KissMeData/004250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184200	450823210	5090	5090	5090	5090	1397
3	20241004	184100	450823210	5090	5090	5090	5090	0
4	20241004	184000	450823210	5090	5090	5090	5090	0
5	20241004	183900	450823210	5090	5090	5090	5090	0
6	20241004	183800	450823210	5090	5090	5090	5090	0
7	20241004	183700	450823210	5090	5090	5090	5090	0
8	20241004	183600	450823210	5090	5090	5090	5090	0
9	20241004	183500	450823210	5090	5090	5090	5090	0
10	20241004	183400	450823210	5090	5090	5090	5090	0
11	20241004	183300	450823210	5090	5090	5090	5090	0
12	20241004	183200	450823210	5090	5090	5090	5090	0
13	20241004	183100	450823210	5090	5090	5090	5090	0
14	20241004	183000	450823210	5090	5090	5090	5090	0
15	20241004	182900	450823210	5090	5090	5090	5090	0
16	20241004	182800	450823210	5090	5090	5090	5090	0
17	20241004	182700	450823210	5090	5090	5090	5090	0
18	20241004	182600	450823210	5090	5090	5090	5090	0
19	20241004	182500	450823210	5090	5090	5090	5090	0
20	20241004	182400	450823210	5090	5090	5090	5090	0
21	20241004	182300	450823210	5090	5090	5090	5090	0
22	20241004	182200	450823210	5090	5090	5090	5090	0
23	20241004	182100	450823210	5090	5090	5090	5090	0
24	20241004	182000	450823210	5090	5090	5090	5090	0
25	20241004	181900	450823210	5090	5090	5090	5090	0
26	20241004	181800	450823210	5090	5090	5090	5090	0
27	20241004	181700	450823210	5090	5090	5090	5090	0
28	20241004	181600	450823210	5090	5090	5090	5090	0
29	20241004	181500	450823210	5090	5090	5090	5090	0
30	20241004	181400	450823210	5090	5090	5090	5090	0
31	20241004	181300	450823210	5090	5090	5090	5090	0
32	20241004	181200	450823210	5090	5090	5090	5090	1397
33	20241004	181100	450823210	5090	5090	5090	5090	0
34	20241004	181000	450823210	5090	5090	5090	5090	0
35	20241004	180900	450823210	5090	5090	5090	5090	0
36	20241004	180800	450823210	5090	5090	5090	5090	0
37	20241004	180700	450823210	5090	5090	5090	5090	0
38	20241004	180600	450823210	5090	5090	5090	5090	0
39	20241004	180500	450823210	5090	5090	5090	5090	0
40	20241004	180400	450823210	5090	5090	5090	5090	0
41	20241004	180300	450823210	5090	5090	5090	5090	0
42	20241004	180200	450823210	5090	5090	5090	5090	0
43	20241004	180100	450823210	5090	5090	5090	5090	0
44	20241004	180000	450823210	5090	5090	5090	5090	0
45	20241004	175900	450823210	5090	5090	5090	5090	0
46	20241004	175800	450823210	5090	5090	5090	5090	0
47	20241004	175700	450823210	5090	5090	5090	5090	0
48	20241004	175600	450823210	5090	5090	5090	5090	0
49	20241004	175500	450823210	5090	5090	5090	5090	0
50	20241004	175400	450823210	5090	5090	5090	5090	0
51	20241004	175300	450823210	5090	5090	5090	5090	0
52	20241004	175200	450823210	5090	5090	5090	5090	0
53	20241004	175100	450823210	5090	5090	5090	5090	0
54	20241004	175000	450823210	5090	5090	5090	5090	0
55	20241004	174900	450823210	5090	5090	5090	5090	0
56	20241004	174800	450823210	5090	5090	5090	5090	0
57	20241004	174700	450823210	5090	5090	5090	5090	0
58	20241004	174600	450823210	5090	5090	5090	5090	0
59	20241004	174500	450823210	5090	5090	5090	5090	0
60	20241004	174400	450823210	5090	5090	5090	5090	0
61	20241004	174300	450823210	5090	5090	5090	5090	0
62	20241004	174200	450823210	5090	5090	5090	5090	1397
63	20241004	174100	450823210	5090	5090	5090	5090	0
64	20241004	174000	450823210	5090	5090	5090	5090	0
65	20241004	173900	450823210	5090	5090	5090	5090	0
66	20241004	173800	450823210	5090	5090	5090	5090	0
67	20241004	173700	450823210	5090	5090	5090	5090	0
68	20241004	173600	450823210	5090	5090	5090	5090	0
69	20241004	173500	450823210	5090	5090	5090	5090	0
70	20241004	173400	450823210	5090	5090	5090	5090	0
71	20241004	173300	450823210	5090	5090	5090	5090	0
72	20241004	173200	450823210	5090	5090	5090	5090	0
73	20241004	173100	450823210	5090	5090	5090	5090	0
74	20241004	173000	450823210	5090	5090	5090	5090	0
