5090	5090	0
196	20241010	152600	332186030	5090	5090	5090	5090	0
197	20241010	152500	332186030	5090	5090	5090	5090	0
198	20241010	152400	332186030	5090	5090	5090	5090	0
199	20241010	152300	332186030	5090	5090	5090	5090	0
200	20241010	152200	332186030	5090	5090	5090	5090	0
201	20241010	152100	332186030	5090	5090	5090	5090	0
202	20241010	152000	332186030	5090	5090	5090	5090	0
203	20241010	151900	332186030	5090	5090	5090	5080	404
204	20241010	151800	330133550	5090	5090	5090	5080	53
205	20241010	151700	329864280	5090	5080	5090	5080	535
206	20241010	151600	327146470	5080	5080	5080	5080	4
207	20241010	151500	327126150	5080	5070	5080	5070	694
208	20241010	151400	323607560	5080	5070	5080	5070	52
209	20241010	151300	323343850	5070	5070	5070	5070	0
210	20241010	151200	323343850	5070	5070	5070	5060	435
211	20241010	151100	321138450	5070	5060	5070	5060	166
212	20241010	151000	320297330	5060	5070	5070	5060	1749
213	20241010	150900	311442370	5070	5070	5070	5070	1202
214	20241010	150800	305348230	5070	5070	5070	5070	0
215	20241010	150700	305348230	5070	5070	5070	5070	1000
216	20241010	150600	300278230	5080	5080	5080	5080	496
217	20241010	150500	297758550	5080	5080	5080	5080	30
218	20241010	150400	297606150	5080	5080	5080	5080	105
219	20241010	150300	297072750	5070	5070	5070	5070	1271
220	20241010	150200	290628780	5070	5070	5070	5070	6
221	20241010	150100	290598360	5070	5070	5070	5070	828
222	20241010	150000	286400400	5070	5070	5070	5070	15
223	20241010	145900	286324350	5070	5070	5070	5070	1
224	20241010	145800	286319280	5080	5080	5080	5080	0
225	20241010	145700	286319280	5080	5080	5080	5080	10
226	20241010	145600	286268480	5080	5080	5080	5080	0
227	20241010	145500	286268480	5080	5080	5080	5080	20
228	20241010	145400	286166880	5070	5070	5070	5070	0
229	20241010	145300	286166880	5070	5070	5070	5070	0
230	20241010	145200	286166880	5070	5080	5080	5070	218
231	20241010	145100	285059450	5080	5070	5080	5070	1105
232	20241010	145000	279456900	5070	5080	5080	5070	255
233	20241010	144900	278164000	5080	5080	5080	5080	1
234	20241010	144800	278158920	5070	5070	5070	5070	0
235	20241010	144700	278158920	5070	5070	5070	5070	0
236	20241010	144600	278158920	5070	5070	5070	5070	0
237	20241010	144500	278158920	5070	5070	5070	5070	0
238	20241010	144400	278158920	5070	5080	5080	5070	590
239	20241010	144300	275162490	5080	5080	5080	5080	0
240	20241010	144200	275162490	5080	5080	5080	5080	135
241	20241010	144100	274476690	5080	5070	5080	5070	543
242	20241010	144000	271723660	5070	5070	5070	5070	0
243	20241010	143900	271723660	5070	5070	5070	5070	0
244	20241010	143800	271723660	5070	5070	5070	5070	0
245	20241010	143700	271723660	5070	5070	5070	5070	17
246	20241010	143600	271637470	5070	5070	5070	5070	1
247	20241010	143500	271632400	5070	5070	5070	5070	0
248	20241010	143400	271632400	5070	5070	5070	5070	0
249	20241010	143300	271632400	5070	5070	5070	5070	0
250	20241010	143200	271632400	5070	5070	5070	5070	0
251	20241010	143100	271632400	5070	5070	5070	5070	0
252	20241010	143000	271632400	5070	5070	5070	5070	0
253	20241010	142900	271632400	5070	5070	5070	5070	1
254	20241010	142800	271627330	5080	5080	5080	5080	1
255	20241010	142700	271622250	5080	5080	5080	5080	10
256	20241010	142600	271571450	5080	5080	5080	5080	0
257	20241010	142500	271571450	5080	5080	5080	5080	0
258	20241010	142400	271571450	5080	5080	5080	5080	0
259	20241010	142300	271571450	5080	5080	5080	5080	1
