KissMeData/003000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184000	323683060	5030	5030	5030	5030	658
3	20241007	183900	323683060	5030	5030	5030	5030	0
4	20241007	183800	323683060	5030	5030	5030	5030	0
5	20241007	183700	323683060	5030	5030	5030	5030	0
6	20241007	183600	323683060	5030	5030	5030	5030	0
7	20241007	183500	323683060	5030	5030	5030	5030	0
8	20241007	183400	323683060	5030	5030	5030	5030	0
9	20241007	183300	323683060	5030	5030	5030	5030	0
10	20241007	183200	323683060	5030	5030	5030	5030	0
11	20241007	183100	323683060	5030	5030	5030	5030	0
12	20241007	183000	323683060	5030	5030	5030	5030	0
13	20241007	182900	323683060	5030	5030	5030	5030	0
14	20241007	182800	323683060	5030	5030	5030	5030	0
15	20241007	182700	323683060	5030	5030	5030	5030	0
16	20241007	182600	323683060	5030	5030	5030	5030	0
17	20241007	182500	323683060	5030	5030	5030	5030	0
18	20241007	182400	323683060	5030	5030	5030	5030	0
19	20241007	182300	323683060	5030	5030	5030	5030	0
20	20241007	182200	323683060	5030	5030	5030	5030	0
21	20241007	182100	323683060	5030	5030	5030	5030	0
22	20241007	182000	323683060	5030	5030	5030	5030	0
23	20241007	181900	323683060	5030	5030	5030	5030	0
24	20241007	181800	323683060	5030	5030	5030	5030	0
25	20241007	181700	323683060	5030	5030	5030	5030	0
26	20241007	181600	323683060	5030	5030	5030	5030	0
27	20241007	181500	323683060	5030	5030	5030	5030	0
28	20241007	181400	323683060	5030	5030	5030	5030	0
29	20241007	181300	323683060	5030	5030	5030	5030	0
30	20241007	181200	323683060	5030	5030	5030	5030	0
31	20241007	181100	323683060	5030	5030	5030	5030	0
32	20241007	181000	323683060	5030	5030	5030	5030	658
33	20241007	180900	323683060	5030	5030	5030	5030	0
34	20241007	180800	323683060	5030	5030	5030	5030	0
35	20241007	180700	323683060	5030	5030	5030	5030	0
36	20241007	180600	323683060	5030	5030	5030	5030	0
37	20241007	180500	323683060	5030	5030	5030	5030	0
38	20241007	180400	323683060	5030	5030	5030	5030	0
39	20241007	180300	323683060	5030	5030	5030	5030	0
40	20241007	180200	323683060	5030	5030	5030	5030	0
41	20241007	180100	323683060	5030	5030	5030	5030	0
42	20241007	180000	323683060	5030	5030	5030	5030	0
43	20241007	175900	323683060	5030	5030	5030	5030	0
44	20241007	175800	323683060	5030	5030	5030	5030	0
45	20241007	175700	323683060	5030	5030	5030	5030	0
46	20241007	175600	323683060	5030	5030	5030	5030	0
47	20241007	175500	323683060	5030	5030	5030	5030	0
48	20241007	175400	323683060	5030	5030	5030	5030	0
49	20241007	175300	323683060	5030	5030	5030	5030	0
50	20241007	175200	323683060	5030	5030	5030	5030	0
51	20241007	175100	323683060	5030	5030	5030	5030	0
52	20241007	175000	323683060	5030	5030	5030	5030	0
53	20241007	174900	323683060	5030	5030	5030	5030	0
54	20241007	174800	323683060	5030	5030	5030	5030	0
55	20241007	174700	323683060	5030	5030	5030	5030	0
56	20241007	174600	323683060	5030	5030	5030	5030	0
57	20241007	174500	323683060	5030	5030	5030	5030	0
58	20241007	174400	323683060	5030	5030	5030	5030	0
59	20241007	174300	323683060	5030	5030	5030	5030	0
60	20241007	174200	323683060	5030	5030	5030	5030	0
61	20241007	174100	323683060	5030	5030	5030	5030	0
62	20241007	174000	323683060	5030	5030	5030	5030	658
63	20241007	173900	323683060	5030	5030	5030	5030	0
64	20241007	173800	323683060	5030	5030	5030	5030	0
65	20241007	173700	323683060	5030	5030	5030	5030	0
66	20241007	173600	323683060	5030	5030	5030	5030	0
67	20241007	173500	323683060	5030	5030	5030	5030	0
68	20241007	173400	323683060	5030	5030	5030	5030	0
69	20241007	173300	323683060	5030	5030	5030	5030	0
70	20241007	173200	323683060	5030	5030	5030	5030	0
71	20241007	173100	323683060	5030	5030	5030	5030	0
72	20241007	173000	323683060	5030	5030	5030	5030	0
73	20241007	172900	323683060	5030	5030	5030	5030	0
74	20241007	172800	323683060	5030	5030	5030	5030	0