75	20241004	172900	450823210	5090	5090	5090	5090	0
76	20241004	172800	450823210	5090	5090	5090	5090	0
77	20241004	172700	450823210	5090	5090	5090	5090	0
78	20241004	172600	450823210	5090	5090	5090	5090	0
79	20241004	172500	450823210	5090	5090	5090	5090	0
80	20241004	172400	450823210	5090	5090	5090	5090	0
81	20241004	172300	450823210	5090	5090	5090	5090	0
82	20241004	172200	450823210	5090	5090	5090	5090	0
83	20241004	172100	450823210	5090	5090	5090	5090	0
84	20241004	172000	450823210	5090	5090	5090	5090	0
85	20241004	171900	450823210	5090	5090	5090	5090	0
86	20241004	171800	450823210	5090	5090	5090	5090	0
87	20241004	171700	450823210	5090	5090	5090	5090	0
88	20241004	171600	450823210	5090	5090	5090	5090	0
89	20241004	171500	450823210	5090	5090	5090	5090	0
90	20241004	171400	450823210	5090	5090	5090	5090	0
91	20241004	171300	450823210	5090	5090	5090	5090	0
92	20241004	171200	450823210	5090	5090	5090	5090	1397
93	20241004	171100	450823210	5090	5090	5090	5090	0
94	20241004	171000	450823210	5090	5090	5090	5090	0
95	20241004	170900	450823210	5090	5090	5090	5090	0
96	20241004	170800	450823210	5090	5090	5090	5090	0
97	20241004	170700	450823210	5090	5090	5090	5090	0
98	20241004	170600	450823210	5090	5090	5090	5090	0
99	20241004	170500	450823210	5090	5090	5090	5090	0
100	20241004	170400	450823210	5090	5090	5090	5090	0
101	20241004	170300	450823210	5090	5090	5090	5090	0
102	20241004	170200	450823210	5090	5090	5090	5090	0
103	20241004	170100	450823210	5090	5090	5090	5090	0
104	20241004	170000	450823210	5090	5090	5090	5090	0
105	20241004	165900	450823210	5090	5090	5090	5090	0
106	20241004	165800	450823210	5090	5090	5090	5090	0
107	20241004	165700	450823210	5090	5090	5090	5090	0
108	20241004	165600	450823210	5090	5090	5090	5090	0
109	20241004	165500	450823210	5090	5090	5090	5090	0
110	20241004	165400	450823210	5090	5090	5090	5090	0
111	20241004	165300	450823210	5090	5090	5090	5090	0
112	20241004	165200	450823210	5090	5090	5090	5090	0
113	20241004	165100	450823210	5090	5090	5090	5090	0
114	20241004	165000	450823210	5090	5090	5090	5090	0
115	20241004	164900	450823210	5090	5090	5090	5090	0
116	20241004	164800	450823210	5090	5090	5090	5090	0
117	20241004	164700	450823210	5090	5090	5090	5090	0
118	20241004	164600	450823210	5090	5090	5090	5090	0
119	20241004	164500	450823210	5090	5090	5090	5090	0
120	20241004	164400	450823210	5090	5090	5090	5090	0
121	20241004	164300	450823210	5090	5090	5090	5090	0
122	20241004	164200	450823210	5090	5090	5090	5090	1397
123	20241004	164100	450823210	5090	5090	5090	5090	0
124	20241004	164000	450823210	5090	5090	5090	5090	0
125	20241004	163900	450823210	5090	5090	5090	5090	0
126	20241004	163800	450823210	5090	5090	5090	5090	0
127	20241004	163700	450823210	5090	5090	5090	5090	0
128	20241004	163600	450823210	5090	5090	5090	5090	0
129	20241004	163500	450823210	5090	5090	5090	5090	0
130	20241004	163400	450823210	5090	5090	5090	5090	0
131	20241004	163300	450823210	5090	5090	5090	5090	0
132	20241004	163200	450823210	5090	5090	5090	5090	0
133	20241004	163100	450823210	5090	5090	5090	5090	0
134	20241004	163000	450823210	5090	5090	5090	5090	0
135	20241004	162900	450823210	5090	5090	5090	5090	0
136	20241004	162800	450823210	5090	5090	5090	5090	0
137	20241004	162700	450823210	5090	5090	5090	5090	0
138	20241004	162600	450823210	5090	5090	5090	5090	0
139	20241004	162500	450823210	5090	5090	5090	5090	0
140	20241004	162400	450823210	5090	5090	5090	5090	0
141	20241004	162300	450823210	5090	5090	5090	5090	0
142	20241004	162200	450823210	5090	5090	5090	5090	0
143	20241004	162100	450823210	5090	5090	5090	5090	0
144	20241004	162000	450823210	5090	5090	5090	5090	0
145	20241004	161900	450823210	5090	5090	5090	5090	0
146	20241004	161800	450823210	5090	5090	5090	5090	0
147	20241004	161700	450823210	5090	5090	5090	5090	0
148	20241004	161600	450823210	5090	5090	5090	5090	0