260	20241010	142200	271566370	5080	5080	5080	5080	0
261	20241010	142100	271566370	5080	5080	5080	5080	27
262	20241010	142000	271429210	5070	5070	5070	5070	32
263	20241010	141900	271266970	5070	5070	5070	5070	1
264	20241010	141800	271261900	5070	5070	5070	5070	1
265	20241010	141700	271256830	5080	5070	5080	5070	29
266	20241010	141600	271109530	5080	5080	5080	5080	0
267	20241010	141500	271109530	5080	5080	5080	5080	0
268	20241010	141400	271109530	5080	5070	5080	5070	122
269	20241010	141300	270490140	5070	5080	5080	5070	9
270	20241010	141200	270444430	5070	5070	5070	5070	500
271	20241010	141100	267909430	5070	5070	5070	5070	1000
272	20241010	141000	262839430	5080	5080	5080	5080	0
273	20241010	140900	262839430	5080	5080	5080	5080	649
274	20241010	140800	259542510	5080	5080	5080	5080	0
275	20241010	140700	259542510	5080	5080	5080	5080	718
276	20241010	140600	255895070	5070	5080	5080	5070	138
277	20241010	140500	255195400	5080	5080	5080	5080	133
278	20241010	140400	254519760	5080	5080	5080	5080	4
279	20241010	140300	254499440	5090	5090	5090	5090	1
280	20241010	140200	254494350	5080	5080	5080	5080	10
281	20241010	140100	254443550	5090	5090	5090	5090	0
282	20241010	140000	254443550	5090	5080	5090	5070	2007
283	20241010	135900	244267620	5100	5100	5100	5100	1
284	20241010	135800	244262520	5090	5090	5090	5090	578
285	20241010	135700	241320500	5090	5090	5090	5090	2
286	20241010	135600	241310320	5080	5080	5080	5080	0
287	20241010	135500	241310320	5080	5080	5080	5080	18
288	20241010	135400	241218880	5080	5080	5080	5080	50
289	20241010	135300	240964880	5080	5080	5080	5080	0
290	20241010	135200	240964880	5080	5080	5080	5080	6
291	20241010	135100	240934400	5080	5070	5080	5070	11
292	20241010	135000	240878620	5070	5080	5080	5070	2
293	20241010	134900	240868470	5080	5080	5080	5080	24
294	20241010	134800	240746550	5090	5090	5090	5090	0
295	20241010	134700	240746550	5090	5090	5090	5090	0
296	20241010	134600	240746550	5090	5080	5090	5080	200
297	20241010	134500	239729960	5070	5070	5070	5070	0
298	20241010	134400	239729960	5070	5070	5070	5070	0
299	20241010	134300	239729960	5070	5070	5070	5070	0
300	20241010	134200	239729960	5070	5070	5070	5070	0
301	20241010	134100	239729960	5070	5070	5070	5070	0
302	20241010	134000	239729960	5070	5070	5070	5070	0
303	20241010	133900	239729960	5070	5070	5070	5070	0
304	20241010	133800	239729960	5070	5070	5070	5070	0
305	20241010	133700	239729960	5070	5070	5070	5070	48
306	20241010	133600	239486600	5070	5070	5070	5070	0
307	20241010	133500	239486600	5070	5070	5070	5070	0
308	20241010	133400	239486600	5070	5070	5070	5070	0
309	20241010	133300	239486600	5070	5070	5070	5070	191
310	20241010	133200	238518230	5080	5080	5080	5080	0
311	20241010	133100	238518230	5080	5080	5080	5080	0
312	20241010	133000	238518230	5080	5080	5080	5080	200
313	20241010	132900	237502230	5080	5080	5080	5080	1
314	20241010	132800	237497150	5070	5070	5070	5070	800
315	20241010	132700	233441150	5080	5080	5080	5080	0
316	20241010	132600	233441150	5080	5080	5080	5080	737
317	20241010	132500	229697190	5080	5090	5090	5080	286
318	20241010	132400	228244110	5090	5090	5090	5090	1
319	20241010	132300	228239020	5090	5090	5090	5090	1
320	20241010	132200	228233930	5080	5080	5080	5080	15
321	20241010	132100	228157730	5090	5090	5090	5090	0
322	20241010	132000	228157730	5090	5090	5090	5090	0
323	20241010	131900	228157730	5090	5090	5090	5090	0
324	20241010	131800	228157730	5090	5090	5090	5090	0