75	20241007	172700	323683060	5030	5030	5030	5030	0
76	20241007	172600	323683060	5030	5030	5030	5030	0
77	20241007	172500	323683060	5030	5030	5030	5030	0
78	20241007	172400	323683060	5030	5030	5030	5030	0
79	20241007	172300	323683060	5030	5030	5030	5030	0
80	20241007	172200	323683060	5030	5030	5030	5030	0
81	20241007	172100	323683060	5030	5030	5030	5030	0
82	20241007	172000	323683060	5030	5030	5030	5030	0
83	20241007	171900	323683060	5030	5030	5030	5030	0
84	20241007	171800	323683060	5030	5030	5030	5030	0
85	20241007	171700	323683060	5030	5030	5030	5030	0
86	20241007	171600	323683060	5030	5030	5030	5030	0
87	20241007	171500	323683060	5030	5030	5030	5030	0
88	20241007	171400	323683060	5030	5030	5030	5030	0
89	20241007	171300	323683060	5030	5030	5030	5030	0
90	20241007	171200	323683060	5030	5030	5030	5030	0
91	20241007	171100	323683060	5030	5030	5030	5030	0
92	20241007	171000	323683060	5030	5030	5030	5030	658
93	20241007	170900	323683060	5030	5030	5030	5030	0
94	20241007	170800	323683060	5030	5030	5030	5030	0
95	20241007	170700	323683060	5030	5030	5030	5030	0
96	20241007	170600	323683060	5030	5030	5030	5030	0
97	20241007	170500	323683060	5030	5030	5030	5030	0
98	20241007	170400	323683060	5030	5030	5030	5030	0
99	20241007	170300	323683060	5030	5030	5030	5030	0
100	20241007	170200	323683060	5030	5030	5030	5030	0
101	20241007	170100	323683060	5030	5030	5030	5030	0
102	20241007	170000	323683060	5030	5030	5030	5030	0
103	20241007	165900	323683060	5030	5030	5030	5030	0
104	20241007	165800	323683060	5030	5030	5030	5030	0
105	20241007	165700	323683060	5030	5030	5030	5030	0
106	20241007	165600	323683060	5030	5030	5030	5030	0
107	20241007	165500	323683060	5030	5030	5030	5030	0
108	20241007	165400	323683060	5030	5030	5030	5030	0
109	20241007	165300	323683060	5030	5030	5030	5030	0
110	20241007	165200	323683060	5030	5030	5030	5030	0
111	20241007	165100	323683060	5030	5030	5030	5030	0
112	20241007	165000	323683060	5030	5030	5030	5030	0
113	20241007	164900	323683060	5030	5030	5030	5030	0
114	20241007	164800	323683060	5030	5030	5030	5030	0
115	20241007	164700	323683060	5030	5030	5030	5030	0
116	20241007	164600	323683060	5030	5030	5030	5030	0
117	20241007	164500	323683060	5030	5030	5030	5030	0
118	20241007	164400	323683060	5030	5030	5030	5030	0
119	20241007	164300	323683060	5030	5030	5030	5030	0
120	20241007	164200	323683060	5030	5030	5030	5030	0
121	20241007	164100	323683060	5030	5030	5030	5030	0
122	20241007	164000	323683060	5030	5030	5030	5030	658
123	20241007	163900	323683060	5030	5030	5030	5030	0
124	20241007	163800	323683060	5030	5030	5030	5030	0
125	20241007	163700	323683060	5030	5030	5030	5030	0
126	20241007	163600	323683060	5030	5030	5030	5030	0
127	20241007	163500	323683060	5030	5030	5030	5030	0
128	20241007	163400	323683060	5030	5030	5030	5030	0
129	20241007	163300	323683060	5030	5030	5030	5030	0
130	20241007	163200	323683060	5030	5030	5030	5030	0
131	20241007	163100	323683060	5030	5030	5030	5030	0
132	20241007	163000	323683060	5030	5030	5030	5030	0
133	20241007	162900	323683060	5030	5030	5030	5030	0
134	20241007	162800	323683060	5030	5030	5030	5030	0
135	20241007	162700	323683060	5030	5030	5030	5030	0
136	20241007	162600	323683060	5030	5030	5030	5030	0
137	20241007	162500	323683060	5030	5030	5030	5030	0
138	20241007	162400	323683060	5030	5030	5030	5030	0
139	20241007	162300	323683060	5030	5030	5030	5030	0
140	20241007	162200	323683060	5030	5030	5030	5030	0
141	20241007	162100	323683060	5030	5030	5030	5030	0
142	20241007	162000	323683060	5030	5030	5030	5030	0
143	20241007	161900	323683060	5030	5030	5030	5030	0
144	20241007	161800	323683060	5030	5030	5030	5030	0
145	20241007	161700	323683060	5030	5030	5030	5030	0
146	20241007	161600	323683060	5030	5030	5030	5030	0
147	20241007	161500	323683060	5030	5030	5030	5030	0
148	20241007	161400	323683060	5030	5030	5030	5030	0