149	20241004	161500	450823210	5090	5090	5090	5090	0
150	20241004	161400	450823210	5090	5090	5090	5090	0
151	20241004	161300	450823210	5090	5090	5090	5090	0
152	20241004	161200	450823210	5090	5090	5090	5090	1397
153	20241004	161100	450823210	5090	5090	5090	5090	0
154	20241004	161000	450823210	5090	5090	5090	5090	0
155	20241004	160900	450823210	5090	5090	5090	5090	0
156	20241004	160800	450823210	5090	5090	5090	5090	0
157	20241004	160700	450823210	5090	5090	5090	5090	0
158	20241004	160600	450823210	5090	5090	5090	5090	0
159	20241004	160500	450823210	5090	5090	5090	5090	0
160	20241004	160400	450823210	5090	5090	5090	5090	0
161	20241004	160300	450823210	5090	5090	5090	5090	0
162	20241004	160200	450823210	5090	5090	5090	5090	0
163	20241004	160100	450823210	5090	5090	5090	5090	0
164	20241004	160000	450823210	5090	5090	5090	5090	0
165	20241004	155900	450823210	5090	5090	5090	5090	0
166	20241004	155800	450823210	5090	5090	5090	5090	0
167	20241004	155700	450823210	5090	5090	5090	5090	0
168	20241004	155600	450823210	5090	5090	5090	5090	0
169	20241004	155500	450823210	5090	5090	5090	5090	0
170	20241004	155400	450823210	5090	5090	5090	5090	0
171	20241004	155300	450823210	5090	5090	5090	5090	0
172	20241004	155200	450823210	5090	5090	5090	5090	0
173	20241004	155100	450823210	5090	5090	5090	5090	0
174	20241004	155000	450823210	5090	5090	5090	5090	0
175	20241004	154900	450823210	5090	5090	5090	5090	0
176	20241004	154800	450823210	5090	5090	5090	5090	0
177	20241004	154700	450823210	5090	5090	5090	5090	0
178	20241004	154600	450823210	5090	5090	5090	5090	0
179	20241004	154500	450823210	5090	5090	5090	5090	0
180	20241004	154400	450823210	5090	5090	5090	5090	0
181	20241004	154300	450823210	5090	5090	5090	5090	0
182	20241004	154200	450823210	5090	5090	5090	5090	1397
183	20241004	154100	450823210	5090	5090	5090	5090	0
184	20241004	154000	450823210	5090	5090	5090	5090	0
185	20241004	153900	450823210	5090	5090	5090	5090	0
186	20241004	153800	450823210	5090	5090	5090	5090	0
187	20241004	153700	450823210	5090	5090	5090	5090	0
188	20241004	153600	450823210	5090	5090	5090	5090	0
189	20241004	153500	450823210	5090	5090	5090	5090	0
190	20241004	153400	450823210	5090	5090	5090	5090	0
191	20241004	153300	450823210	5090	5090	5090	5090	0
192	20241004	153200	450823210	5090	5090	5090	5090	0
193	20241004	153100	450823210	5090	5090	5090	5090	0
194	20241004	153000	450823210	5090	5090	5090	5090	1397
195	20241004	152900	443712480	5090	5090	5090	5090	0
196	20241004	152800	443712480	5090	5090	5090	5090	0
197	20241004	152700	443712480	5090	5090	5090	5090	0
198	20241004	152600	443712480	5090	5090	5090	5090	0
199	20241004	152500	443712480	5090	5090	5090	5090	0
200	20241004	152400	443712480	5090	5090	5090	5090	0
201	20241004	152300	443712480	5090	5090	5090	5090	0
202	20241004	152200	443712480	5090	5090	5090	5090	0
203	20241004	152100	443712480	5090	5090	5090	5090	0
204	20241004	152000	443712480	5090	5090	5090	5090	0
205	20241004	151900	443712480	5090	5080	5090	5070	432
206	20241004	151800	441518100	5080	5070	5080	5070	143
207	20241004	151700	440792850	5070	5070	5070	5070	20
208	20241004	151600	440691450	5080	5080	5080	5080	0
209	20241004	151500	440691450	5080	5080	5080	5080	411
210	20241004	151400	438603570	5090	5090	5090	5090	0
211	20241004	151300	438603570	5090	5090	5090	5090	0
212	20241004	151200	438603570	5090	5080	5090	5080	2
213	20241004	151100	438593400	5080	5090	5090	5080	3
214	20241004	151000	438578150	5090	5090	5090	5090	0
215	20241004	150900	438578150	5090	5090	5090	5090	0
216	20241004	150800	438578150	5090	5090	5090	5090	9
217	20241004	150700	438532340	5090	5090	5090	5090	0
218	20241004	150600	438532340	5090	5090	5090	5090	0
219	20241004	150500	438532340	5090	5090	5090	5090	0
220	20241004	150400	438532340	5090	5090	5090	5090	1