325	20241010	131700	228157730	5090	5090	5090	5090	0
326	20241010	131600	228157730	5090	5090	5090	5090	80
327	20241010	131500	227750530	5080	5080	5080	5080	0
328	20241010	131400	227750530	5080	5080	5080	5080	0
329	20241010	131300	227750530	5080	5080	5080	5080	0
330	20241010	131200	227750530	5080	5080	5080	5080	0
331	20241010	131100	227750530	5080	5080	5080	5080	168
332	20241010	131000	226897090	5080	5080	5080	5080	2
333	20241010	130900	226886930	5080	5080	5080	5080	0
334	20241010	130800	226886930	5080	5080	5080	5080	0
335	20241010	130700	226886930	5080	5080	5080	5080	0
336	20241010	130600	226886930	5080	5080	5080	5080	5
337	20241010	130500	226861530	5080	5080	5080	5080	117
338	20241010	130400	226267170	5080	5080	5080	5080	0
339	20241010	130300	226267170	5080	5080	5080	5080	0
340	20241010	130200	226267170	5080	5080	5080	5080	0
341	20241010	130100	226267170	5080	5080	5080	5080	0
342	20241010	130000	226267170	5080	5080	5080	5080	65
343	20241010	125900	225936970	5080	5080	5080	5080	0
344	20241010	125800	225936970	5080	5080	5080	5080	121
345	20241010	125700	225322290	5090	5090	5090	5090	0
346	20241010	125600	225322290	5090	5090	5090	5090	0
347	20241010	125500	225322290	5090	5090	5090	5090	50
348	20241010	125400	225067790	5090	5090	5090	5090	0
349	20241010	125300	225067790	5090	5090	5090	5090	0
350	20241010	125200	225067790	5090	5080	5090	5080	2
351	20241010	125100	225057620	5080	5080	5080	5080	10
352	20241010	125000	225006820	5090	5090	5090	5090	1
353	20241010	124900	225001730	5090	5090	5090	5090	0
354	20241010	124800	225001730	5090	5090	5090	5090	11
355	20241010	124700	224945740	5090	5090	5090	5090	0
356	20241010	124600	224945740	5090	5090	5090	5090	3
357	20241010	124500	224930470	5080	5080	5080	5080	0
358	20241010	124400	224930470	5080	5080	5080	5080	0
359	20241010	124300	224930470	5080	5080	5080	5080	0
360	20241010	124200	224930470	5080	5080	5080	5080	103
361	20241010	124100	224407230	5070	5070	5070	5070	0
362	20241010	124000	224407230	5070	5070	5070	5070	0
363	20241010	123900	224407230	5070	5070	5070	5070	3
364	20241010	123800	224392020	5070	5070	5070	5070	5
365	20241010	123700	224366670	5080	5080	5080	5080	0
366	20241010	123600	224366670	5080	5080	5080	5080	0
367	20241010	123500	224366670	5080	5080	5080	5080	182
368	20241010	123400	223442110	5070	5070	5070	5070	0
369	20241010	123300	223442110	5070	5070	5070	5070	0
370	20241010	123200	223442110	5070	5070	5070	5070	23
371	20241010	123100	223325500	5080	5080	5080	5080	5
372	20241010	123000	223300100	5070	5070	5070	5070	0
373	20241010	122900	223300100	5070	5070	5070	5070	0
374	20241010	122800	223300100	5070	5070	5070	5070	0
375	20241010	122700	223300100	5070	5070	5070	5070	0
376	20241010	122600	223300100	5070	5070	5070	5070	51
377	20241010	122500	223041530	5070	5070	5070	5070	1
378	20241010	122400	223036460	5070	5070	5070	5070	0
379	20241010	122300	223036460	5070	5080	5080	5070	111
380	20241010	122200	222473420	5070	5070	5070	5070	0
381	20241010	122100	222473420	5070	5070	5070	5070	1
382	20241010	122000	222468350	5080	5080	5080	5080	732
383	20241010	121900	218749790	5080	5080	5080	5080	0
384	20241010	121800	218749790	5080	5090	5090	5080	210
385	20241010	121700	217682710	5100	5090	5100	5090	368
386	20241010	121600	215809560	5090	5090	5090	5090	1
387	20241010	121500	215804470	5090	5090	5090	5090	0
388	20241010	121400	215804470	5090	5090	5090	5090	0