149	20241007	161300	323683060	5030	5030	5030	5030	0
150	20241007	161200	323683060	5030	5030	5030	5030	0
151	20241007	161100	323683060	5030	5030	5030	5030	0
152	20241007	161000	323683060	5030	5030	5030	5030	658
153	20241007	160900	323683060	5030	5030	5030	5030	0
154	20241007	160800	323683060	5030	5030	5030	5030	0
155	20241007	160700	323683060	5030	5030	5030	5030	0
156	20241007	160600	323683060	5030	5030	5030	5030	0
157	20241007	160500	323683060	5030	5030	5030	5030	0
158	20241007	160400	323683060	5030	5030	5030	5030	0
159	20241007	160300	323683060	5030	5030	5030	5030	0
160	20241007	160200	323683060	5030	5030	5030	5030	0
161	20241007	160100	323683060	5030	5030	5030	5030	0
162	20241007	160000	323683060	5030	5030	5030	5030	0
163	20241007	155900	323683060	5030	5030	5030	5030	0
164	20241007	155800	323683060	5030	5030	5030	5030	0
165	20241007	155700	323683060	5030	5030	5030	5030	0
166	20241007	155600	323683060	5030	5030	5030	5030	0
167	20241007	155500	323683060	5030	5030	5030	5030	0
168	20241007	155400	323683060	5030	5030	5030	5030	0
169	20241007	155300	323683060	5030	5030	5030	5030	0
170	20241007	155200	323683060	5030	5030	5030	5030	0
171	20241007	155100	323683060	5030	5030	5030	5030	0
172	20241007	155000	323683060	5030	5030	5030	5030	0
173	20241007	154900	323683060	5030	5030	5030	5030	0
174	20241007	154800	323683060	5030	5030	5030	5030	0
175	20241007	154700	323683060	5030	5030	5030	5030	0
176	20241007	154600	323683060	5030	5030	5030	5030	0
177	20241007	154500	323683060	5030	5030	5030	5030	0
178	20241007	154400	323683060	5030	5030	5030	5030	0
179	20241007	154300	323683060	5030	5030	5030	5030	0
180	20241007	154200	323683060	5030	5030	5030	5030	0
181	20241007	154100	323683060	5030	5030	5030	5030	0
182	20241007	154000	323683060	5030	5030	5030	5030	658
183	20241007	153900	323683060	5030	5030	5030	5030	0
184	20241007	153800	323683060	5030	5030	5030	5030	0
185	20241007	153700	323683060	5030	5030	5030	5030	0
186	20241007	153600	323683060	5030	5030	5030	5030	0
187	20241007	153500	323683060	5030	5030	5030	5030	0
188	20241007	153400	323683060	5030	5030	5030	5030	0
189	20241007	153300	323683060	5030	5030	5030	5030	0
190	20241007	153200	323683060	5030	5030	5030	5030	0
191	20241007	153100	323683060	5030	5030	5030	5030	0
192	20241007	153000	323683060	5030	5030	5030	5030	658
193	20241007	152900	320373320	5030	5030	5030	5030	0
194	20241007	152800	320373320	5030	5030	5030	5030	0
195	20241007	152700	320373320	5030	5030	5030	5030	0
196	20241007	152600	320373320	5030	5030	5030	5030	0
197	20241007	152500	320373320	5030	5030	5030	5030	0
198	20241007	152400	320373320	5030	5030	5030	5030	0
199	20241007	152300	320373320	5030	5030	5030	5030	0
200	20241007	152200	320373320	5030	5030	5030	5030	0
201	20241007	152100	320373320	5030	5030	5030	5030	0
202	20241007	152000	320373320	5030	5030	5030	5030	0
203	20241007	151900	320373320	5030	5030	5030	5030	0
204	20241007	151800	320373320	5030	5030	5030	5030	0
205	20241007	151700	320373320	5030	5030	5030	5030	1
206	20241007	151600	320368290	5040	5040	5040	5040	0
207	20241007	151500	320368290	5040	5040	5040	5040	151
208	20241007	151400	319607250	5040	5040	5040	5040	828
209	20241007	151300	315434130	5040	5040	5040	5040	25
210	20241007	151200	315308130	5040	5040	5050	5040	307
211	20241007	151100	313760750	5040	5040	5040	5040	326
212	20241007	151000	312117710	5040	5040	5040	5030	20
213	20241007	150900	312016920	5030	5040	5040	5030	803
214	20241007	150800	307969810	5040	5040	5040	5040	433
215	20241007	150700	305787490	5030	5030	5030	5030	789
216	20241007	150600	301818820	5020	5020	5030	5020	381
217	20241007	150500	299904300	5020	5040	5040	5020	3699
218	20241007	150400	281332070	5030	5030	5030	5030	616
219	20241007	150300	278233590	5030	5030	5030	5030	0
220	20241007	150200	278233590	5030	5030	5030	5030	268
221	20241007	150100	276885550	5030	5030	5030	5030	0