221	20241004	150300	438527250	5090	5080	5090	5070	615
222	20241004	150200	435409170	5090	5090	5090	5090	56
223	20241004	150100	435124130	5090	5090	5090	5090	0
224	20241004	150000	435124130	5090	5090	5090	5090	13
225	20241004	145900	435057960	5090	5090	5090	5090	50
226	20241004	145800	434803460	5090	5090	5090	5090	2
227	20241004	145700	434793280	5070	5070	5090	5070	201
228	20241004	145600	433774180	5070	5070	5070	5070	1
229	20241004	145500	433769110	5090	5090	5090	5090	0
230	20241004	145400	433769110	5090	5090	5090	5090	0
231	20241004	145300	433769110	5090	5090	5090	5090	1
232	20241004	145200	433764020	5090	5090	5090	5090	21
233	20241004	145100	433657130	5080	5080	5080	5080	2
234	20241004	145000	433646970	5090	5090	5090	5090	1
235	20241004	144900	433641880	5090	5090	5090	5090	0
236	20241004	144800	433641880	5090	5090	5090	5090	0
237	20241004	144700	433641880	5090	5080	5090	5070	1244
238	20241004	144600	427322360	5100	5100	5100	5100	0
239	20241004	144500	427322360	5100	5080	5100	5080	2
240	20241004	144400	427312180	5100	5100	5100	5100	0
241	20241004	144300	427312180	5100	5100	5100	5100	0
242	20241004	144200	427312180	5100	5100	5100	5100	0
243	20241004	144100	427312180	5100	5080	5100	5080	124
244	20241004	144000	426682240	5080	5090	5090	5080	3
245	20241004	143900	426666980	5100	5100	5100	5100	1
246	20241004	143800	426661880	5080	5080	5080	5080	0
247	20241004	143700	426661880	5080	5100	5100	5080	393
248	20241004	143600	424657600	5100	5100	5100	5100	0
249	20241004	143500	424657600	5100	5100	5100	5100	0
250	20241004	143400	424657600	5100	5100	5100	5100	0
251	20241004	143300	424657600	5100	5100	5100	5100	0
252	20241004	143200	424657600	5100	5100	5100	5100	1
253	20241004	143100	424652500	5090	5110	5110	5090	2
254	20241004	143000	424642300	5080	5100	5100	5080	3
255	20241004	142900	424627020	5110	5110	5110	5110	0
256	20241004	142800	424627020	5110	5110	5110	5110	1
257	20241004	142700	424621910	5080	5110	5110	5080	2
258	20241004	142600	424611720	5080	5080	5080	5080	0
259	20241004	142500	424611720	5080	5080	5080	5080	97
260	20241004	142400	424118960	5080	5080	5080	5080	1
261	20241004	142300	424113880	5100	5100	5100	5100	0
262	20241004	142200	424113880	5100	5100	5100	5100	0
263	20241004	142100	424113880	5100	5090	5100	5080	3
264	20241004	142000	424098610	5080	5080	5080	5080	0
265	20241004	141900	424098610	5080	5080	5080	5080	0
266	20241004	141800	424098610	5080	5080	5080	5080	0
267	20241004	141700	424098610	5080	5080	5080	5080	1
268	20241004	141600	424093530	5100	5100	5100	5100	1
269	20241004	141500	424088430	5080	5080	5080	5080	0
270	20241004	141400	424088430	5080	5080	5080	5080	282
271	20241004	141300	422655870	5080	5080	5080	5080	0
272	20241004	141200	422655870	5080	5080	5080	5080	1
273	20241004	141100	422650790	5100	5100	5100	5080	6
274	20241004	141000	422620230	5100	5100	5100	5100	0
275	20241004	140900	422620230	5100	5100	5100	5100	0
276	20241004	140800	422620230	5100	5100	5100	5100	1
277	20241004	140700	422615130	5080	5080	5080	5080	2
278	20241004	140600	422604970	5080	5080	5080	5080	0
279	20241004	140500	422604970	5080	5080	5080	5080	0
280	20241004	140400	422604970	5080	5080	5080	5080	0
281	20241004	140300	422604970	5080	5100	5100	5080	2
282	20241004	140200	422594790	5080	5080	5080	5080	0
283	20241004	140100	422594790	5080	5090	5090	5080	20
284	20241004	140000	422493020	5100	5100	5100	5100	2314
285	20241004	135900	410691620	5100	5100	5100	5100	21
286	20241004	135800	410584520	5110	5110	5120	5100	17
287	20241004	135700	410497650	5120	5120	5120	5110	3344
288	20241004	135600	393386370	5120	5120	5120	5110	1233
289	20241004	135500	387073420	5120	5120	5120	5120	38966
290	20241004	135400	187567500	5120	5120	5120	5120	2
291	20241004	135300	187557260	5130	5130	5130	5130	197
292	20241004	135200	186546650	5130	5130	5130	5130	0
293	20241004	135100	186546650	5130	5130	5130	5130	0