389	20241010	121300	215804470	5090	5090	5090	5090	0
390	20241010	121200	215804470	5090	5090	5090	5090	0
391	20241010	121100	215804470	5090	5090	5090	5090	0
392	20241010	121000	215804470	5090	5090	5090	5090	50
393	20241010	120900	215549970	5090	5090	5090	5090	202
394	20241010	120800	214521790	5080	5080	5080	5080	0
395	20241010	120700	214521790	5080	5080	5080	5080	0
396	20241010	120600	214521790	5080	5080	5080	5080	0
397	20241010	120500	214521790	5080	5080	5080	5080	0
398	20241010	120400	214521790	5080	5080	5080	5080	0
399	20241010	120300	214521790	5080	5080	5080	5080	200
400	20241010	120200	213505790	5090	5090	5090	5090	0
401	20241010	120100	213505790	5090	5090	5090	5090	0
402	20241010	120000	213505790	5090	5090	5090	5090	0
403	20241010	115900	213505790	5090	5090	5090	5090	120
404	20241010	115800	212894990	5080	5080	5080	5080	0
405	20241010	115700	212894990	5080	5080	5080	5080	0
406	20241010	115600	212894990	5080	5080	5080	5080	0
407	20241010	115500	212894990	5080	5080	5080	5080	1
408	20241010	115400	212889910	5100	5100	5100	5100	1
409	20241010	115300	212884810	5090	5090	5090	5090	20
410	20241010	115200	212783010	5100	5090	5100	5090	10
411	20241010	115100	212732020	5090	5090	5090	5090	3
412	20241010	115000	212716750	5090	5090	5090	5090	0
413	20241010	114900	212716750	5090	5090	5090	5090	0
414	20241010	114800	212716750	5090	5090	5090	5090	220
415	20241010	114700	211596950	5090	5090	5090	5090	0
416	20241010	114600	211596950	5090	5090	5090	5090	1
417	20241010	114500	211591860	5070	5070	5070	5070	0
418	20241010	114400	211591860	5070	5070	5070	5070	0
419	20241010	114300	211591860	5070	5070	5070	5070	2
420	20241010	114200	211581720	5070	5070	5070	5070	10
421	20241010	114100	211531020	5090	5090	5090	5090	0
422	20241010	114000	211531020	5090	5090	5090	5090	0
423	20241010	113900	211531020	5090	5090	5090	5090	500
424	20241010	113800	208986020	5090	5090	5090	5090	0
425	20241010	113700	208986020	5090	5090	5090	5090	0
426	20241010	113600	208986020	5090	5090	5090	5090	250
427	20241010	113500	207713520	5090	5090	5090	5090	0
428	20241010	113400	207713520	5090	5090	5090	5090	15
429	20241010	113300	207637170	5080	5080	5080	5080	64
430	20241010	113200	207312050	5070	5070	5070	5070	43
431	20241010	113100	207094040	5070	5070	5070	5070	0
432	20241010	113000	207094040	5070	5070	5070	5070	0
433	20241010	112900	207094040	5070	5070	5070	5070	9
434	20241010	112800	207048410	5080	5080	5080	5080	0
435	20241010	112700	207048410	5080	5080	5080	5080	122
436	20241010	112600	206428650	5080	5080	5080	5080	100
437	20241010	112500	205920650	5080	5080	5080	5080	0
438	20241010	112400	205920650	5080	5080	5080	5080	0
439	20241010	112300	205920650	5080	5090	5090	5080	2
440	20241010	112200	205910480	5090	5090	5090	5090	0
441	20241010	112100	205910480	5090	5080	5090	5080	10
442	20241010	112000	205859640	5070	5070	5070	5070	0
443	20241010	111900	205859640	5070	5070	5070	5070	0
444	20241010	111800	205859640	5070	5070	5070	5070	0
445	20241010	111700	205859640	5070	5070	5070	5070	0
446	20241010	111600	205859640	5070	5070	5070	5070	101
447	20241010	111500	205347570	5080	5080	5080	5080	0
448	20241010	111400	205347570	5080	5080	5080	5080	1588
449	20241010	111300	197280530	5080	5080	5080	5080	0
450	20241010	111200	197280530	5080	5070	5080	5060	1505
451	20241010	111100	189659040	5080	5080	5080	5080	2
452	20241010	111000	189648880	5070	5080	5080	5070	760
453	20241010	110900	185789080	5080	5080	5080	5070	276