222	20241007	150000	276885550	5030	5030	5030	5030	5
223	20241007	145900	276860400	5030	5030	5030	5030	1
224	20241007	145800	276855370	5030	5030	5030	5030	1
225	20241007	145700	276850340	5030	5030	5030	5030	9
226	20241007	145600	276805070	5030	5030	5030	5030	0
227	20241007	145500	276805070	5030	5030	5030	5030	54
228	20241007	145400	276533450	5020	5020	5020	5020	0
229	20241007	145300	276533450	5020	5030	5040	5020	175
230	20241007	145200	275652180	5040	5030	5040	5030	2
231	20241007	145100	275642110	5030	5040	5040	5030	105
232	20241007	145000	275112920	5040	5020	5040	5020	2003
233	20241007	144900	265057820	5040	5040	5040	5040	0
234	20241007	144800	265057820	5040	5040	5040	5040	212
235	20241007	144700	263989340	5040	5040	5040	5040	100
236	20241007	144600	263485340	5020	5020	5020	5020	1
237	20241007	144500	263480320	5020	5040	5040	5020	4833
238	20241007	144400	239191370	5040	5040	5040	5040	1
239	20241007	144300	239186330	5040	5040	5040	5040	2
240	20241007	144200	239176250	5040	5030	5040	5030	2
241	20241007	144100	239166180	5050	5050	5050	5050	0
242	20241007	144000	239166180	5050	5050	5050	5050	0
243	20241007	143900	239166180	5050	5050	5050	5050	0
244	20241007	143800	239166180	5050	5050	5050	5050	1
245	20241007	143700	239161130	5040	5030	5040	5030	300
246	20241007	143600	237650780	5030	5030	5030	5030	0
247	20241007	143500	237650780	5030	5030	5030	5030	0
248	20241007	143400	237650780	5030	5030	5030	5030	4
249	20241007	143300	237630660	5030	5040	5040	5030	16
250	20241007	143200	237550030	5040	5040	5040	5040	1
251	20241007	143100	237544990	5040	5040	5040	5040	1
252	20241007	143000	237539950	5040	5040	5040	5040	27
253	20241007	142900	237403870	5040	5040	5040	5040	29
254	20241007	142800	237257710	5040	5040	5040	5040	33
255	20241007	142700	237091390	5040	5040	5050	5040	359
256	20241007	142600	235282020	5030	5030	5030	5030	201
257	20241007	142500	234270990	5040	5040	5040	5040	0
258	20241007	142400	234270990	5040	5040	5040	5040	0
259	20241007	142300	234270990	5040	5040	5040	5040	0
260	20241007	142200	234270990	5040	5030	5040	5030	28
261	20241007	142100	234130140	5040	5040	5040	5040	0
262	20241007	142000	234130140	5040	5040	5040	5040	7
263	20241007	141900	234094860	5040	5040	5040	5040	1
264	20241007	141800	234089820	5030	5040	5050	5030	521
265	20241007	141700	231468800	5030	5030	5030	5030	0
266	20241007	141600	231468800	5030	5030	5030	5030	1
267	20241007	141500	231463770	5040	5040	5040	5040	3
268	20241007	141400	231448650	5050	5050	5050	5050	0
269	20241007	141300	231448650	5050	5050	5050	5050	1
270	20241007	141200	231443600	5030	5030	5030	5030	602
271	20241007	141100	228415540	5030	5040	5040	5030	501
272	20241007	141000	225890510	5030	5030	5030	5030	1
273	20241007	140900	225885480	5040	5040	5040	5040	0
274	20241007	140800	225885480	5040	5040	5040	5040	1
275	20241007	140700	225880440	5050	5050	5050	5050	0
276	20241007	140600	225880440	5050	5050	5050	5050	0
277	20241007	140500	225880440	5050	5040	5050	5030	46
278	20241007	140400	225649020	5040	5040	5040	5040	9
279	20241007	140300	225603660	5040	5040	5040	5040	1
280	20241007	140200	225598620	5030	5040	5040	5030	132
281	20241007	140100	224934650	5040	5040	5040	5040	2
282	20241007	140000	224924570	5040	5040	5040	5030	98
283	20241007	135900	224431460	5050	5050	5050	5050	280
284	20241007	135800	223017460	5050	5050	5050	5050	0
285	20241007	135700	223017460	5050	5050	5050	5050	0
286	20241007	135600	223017460	5050	5050	5050	5050	29
287	20241007	135500	222871010	5050	5030	5050	5030	2
288	20241007	135400	222860930	5030	5030	5030	5030	1
289	20241007	135300	222855900	5050	5050	5050	5050	0
290	20241007	135200	222855900	5050	5050	5050	5050	0
291	20241007	135100	222855900	5050	5050	5050	5050	0
292	20241007	135000	222855900	5050	5030	5050	5030	2
293	20241007	134900	222845820	5030	5030	5030	5030	1