294	20241004	135000	186546650	5130	5130	5130	5130	98
295	20241004	134900	186043910	5130	5130	5130	5130	23
296	20241004	134800	185925920	5130	5130	5130	5130	48
297	20241004	134700	185679680	5130	5130	5130	5130	1
298	20241004	134600	185674550	5130	5130	5130	5130	25
299	20241004	134500	185546300	5130	5130	5130	5130	0
300	20241004	134400	185546300	5130	5130	5130	5130	50
301	20241004	134300	185289800	5130	5130	5130	5120	106
302	20241004	134200	184746030	5130	5120	5130	5120	41
303	20241004	134100	184535810	5130	5130	5130	5130	1
304	20241004	134000	184530680	5130	5130	5130	5130	1
305	20241004	133900	184525550	5130	5130	5130	5130	501
306	20241004	133800	181955420	5130	5130	5130	5130	34
307	20241004	133700	181781000	5120	5120	5120	5120	0
308	20241004	133600	181781000	5120	5120	5120	5120	0
309	20241004	133500	181781000	5120	5120	5120	5120	5
310	20241004	133400	181755400	5120	5120	5120	5120	0
311	20241004	133300	181755400	5120	5130	5130	5120	62
312	20241004	133200	181437950	5120	5120	5120	5120	19
313	20241004	133100	181340670	5120	5120	5120	5120	13
314	20241004	133000	181274110	5130	5130	5130	5130	2
315	20241004	132900	181263850	5130	5130	5130	5130	0
316	20241004	132800	181263850	5130	5130	5130	5130	27
317	20241004	132700	181125340	5130	5130	5130	5130	5
318	20241004	132600	181099690	5130	5130	5130	5130	0
319	20241004	132500	181099690	5130	5130	5130	5130	0
320	20241004	132400	181099690	5130	5130	5130	5130	0
321	20241004	132300	181099690	5130	5130	5130	5130	0
322	20241004	132200	181099690	5130	5130	5130	5130	10
323	20241004	132100	181048390	5130	5130	5130	5130	1
324	20241004	132000	181043260	5130	5130	5130	5130	2
325	20241004	131900	181033000	5130	5130	5130	5130	0
326	20241004	131800	181033000	5130	5130	5130	5130	65
327	20241004	131700	180699550	5120	5120	5120	5120	6
328	20241004	131600	180668830	5120	5120	5120	5120	0
329	20241004	131500	180668830	5120	5120	5120	5120	0
330	20241004	131400	180668830	5120	5120	5120	5120	0
331	20241004	131300	180668830	5120	5120	5120	5120	154
332	20241004	131200	179880350	5130	5130	5130	5130	71
333	20241004	131100	179516120	5130	5120	5130	5120	2
334	20241004	131000	179505870	5130	5130	5130	5130	1
335	20241004	130900	179500740	5130	5130	5130	5130	0
336	20241004	130800	179500740	5130	5130	5130	5130	0
337	20241004	130700	179500740	5130	5130	5130	5130	67
338	20241004	130600	179157030	5130	5120	5130	5120	1113
339	20241004	130500	173458440	5110	5110	5110	5110	0
340	20241004	130400	173458440	5110	5110	5110	5110	0
341	20241004	130300	173458440	5110	5110	5110	5110	0
342	20241004	130200	173458440	5110	5110	5110	5110	50
343	20241004	130100	173202940	5110	5110	5110	5110	1
344	20241004	130000	173197830	5120	5120	5120	5120	1
345	20241004	125900	173192710	5120	5120	5120	5120	0
346	20241004	125800	173192710	5120	5120	5120	5120	85
347	20241004	125700	172757510	5120	5120	5120	5120	0
348	20241004	125600	172757510	5120	5120	5120	5120	0
349	20241004	125500	172757510	5120	5120	5120	5120	0
350	20241004	125400	172757510	5120	5120	5120	5120	0
351	20241004	125300	172757510	5120	5120	5120	5120	57
352	20241004	125200	172465670	5120	5120	5120	5120	0
353	20241004	125100	172465670	5120	5120	5120	5120	189
354	20241004	125000	171497990	5120	5120	5120	5120	2
355	20241004	124900	171487750	5120	5120	5120	5120	0
356	20241004	124800	171487750	5120	5120	5120	5120	106
357	20241004	124700	170945030	5120	5120	5120	5120	573
358	20241004	124600	168011270	5120	5120	5120	5120	5
359	20241004	124500	167985670	5120	5120	5120	5120	0
360	20241004	124400	167985670	5120	5120	5120	5120	0
361	20241004	124300	167985670	5120	5120	5120	5120	56
362	20241004	124200	167698950	5120	5120	5120	5120	0
363	20241004	124100	167698950	5120	5120	5120	5120	0
364	20241004	124000	167698950	5120	5120	5120	5110	5
365	20241004	123900	167673360	5110	5120	5120	5110	1056