454	20241010	110800	184389500	5080	5080	5080	5080	0
455	20241010	110700	184389500	5080	5080	5080	5080	2
456	20241010	110600	184379340	5080	5080	5080	5080	17
457	20241010	110500	184292980	5080	5080	5080	5080	7
458	20241010	110400	184257420	5090	5090	5090	5090	0
459	20241010	110300	184257420	5090	5090	5090	5090	10
460	20241010	110200	184206520	5090	5080	5090	5080	633
461	20241010	110100	180990850	5090	5090	5090	5090	0
462	20241010	110000	180990850	5090	5090	5090	5090	9
463	20241010	105900	180945040	5090	5090	5090	5090	1
464	20241010	105800	180939950	5080	5080	5080	5080	10
465	20241010	105700	180889150	5090	5090	5090	5090	29
466	20241010	105600	180741540	5090	5080	5090	5080	16
467	20241010	105500	180660120	5090	5070	5090	5070	10
468	20241010	105400	180609390	5070	5070	5070	5070	148
469	20241010	105300	179859030	5090	5080	5090	5080	176
470	20241010	105200	178964910	5080	5080	5080	5080	0
471	20241010	105100	178964910	5080	5060	5080	5060	4162
472	20241010	105000	157899550	5060	5050	5060	5050	62
473	20241010	104900	157585880	5050	5050	5050	5050	10
474	20241010	104800	157535380	5060	5060	5060	5060	1
475	20241010	104700	157530320	5060	5060	5060	5060	100
476	20241010	104600	157024320	5060	5060	5060	5060	1
477	20241010	104500	157019260	5060	5060	5060	5060	29
478	20241010	104400	156872520	5060	5060	5060	5060	1
479	20241010	104300	156867460	5060	5060	5060	5060	4
480	20241010	104200	156847220	5060	5060	5060	5060	112
481	20241010	104100	156280500	5060	5060	5060	5060	107
482	20241010	104000	155739080	5060	5060	5060	5060	27
483	20241010	103900	155602460	5060	5060	5060	5060	0
484	20241010	103800	155602460	5060	5060	5060	5060	1
485	20241010	103700	155597400	5060	5060	5060	5060	3
486	20241010	103600	155582220	5060	5050	5060	5050	346
487	20241010	103500	153834760	5060	5060	5060	5060	40
488	20241010	103400	153632360	5050	5060	5060	5050	212
489	20241010	103300	152561610	5060	5060	5060	5060	0
490	20241010	103200	152561610	5060	5060	5060	5060	0
491	20241010	103100	152561610	5060	5060	5060	5060	3
492	20241010	103000	152546430	5060	5060	5060	5060	0
493	20241010	102900	152546430	5060	5060	5060	5060	0
494	20241010	102800	152546430	5060	5060	5060	5060	0
495	20241010	102700	152546430	5060	5060	5060	5060	3889
496	20241010	102600	132868090	5060	5060	5060	5060	0
497	20241010	102500	132868090	5060	5070	5070	5060	1317
498	20241010	102400	126193240	5080	5080	5080	5080	0
499	20241010	102300	126193240	5080	5080	5080	5080	0
500	20241010	102200	126193240	5080	5080	5080	5080	196
501	20241010	102100	125197560	5080	5090	5090	5080	501
502	20241010	102000	122652470	5080	5080	5080	5080	0
503	20241010	101900	122652470	5080	5080	5080	5080	3
504	20241010	101800	122637230	5080	5080	5080	5080	0
505	20241010	101700	122637230	5080	5080	5080	5080	1102
506	20241010	101600	117039070	5090	5090	5090	5090	2
507	20241010	101500	117028890	5080	5080	5080	5080	1000
508	20241010	101400	111948890	5080	5080	5080	5080	2
509	20241010	101300	111938730	5080	5080	5080	5080	0
510	20241010	101200	111938730	5080	5080	5080	5080	0
511	20241010	101100	111938730	5080	5080	5080	5080	0
512	20241010	101000	111938730	5080	5080	5080	5080	22
513	20241010	100900	111826970	5080	5080	5080	5080	1788
514	20241010	100800	102743930	5080	5080	5080	5080	228
515	20241010	100700	101585690	5070	5070	5070	5070	71
516	20241010	100600	101225720	5080	5080	5080	5080	36
517	20241010	100500	101042840	5090	5090	5090	5090	0