294	20241007	134800	222840790	5030	5030	5030	5030	1
295	20241007	134700	222835760	5030	5050	5050	5030	5
296	20241007	134600	222810560	5050	5050	5050	5050	0
297	20241007	134500	222810560	5050	5050	5050	5050	0
298	20241007	134400	222810560	5050	5040	5050	5030	750
299	20241007	134300	219032750	5040	5040	5050	5040	11
300	20241007	134200	218977250	5040	5040	5040	5040	0
301	20241007	134100	218977250	5040	5040	5040	5040	15
302	20241007	134000	218901650	5040	5040	5040	5040	0
303	20241007	133900	218901650	5040	5040	5040	5040	22
304	20241007	133800	218790770	5040	5040	5040	5040	0
305	20241007	133700	218790770	5040	5040	5040	5040	100
306	20241007	133600	218286770	5030	5030	5030	5030	202
307	20241007	133500	217270710	5030	5030	5030	5030	1
308	20241007	133400	217265680	5050	5050	5050	5050	0
309	20241007	133300	217265680	5050	5040	5050	5040	600
310	20241007	133200	214239680	5030	5030	5030	5030	1
311	20241007	133100	214234650	5040	5040	5040	5040	0
312	20241007	133000	214234650	5040	5040	5040	5040	0
313	20241007	132900	214234650	5040	5040	5040	5040	0
314	20241007	132800	214234650	5040	5040	5040	5040	0
315	20241007	132700	214234650	5040	5040	5040	5040	0
316	20241007	132600	214234650	5040	5040	5040	5040	0
317	20241007	132500	214234650	5040	5040	5040	5040	100
318	20241007	132400	213730650	5030	5030	5030	5030	1
319	20241007	132300	213725620	5040	5040	5040	5040	901
320	20241007	132200	209184580	5040	5030	5040	5030	54
321	20241007	132100	208912460	5030	5030	5030	5030	1
322	20241007	132000	208907430	5030	5030	5030	5030	34
323	20241007	131900	208736410	5030	5030	5030	5030	1
324	20241007	131800	208731380	5030	5030	5030	5030	0
325	20241007	131700	208731380	5030	5030	5030	5030	1
326	20241007	131600	208726350	5030	5030	5030	5030	0
327	20241007	131500	208726350	5030	5030	5030	5030	327
328	20241007	131400	207081540	5030	5030	5030	5030	114
329	20241007	131300	206508120	5030	5030	5030	5030	6
330	20241007	131200	206477940	5030	5030	5030	5030	50
331	20241007	131100	206226440	5030	5030	5030	5030	0
332	20241007	131000	206226440	5030	5030	5030	5030	42
333	20241007	130900	206015180	5030	5030	5030	5030	6
334	20241007	130800	205985000	5020	5020	5020	5020	1
335	20241007	130700	205979980	5020	5020	5020	5020	1
336	20241007	130600	205974960	5020	5020	5020	5020	1
337	20241007	130500	205969940	5020	5020	5020	5020	0
338	20241007	130400	205969940	5020	5020	5020	5020	1
339	20241007	130300	205964920	5020	5020	5020	5020	795
340	20241007	130200	201974020	5040	5040	5040	5040	0
341	20241007	130100	201974020	5040	5040	5040	5040	0
342	20241007	130000	201974020	5040	5040	5040	5040	1
343	20241007	125900	201968980	5020	5020	5020	5020	0
344	20241007	125800	201968980	5020	5020	5020	5020	0
345	20241007	125700	201968980	5020	5020	5020	5020	20
346	20241007	125600	201868580	5020	5020	5020	5020	29
347	20241007	125500	201723000	5020	5020	5020	5020	1
348	20241007	125400	201717980	5020	5040	5040	5020	2
349	20241007	125300	201707920	5020	5020	5020	5020	1
350	20241007	125200	201702900	5030	5030	5030	5030	858
351	20241007	125100	197387160	5030	5030	5030	5030	1
352	20241007	125000	197382130	5030	5030	5030	5030	0
353	20241007	124900	197382130	5030	5030	5030	5030	501
354	20241007	124800	194862100	5040	5040	5040	5040	210
355	20241007	124700	193803700	5040	5040	5040	5040	0
356	20241007	124600	193803700	5040	5040	5040	5040	0
357	20241007	124500	193803700	5040	5040	5040	5040	0
358	20241007	124400	193803700	5040	5040	5040	5040	0
359	20241007	124300	193803700	5040	5040	5040	5040	0
360	20241007	124200	193803700	5040	5040	5040	5040	100
361	20241007	124100	193299700	5030	5030	5030	5030	1
362	20241007	124000	193294670	5030	5030	5030	5030	1
363	20241007	123900	193289640	5030	5030	5030	5030	498
364	20241007	123800	190784700	5030	5030	5030	5030	1
365	20241007	123700	190779670	5030	5030	5030	5030	6