366	20241004	123800	162276640	5110	5110	5110	5110	100
367	20241004	123700	161765640	5110	5110	5110	5110	202
368	20241004	123600	160733420	5110	5110	5110	5110	26
369	20241004	123500	160600560	5110	5110	5110	5110	10
370	20241004	123400	160549460	5110	5110	5120	5110	1399
371	20241004	123300	153400010	5110	5110	5110	5110	12
372	20241004	123200	153338690	5110	5110	5110	5110	280
373	20241004	123100	151907890	5110	5110	5110	5110	12
374	20241004	123000	151846570	5110	5120	5120	5110	206
375	20241004	122900	150791900	5120	5120	5120	5120	56
376	20241004	122800	150505180	5110	5120	5120	5110	21
377	20241004	122700	150397860	5110	5110	5110	5110	17
378	20241004	122600	150310990	5110	5110	5110	5110	964
379	20241004	122500	145384950	5110	5110	5110	5110	0
380	20241004	122400	145384950	5110	5120	5120	5110	58
381	20241004	122300	145088000	5110	5110	5110	5110	0
382	20241004	122200	145088000	5110	5110	5110	5110	1
383	20241004	122100	145082890	5120	5110	5120	5110	2
384	20241004	122000	145072660	5120	5120	5120	5120	2
385	20241004	121900	145062420	5120	5120	5120	5120	55
386	20241004	121800	144780820	5110	5110	5110	5110	0
387	20241004	121700	144780820	5110	5110	5110	5110	96
388	20241004	121600	144290260	5110	5110	5110	5110	1
389	20241004	121500	144285150	5120	5120	5120	5120	0
390	20241004	121400	144285150	5120	5110	5120	5110	156
391	20241004	121300	143487430	5110	5110	5120	5110	401
392	20241004	121200	141438310	5120	5110	5120	5110	108
393	20241004	121100	140885890	5120	5120	5120	5120	0
394	20241004	121000	140885890	5120	5120	5120	5110	3
395	20241004	120900	140870540	5120	5120	5120	5120	206
396	20241004	120800	139815820	5120	5120	5120	5120	35
397	20241004	120700	139636620	5130	5130	5130	5130	0
398	20241004	120600	139636620	5130	5130	5130	5130	0
399	20241004	120500	139636620	5130	5130	5130	5130	0
400	20241004	120400	139636620	5130	5130	5130	5130	256
401	20241004	120300	138323340	5120	5120	5130	5120	4
402	20241004	120200	138302850	5130	5120	5130	5120	589
403	20241004	120100	135285160	5120	5120	5120	5120	0
404	20241004	120000	135285160	5120	5120	5120	5120	57
405	20241004	115900	134993320	5110	5110	5110	5110	2129
406	20241004	115800	124114130	5110	5110	5110	5110	19
407	20241004	115700	124017040	5110	5110	5110	5110	20
408	20241004	115600	123914840	5110	5110	5110	5110	200
409	20241004	115500	122892840	5110	5130	5130	5110	2488
410	20241004	115400	110178040	5110	5110	5110	5110	1
411	20241004	115300	110172930	5130	5130	5130	5130	0
412	20241004	115200	110172930	5130	5130	5130	5130	0
413	20241004	115100	110172930	5130	5120	5130	5120	21
414	20241004	115000	110065400	5110	5120	5130	5110	60
415	20241004	114900	109758100	5110	5110	5110	5110	61
416	20241004	114800	109446390	5110	5110	5110	5110	1
417	20241004	114700	109441280	5110	5110	5110	5110	0
418	20241004	114600	109441280	5110	5110	5110	5110	0
419	20241004	114500	109441280	5110	5120	5130	5110	57
420	20241004	114400	109149420	5120	5110	5120	5110	311
421	20241004	114300	107557210	5120	5120	5120	5120	0
422	20241004	114200	107557210	5120	5120	5130	5120	201
423	20241004	114100	106527890	5130	5120	5130	5120	247
424	20241004	114000	105263140	5120	5110	5120	5110	425
425	20241004	113900	103090820	5100	5100	5100	5100	4776
426	20241004	113800	78733220	5100	5100	5100	5100	64
427	20241004	113700	78406820	5090	5090	5090	5090	0
428	20241004	113600	78406820	5090	5090	5090	5090	0
429	20241004	113500	78406820	5090	5090	5090	5090	156
430	20241004	113400	77612780	5090	5090	5090	5090	1
431	20241004	113300	77607690	5090	5090	5090	5090	1
432	20241004	113200	77602600	5090	5090	5090	5090	0
433	20241004	113100	77602600	5090	5090	5090	5090	1
434	20241004	113000	77597510	5090	5090	5090	5090	56
435	20241004	112900	77312470	5080	5080	5080	5080	1
436	20241004	112800	77307390	5090	5090	5090	5090	31
437	20241004	112700	77149600	5090	5090	5090	5090	0