518	20241010	100400	101042840	5090	5090	5090	5090	1
519	20241010	100300	101037750	5090	5090	5090	5090	0
520	20241010	100200	101037750	5090	5090	5090	5090	1
521	20241010	100100	101032660	5080	5080	5080	5080	143
522	20241010	100000	100306220	5080	5080	5080	5080	0
523	20241010	095900	100306220	5080	5080	5080	5080	0
524	20241010	095800	100306220	5080	5080	5080	5080	50
525	20241010	095700	100052220	5090	5090	5090	5090	0
526	20241010	095600	100052220	5090	5090	5090	5090	0
527	20241010	095500	100052220	5090	5090	5090	5090	0
528	20241010	095400	100052220	5090	5090	5090	5090	63
529	20241010	095300	99731550	5090	5090	5090	5090	2
530	20241010	095200	99721370	5090	5090	5090	5090	50
531	20241010	095100	99466870	5090	5090	5090	5090	1251
532	20241010	095000	93099280	5090	5090	5090	5090	0
533	20241010	094900	93099280	5090	5090	5090	5090	0
534	20241010	094800	93099280	5090	5090	5090	5090	0
535	20241010	094700	93099280	5090	5090	5090	5090	41
536	20241010	094600	92890590	5090	5090	5090	5090	24
537	20241010	094500	92768430	5090	5090	5090	5090	9
538	20241010	094400	92722620	5100	5100	5100	5100	227
539	20241010	094300	91564920	5090	5090	5090	5090	30
540	20241010	094200	91412220	5100	5100	5100	5100	170
541	20241010	094100	90545220	5110	5090	5110	5090	1597
542	20241010	094000	82412220	5090	5080	5090	5070	1248
543	20241010	093900	76074660	5080	5080	5080	5080	100
544	20241010	093800	75566660	5080	5080	5080	5080	800
545	20241010	093700	71502660	5090	5090	5090	5090	52
546	20241010	093600	71237980	5100	5080	5100	5080	8
547	20241010	093500	71197210	5100	5100	5100	5100	101
548	20241010	093400	70682110	5100	5100	5100	5100	102
549	20241010	093300	70161910	5100	5090	5100	5080	729
550	20241010	093200	66457890	5100	5100	5100	5100	355
551	20241010	093100	64647390	5100	5090	5100	5090	470
552	20241010	093000	62255080	5090	5090	5090	5090	939
553	20241010	092900	57475570	5100	5100	5100	5100	0
554	20241010	092800	57475570	5100	5100	5100	5100	105
555	20241010	092700	56940070	5100	5090	5100	5090	91
556	20241010	092600	56476860	5100	5100	5100	5100	10
557	20241010	092500	56425860	5110	5110	5110	5110	0
558	20241010	092400	56425860	5110	5100	5110	5100	51
559	20241010	092300	56165750	5100	5100	5100	5090	274
560	20241010	092200	54771050	5100	5100	5100	5100	2
561	20241010	092100	54760850	5110	5110	5110	5110	6
562	20241010	092000	54730190	5110	5100	5110	5100	15
563	20241010	091900	54653590	5100	5100	5100	5100	1000
564	20241010	091800	49553590	5110	5110	5110	5110	0
565	20241010	091700	49553590	5110	5090	5110	5090	859
566	20241010	091600	45176620	5090	5090	5090	5090	14
567	20241010	091500	45105360	5090	5100	5100	5090	414
568	20241010	091400	42993970	5100	5100	5100	5100	1091
569	20241010	091300	37429870	5100	5090	5100	5090	232
570	20241010	091200	36246990	5080	5090	5090	5080	124
571	20241010	091100	35616070	5090	5080	5090	5080	53
572	20241010	091000	35346820	5080	5090	5090	5080	56
573	20241010	090900	35062280	5090	5090	5090	5090	207
574	20241010	090800	34008650	5090	5110	5110	5090	18
575	20241010	090700	33916830	5100	5120	5120	5100	1149
576	20241010	090600	28056750	5120	5110	5120	5110	305
577	20241010	090500	26498150	5110	5110	5110	5110	22
578	20241010	090400	26385730	5110	5120	5130	5110	54
579	20241010	090300	26108890	5120	5120	5120	5120	205
580	20241010	090200	25059290	5120	5090	5120	5090	733
581	20241010	090100	21314750	5090	5070	5090	5070	629
582	20241010	090000	18125500	5070	5070	5070	5050	3576