366	20241007	123600	190749490	5040	5040	5040	5040	0
367	20241007	123500	190749490	5040	5040	5040	5040	0
368	20241007	123400	190749490	5040	5040	5040	5040	37
369	20241007	123300	190563010	5040	5040	5040	5040	0
370	20241007	123200	190563010	5040	5040	5040	5040	0
371	20241007	123100	190563010	5040	5040	5040	5030	3
372	20241007	123000	190547900	5020	5020	5020	5020	0
373	20241007	122900	190547900	5020	5030	5030	5020	362
374	20241007	122800	188727290	5030	5030	5030	5030	7
375	20241007	122700	188692080	5030	5030	5030	5030	30
376	20241007	122600	188541180	5020	5020	5020	5020	3
377	20241007	122500	188526120	5030	5030	5030	5030	0
378	20241007	122400	188526120	5030	5030	5030	5030	161
379	20241007	122300	187716290	5030	5030	5030	5030	0
380	20241007	122200	187716290	5030	5030	5030	5030	1
381	20241007	122100	187711260	5040	5040	5040	5040	0
382	20241007	122000	187711260	5040	5040	5040	5040	2
383	20241007	121900	187701180	5040	5040	5040	5040	0
384	20241007	121800	187701180	5040	5040	5040	5040	0
385	20241007	121700	187701180	5040	5040	5040	5040	0
386	20241007	121600	187701180	5040	5040	5040	5040	0
387	20241007	121500	187701180	5040	5040	5040	5040	51
388	20241007	121400	187444140	5050	5040	5050	5040	31
389	20241007	121300	187287600	5040	5040	5040	5040	0
390	20241007	121200	187287600	5040	5030	5040	5030	54
391	20241007	121100	187015450	5030	5040	5040	5030	102
392	20241007	121000	186501390	5040	5040	5040	5040	0
393	20241007	120900	186501390	5040	5040	5040	5040	1
394	20241007	120800	186496350	5030	5030	5030	5030	1010
395	20241007	120700	181416050	5050	5050	5050	5050	0
396	20241007	120600	181416050	5050	5050	5050	5050	0
397	20241007	120500	181416050	5050	5050	5050	5050	0
398	20241007	120400	181416050	5050	5050	5050	5050	0
399	20241007	120300	181416050	5050	5050	5050	5050	0
400	20241007	120200	181416050	5050	5040	5050	5040	8
401	20241007	120100	181375670	5030	5030	5030	5030	0
402	20241007	120000	181375670	5030	5030	5030	5030	0
403	20241007	115900	181375670	5030	5030	5030	5030	1
404	20241007	115800	181370640	5030	5030	5030	5030	111
405	20241007	115700	180812310	5030	5040	5040	5030	6
406	20241007	115600	180782080	5030	5030	5030	5030	11
407	20241007	115500	180726750	5030	5030	5030	5030	0
408	20241007	115400	180726750	5030	5030	5030	5030	0
409	20241007	115300	180726750	5030	5030	5030	5030	0
410	20241007	115200	180726750	5030	5030	5030	5030	0
411	20241007	115100	180726750	5030	5030	5030	5030	0
412	20241007	115000	180726750	5030	5030	5030	5030	1
413	20241007	114900	180721720	5040	5030	5040	5030	51
414	20241007	114800	180464760	5040	5040	5040	5040	13
415	20241007	114700	180399240	5040	5040	5040	5040	2
416	20241007	114600	180389160	5030	5030	5030	5030	126
417	20241007	114500	179755380	5030	5030	5030	5030	0
418	20241007	114400	179755380	5030	5030	5030	5030	3
419	20241007	114300	179740290	5030	5040	5040	5030	3
420	20241007	114200	179725180	5030	5030	5030	5030	1000
421	20241007	114100	174695180	5040	5030	5040	5030	3
422	20241007	114000	174680080	5040	5040	5040	5040	0
423	20241007	113900	174680080	5040	5040	5040	5040	100
424	20241007	113800	174176080	5040	5040	5040	5040	1
425	20241007	113700	174171040	5040	5040	5040	5040	155
426	20241007	113600	173389840	5040	5040	5040	5040	0
427	20241007	113500	173389840	5040	5040	5040	5040	0
428	20241007	113400	173389840	5040	5040	5040	5040	65
429	20241007	113300	173062240	5040	5040	5040	5040	1
430	20241007	113200	173057200	5040	5040	5040	5040	307
431	20241007	113100	171509920	5040	5040	5040	5040	1
432	20241007	113000	171504880	5060	5040	5060	5040	3
433	20241007	112900	171489740	5040	5040	5040	5040	300
434	20241007	112800	169977740	5060	5060	5060	5060	0
435	20241007	112700	169977740	5060	5060	5060	5060	1
436	20241007	112600	169972680	5040	5060	5060	5040	2
437	20241007	112500	169962580	5060	5060	5060	5060	0
438	20241007	112400	169962580	5060	5060	5060	5040	5