438	20241004	112600	77149600	5090	5090	5090	5090	56
439	20241004	112500	76864560	5080	5080	5080	5080	0
440	20241004	112400	76864560	5080	5080	5080	5080	36
441	20241004	112300	76681680	5090	5090	5090	5090	0
442	20241004	112200	76681680	5090	5090	5090	5090	0
443	20241004	112100	76681680	5090	5090	5090	5090	56
444	20241004	112000	76396640	5080	5080	5080	5080	0
445	20241004	111900	76396640	5080	5080	5080	5080	0
446	20241004	111800	76396640	5080	5080	5080	5080	38
447	20241004	111700	76203600	5090	5090	5090	5090	0
448	20241004	111600	76203600	5090	5090	5090	5090	56
449	20241004	111500	75918560	5080	5080	5080	5080	326
450	20241004	111400	74262480	5090	5090	5090	5090	0
451	20241004	111300	74262480	5090	5090	5090	5090	0
452	20241004	111200	74262480	5090	5090	5090	5090	0
453	20241004	111100	74262480	5090	5090	5090	5090	64
454	20241004	111000	73936720	5090	5090	5090	5090	1
455	20241004	110900	73931630	5090	5090	5090	5090	0
456	20241004	110800	73931630	5090	5090	5090	5090	27
457	20241004	110700	73794200	5090	5090	5090	5090	116
458	20241004	110600	73203760	5090	5100	5100	5090	57
459	20241004	110500	72913070	5090	5090	5100	5090	104
460	20241004	110400	72383670	5090	5090	5090	5090	57
461	20241004	110300	72093540	5090	5090	5090	5090	0
462	20241004	110200	72093540	5090	5090	5090	5090	30
463	20241004	110100	71940840	5100	5100	5100	5100	56
464	20241004	110000	71655240	5090	5090	5090	5090	0
465	20241004	105900	71655240	5090	5090	5090	5090	1
466	20241004	105800	71650150	5090	5090	5090	5090	0
467	20241004	105700	71650150	5090	5100	5100	5090	1139
468	20241004	105600	65852440	5100	5100	5100	5100	56
469	20241004	105500	65566840	5090	5090	5090	5090	1
470	20241004	105400	65561750	5100	5100	5100	5100	0
471	20241004	105300	65561750	5100	5100	5100	5100	0
472	20241004	105200	65561750	5100	5100	5100	5100	0
473	20241004	105100	65561750	5100	5100	5100	5100	56
474	20241004	105000	65276150	5090	5090	5090	5090	1
475	20241004	104900	65271060	5090	5090	5090	5090	19
476	20241004	104800	65174350	5090	5100	5100	5090	27
477	20241004	104700	65036820	5100	5100	5100	5100	56
478	20241004	104600	64751220	5090	5090	5090	5090	3
479	20241004	104500	64735950	5090	5090	5090	5090	0
480	20241004	104400	64735950	5090	5090	5090	5090	196
481	20241004	104300	63738310	5100	5100	5100	5100	0
482	20241004	104200	63738310	5100	5100	5100	5100	56
483	20241004	104100	63452710	5100	5100	5100	5100	0
484	20241004	104000	63452710	5100	5100	5100	5100	0
485	20241004	103900	63452710	5100	5100	5100	5100	100
486	20241004	103800	62942710	5090	5100	5100	5090	227
487	20241004	103700	61786970	5100	5100	5100	5100	57
488	20241004	103600	61496270	5090	5090	5090	5090	0
489	20241004	103500	61496270	5090	5090	5090	5090	50
490	20241004	103400	61241770	5100	5100	5100	5100	0
491	20241004	103300	61241770	5100	5100	5100	5100	196
492	20241004	103200	60242170	5100	5100	5100	5100	56
493	20241004	103100	59956570	5100	5100	5100	5100	1
494	20241004	103000	59951470	5090	5090	5090	5090	4
495	20241004	102900	59931110	5090	5090	5090	5090	0
496	20241004	102800	59931110	5090	5090	5090	5090	2
497	20241004	102700	59920930	5100	5100	5100	5100	56
498	20241004	102600	59635330	5100	5100	5100	5100	5
499	20241004	102500	59609830	5090	5090	5090	5090	10
500	20241004	102400	59558930	5090	5090	5090	5090	0
501	20241004	102300	59558930	5090	5090	5090	5090	1
502	20241004	102200	59553840	5100	5100	5100	5100	56
503	20241004	102100	59268240	5080	5090	5090	5080	447
504	20241004	102000	56996370	5100	5090	5100	5090	2
505	20241004	101900	56986180	5090	5090	5090	5090	100
506	20241004	101800	56477180	5090	5090	5090	5090	200
507	20241004	101700	55459180	5090	5100	5100	5090	156
508	20241004	101600	54664580	5090	5090	5090	5090	0
509	20241004	101500	54664580	5090	5090	5090	5090	0
510	20241004	101400	54664580	5090	5090	5090	5090	0