439	20241007	112300	169937300	5060	5060	5060	5060	100
440	20241007	112200	169431300	5040	5040	5040	5040	0
441	20241007	112100	169431300	5040	5040	5040	5040	0
442	20241007	112000	169431300	5040	5040	5040	5040	4
443	20241007	111900	169411140	5050	5050	5050	5050	594
444	20241007	111800	166411440	5030	5030	5030	5030	0
445	20241007	111700	166411440	5030	5030	5030	5030	0
446	20241007	111600	166411440	5030	5030	5030	5030	1
447	20241007	111500	166406410	5030	5040	5040	5030	109
448	20241007	111400	165857070	5040	5040	5040	5040	200
449	20241007	111300	164849070	5040	5040	5040	5040	65
450	20241007	111200	164521470	5050	5050	5050	5050	2
451	20241007	111100	164511370	5040	5040	5040	5040	70
452	20241007	111000	164158570	5040	5040	5040	5040	104
453	20241007	110900	163634410	5040	5040	5040	5040	1
454	20241007	110800	163629370	5050	5050	5050	5050	0
455	20241007	110700	163629370	5050	5040	5050	5030	117
456	20241007	110600	163039570	5050	5040	5050	5040	8
457	20241007	110500	162999230	5040	5040	5040	5040	202
458	20241007	110400	161981150	5030	5030	5030	5030	0
459	20241007	110300	161981150	5030	5030	5030	5030	1
460	20241007	110200	161976120	5030	5030	5030	5030	1
461	20241007	110100	161971090	5030	5030	5030	5030	208
462	20241007	110000	160924850	5030	5030	5030	5030	1
463	20241007	105900	160919820	5030	5030	5030	5030	0
464	20241007	105800	160919820	5030	5030	5030	5030	0
465	20241007	105700	160919820	5030	5030	5030	5030	1
466	20241007	105600	160914790	5040	5040	5040	5040	3
467	20241007	105500	160899670	5030	5030	5030	5030	1
468	20241007	105400	160894640	5030	5030	5030	5030	0
469	20241007	105300	160894640	5030	5030	5030	5030	0
470	20241007	105200	160894640	5030	5030	5030	5030	0
471	20241007	105100	160894640	5030	5030	5030	5030	1
472	20241007	105000	160889610	5030	5030	5030	5030	2
473	20241007	104900	160879550	5030	5030	5030	5030	0
474	20241007	104800	160879550	5030	5040	5040	5030	13
475	20241007	104700	160814050	5040	5040	5040	5040	297
476	20241007	104600	159317170	5050	5050	5050	5050	31
477	20241007	104500	159160620	5050	5050	5050	5050	10
478	20241007	104400	159110120	5050	5050	5050	5050	55
479	20241007	104300	158832370	5050	5050	5050	5050	0
480	20241007	104200	158832370	5050	5050	5050	5050	100
481	20241007	104100	158327370	5050	5050	5050	5050	0
482	20241007	104000	158327370	5050	5040	5050	5040	558
483	20241007	103900	155509950	5040	5040	5040	5040	21
484	20241007	103800	155404110	5040	5040	5040	5040	0
485	20241007	103700	155404110	5040	5050	5050	5040	349
486	20241007	103600	153644650	5040	5040	5040	5040	2
487	20241007	103500	153634570	5040	5050	5050	5040	3
488	20241007	103400	153619430	5050	5050	5050	5050	0
489	20241007	103300	153619430	5050	5040	5050	5040	400
490	20241007	103200	151601430	5040	5040	5040	5040	101
491	20241007	103100	151092390	5050	5030	5050	5030	374
492	20241007	103000	149208420	5030	5030	5030	5030	111
493	20241007	102900	148650090	5030	5030	5030	5030	70
494	20241007	102800	148297990	5030	5030	5030	5030	200
495	20241007	102700	147291990	5030	5030	5030	5030	0
496	20241007	102600	147291990	5030	5040	5040	5030	80
497	20241007	102500	146889390	5040	5040	5040	5040	10
498	20241007	102400	146838990	5040	5040	5040	5040	4
499	20241007	102300	146818830	5040	5040	5040	5040	2
500	20241007	102200	146808750	5040	5040	5040	5040	0
501	20241007	102100	146808750	5040	5040	5040	5040	0
502	20241007	102000	146808750	5040	5040	5040	5040	99
503	20241007	101900	146309790	5040	5040	5040	5040	7
504	20241007	101800	146274510	5040	5040	5040	5040	4
505	20241007	101700	146254350	5040	5040	5040	5040	37
506	20241007	101600	146067870	5020	5020	5020	5020	21
507	20241007	101500	145962450	5020	5030	5030	5020	517
508	20241007	101400	143367060	5030	5030	5030	5030	200
509	20241007	101300	142361060	5040	5040	5040	5040	0
510	20241007	101200	142361060	5040	5040	5040	5040	0
511	20241007	101100	142361060	5040	5040	5040	5040	0
512	20241007	101000	142361060	5040	5040	5040	5040	0
513	20241007	100900	142361060	5040	5040	5040	5040	1
514	20241007	100800	142356020	5020	5020	5020	5020	4
515	20241007	100700	142335940	5020	5050	5050	5020	253
516	20241007	100600	141065550	5030	5030	5030	5030	106
517	20241007	100500	140532370	5040	5040	5040	5040	159
518	20241007	100400	139731010	5040	5040	5040	5040	101
519	20241007	100300	139221970	5040	5040	5040	5040	2
520	20241007	100200	139211890	5040	5040	5040	5040	151
521	20241007	100100	138450850	5040	5040	5040	5040	71
522	20241007	100000	138093010	5040	5040	5040	5040	9
523	20241007	095900	138047650	5030	5040	5040	5030	101
524	20241007	095800	137539610	5030	5030	5030	5030	10
525	20241007	095700	137489310	5040	5040	5040	5040	4
526	20241007	095600	137469150	5040	5030	5040	5030	78
527	20241007	095500	137076720	5020	5020	5020	5020	63
528	20241007	095400	136760460	5020	5020	5020	5020	130
529	20241007	095300	136107860	5020	5030	5030	5020	162
530	20241007	095200	135293300	5030	5030	5030	5030	0
531	20241007	095100	135293300	5030	5030	5030	5030	0
532	20241007	095000	135293300	5030	5030	5030	5030	207
533	20241007	094900	134252090	5030	5030	5030	5030	195
534	20241007	094800	133271240	5010	5020	5020	5010	150
535	20241007	094700	132519000	5020	5020	5020	5020	507
536	20241007	094600	129973860	5020	5010	5020	5010	2009
537	20241007	094500	119908680	5010	5010	5010	5010	1275
538	20241007	094400	113520930	5010	5020	5020	5010	237
539	20241007	094300	112331360	5020	5020	5020	5020	212
540	20241007	094200	111267120	5020	5030	5030	5020	112
541	20241007	094100	110704790	5030	5030	5030	5030	6
542	20241007	094000	110674610	5020	5030	5030	5020	495
543	20241007	093900	108189700	5030	5030	5030	5030	2
544	20241007	093800	108179640	5030	5020	5030	5020	35
545	20241007	093700	108003930	5020	5020	5020	5020	28
546	20241007	093600	107863370	5020	5020	5020	5020	31
547	20241007	093500	107707750	5020	5030	5030	5020	310
548	20241007	093400	106151510	5030	5020	5030	5020	194
549	20241007	093300	105176090	5030	5030	5030	5030	2
550	20241007	093200	105166030	5030	5030	5030	5030	1
551	20241007	093100	105161000	5030	5030	5030	5030	101
552	20241007	093000	104652970	5030	5030	5030	5030	100
553	20241007	092900	104149970	5040	5040	5040	5040	0
554	20241007	092800	104149970	5040	5040	5040	5040	2
555	20241007	092700	104139890	5040	5040	5040	5040	0
556	20241007	092600	104139890	5040	5040	5040	5040	7
557	20241007	092500	104104610	5040	5040	5040	5040	4
558	20241007	092400	104084450	5040	5040	5040	5040	9
559	20241007	092300	104039090	5040	5040	5040	5040	2
560	20241007	092200	104029010	5040	5040	5040	5040	0
561	20241007	092100	104029010	5040	5040	5040	5040	1
562	20241007	092000	104023970	5040	5030	5040	5020	970
563	20241007	091900	99147560	5050	5050	5050	5050	30
564	20241007	091800	98996060	5050	5040	5050	5040	81
565	20241007	091700	98587100	5040	5040	5040	5040	143
566	20241007	091600	97866380	5040	5040	5040	5040	0
567	20241007	091500	97866380	5040	5040	5040	5040	128
568	20241007	091400	97221260	5040	5040	5040	5040	20
569	20241007	091300	97120460	5030	5030	5030	5030	318
570	20241007	091200	95520920	5020	5020	5020	5020	40
571	20241007	091100	95320120	5020	5030	5030	5020	16
572	20241007	091000	95239690	5020	5020	5020	5020	364
573	20241007	090900	93412410	5020	5020	5020	5020	5736
574	20241007	090800	64617690	5010	5020	5020	5010	127
575	20241007	090700	63981170	5020	5020	5020	5020	41
576	20241007	090600	63775350	5020	5020	5020	5010	742
577	20241007	090500	60057410	5020	5040	5040	5020	4441
578	20241007	090400	37718920	5060	5060	5060	5060	0
579	20241007	090300	37718920	5060	5060	5060	5060	0
580	20241007	090200	37718920	5060	5060	5060	5060	166
581	20241007	090100	36878960	5060	5060	5060	5030	75
582	20241007	090000	36499680	5040	5040	5040	5040	7242