511	20241004	101300	54664580	5090	5100	5100	5090	750
512	20241004	101200	50846520	5100	5100	5100	5100	0
513	20241004	101100	50846520	5100	5100	5100	5100	0
514	20241004	101000	50846520	5100	5100	5100	5100	2
515	20241004	100900	50836320	5100	5090	5100	5090	709
516	20241004	100800	47227500	5080	5090	5090	5080	57
517	20241004	100700	46937380	5090	5090	5090	5090	0
518	20241004	100600	46937380	5090	5090	5090	5090	0
519	20241004	100500	46937380	5090	5090	5090	5090	0
520	20241004	100400	46937380	5090	5090	5090	5090	0
521	20241004	100300	46937380	5090	5090	5090	5090	57
522	20241004	100200	46647250	5080	5080	5080	5080	55
523	20241004	100100	46367850	5080	5080	5080	5080	0
524	20241004	100000	46367850	5080	5080	5080	5080	23
525	20241004	095900	46251010	5080	5080	5080	5080	0
526	20241004	095800	46251010	5080	5090	5090	5080	58
527	20241004	095700	45955810	5070	5070	5070	5070	0
528	20241004	095600	45955810	5070	5080	5080	5070	640
529	20241004	095500	42710890	5090	5090	5090	5090	0
530	20241004	095400	42710890	5090	5090	5090	5090	0
531	20241004	095300	42710890	5090	5090	5090	5090	56
532	20241004	095200	42425850	5090	5080	5090	5080	18
533	20241004	095100	42334400	5090	5090	5090	5090	0
534	20241004	095000	42334400	5090	5090	5090	5090	0
535	20241004	094900	42334400	5090	5090	5090	5090	0
536	20241004	094800	42334400	5090	5090	5090	5090	56
537	20241004	094700	42049360	5070	5070	5070	5070	0
538	20241004	094600	42049360	5070	5070	5070	5070	0
539	20241004	094500	42049360	5070	5070	5070	5070	123
540	20241004	094400	41425750	5080	5080	5080	5080	79
541	20241004	094300	41024430	5090	5090	5090	5090	55
542	20241004	094200	40744480	5090	5080	5090	5080	122
543	20241004	094100	40124710	5070	5050	5070	5050	3829
544	20241004	094000	20741670	5050	5050	5050	5050	1
545	20241004	093900	20736620	5040	5050	5050	5040	13
546	20241004	093800	20670980	5060	5060	5060	5060	88
547	20241004	093700	20225700	5060	5060	5060	5060	1
548	20241004	093600	20220640	5040	5040	5040	5040	1
549	20241004	093500	20215600	5060	5060	5060	5060	1
550	20241004	093400	20210540	5040	5060	5060	5040	58
551	20241004	093300	19917080	5060	5060	5060	5060	2
552	20241004	093200	19906960	5060	5060	5060	5060	2
553	20241004	093100	19896840	5040	5050	5050	5040	528
554	20241004	093000	17234290	5060	5060	5060	5060	0
555	20241004	092900	17234290	5060	5060	5060	5060	56
556	20241004	092800	16950930	5050	5050	5050	5050	36
557	20241004	092700	16769130	5060	5060	5060	5060	1
558	20241004	092600	16764070	5050	5050	5060	5050	152
559	20241004	092500	15996460	5050	5050	5050	5050	1
560	20241004	092400	15991410	5040	5050	5050	5040	222
561	20241004	092300	14871650	5060	5060	5060	5060	0
562	20241004	092200	14871650	5060	5060	5060	5060	0
563	20241004	092100	14871650	5060	5060	5060	5060	0
564	20241004	092000	14871650	5060	5060	5060	5060	0
565	20241004	091900	14871650	5060	5060	5060	5060	56
566	20241004	091800	14588290	5040	5040	5040	5040	0
567	20241004	091700	14588290	5040	5050	5050	5040	344
568	20241004	091600	12851100	5050	5050	5050	5050	192
569	20241004	091500	11881500	5060	5060	5060	5060	0
570	20241004	091400	11881500	5060	5060	5060	5060	56
571	20241004	091300	11598140	5050	5060	5060	5050	317
572	20241004	091200	9994130	5060	5060	5060	5060	0
573	20241004	091100	9994130	5060	5060	5060	5060	0
574	20241004	091000	9994130	5060	5060	5060	5060	1
575	20241004	090900	9989070	5090	5070	5090	5070	355
576	20241004	090800	8188100	5080	5070	5080	5070	28
577	20241004	090700	8045870	5090	5090	5090	5090	400
578	20241004	090600	6009870	5090	5090	5090	5090	0
579	20241004	090500	6009870	5090	5090	5090	5090	55
580	20241004	090400	5729920	5060	5060	5060	5060	2
581	20241004	090300	5719800	5090	5090	5090	5090	0
582	20241004	090200	5719800	5090	5090	5090	5090	0
583	20241004	090100	5719800	5090	5080	5090	5070	521
584	20241004	090000	3075300	5100	5100	5100	5100	603