KissMeData/150900/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202800	268257920	5030	5030	5030	5030	996
3	20241004	202700	268257920	5030	5030	5030	5030	0
4	20241004	202600	268257920	5030	5030	5030	5030	0
5	20241004	202500	268257920	5030	5030	5030	5030	0
6	20241004	202400	268257920	5030	5030	5030	5030	0
7	20241004	202300	268257920	5030	5030	5030	5030	0
8	20241004	202200	268257920	5030	5030	5030	5030	0
9	20241004	202100	268257920	5030	5030	5030	5030	0
10	20241004	202000	268257920	5030	5030	5030	5030	0
11	20241004	201900	268257920	5030	5030	5030	5030	0
12	20241004	201800	268257920	5030	5030	5030	5030	0
13	20241004	201700	268257920	5030	5030	5030	5030	0
14	20241004	201600	268257920	5030	5030	5030	5030	0
15	20241004	201500	268257920	5030	5030	5030	5030	0
16	20241004	201400	268257920	5030	5030	5030	5030	0
17	20241004	201300	268257920	5030	5030	5030	5030	0
18	20241004	201200	268257920	5030	5030	5030	5030	0
19	20241004	201100	268257920	5030	5030	5030	5030	0
20	20241004	201000	268257920	5030	5030	5030	5030	0
21	20241004	200900	268257920	5030	5030	5030	5030	0
22	20241004	200800	268257920	5030	5030	5030	5030	0
23	20241004	200700	268257920	5030	5030	5030	5030	0
24	20241004	200600	268257920	5030	5030	5030	5030	0
25	20241004	200500	268257920	5030	5030	5030	5030	0
26	20241004	200400	268257920	5030	5030	5030	5030	0
27	20241004	200300	268257920	5030	5030	5030	5030	0
28	20241004	200200	268257920	5030	5030	5030	5030	0
29	20241004	200100	268257920	5030	5030	5030	5030	0
30	20241004	200000	268257920	5030	5030	5030	5030	0
31	20241004	195900	268257920	5030	5030	5030	5030	0
32	20241004	195800	268257920	5030	5030	5030	5030	996
33	20241004	195700	268257920	5030	5030	5030	5030	0
34	20241004	195600	268257920	5030	5030	5030	5030	0
35	20241004	195500	268257920	5030	5030	5030	5030	0
36	20241004	195400	268257920	5030	5030	5030	5030	0
37	20241004	195300	268257920	5030	5030	5030	5030	0
38	20241004	195200	268257920	5030	5030	5030	5030	0
39	20241004	195100	268257920	5030	5030	5030	5030	0
40	20241004	195000	268257920	5030	5030	5030	5030	0
41	20241004	194900	268257920	5030	5030	5030	5030	0
42	20241004	194800	268257920	5030	5030	5030	5030	0
43	20241004	194700	268257920	5030	5030	5030	5030	0
44	20241004	194600	268257920	5030	5030	5030	5030	0
45	20241004	194500	268257920	5030	5030	5030	5030	0
46	20241004	194400	268257920	5030	5030	5030	5030	0
47	20241004	194300	268257920	5030	5030	5030	5030	0
48	20241004	194200	268257920	5030	5030	5030	5030	0
49	20241004	194100	268257920	5030	5030	5030	5030	0
50	20241004	194000	268257920	5030	5030	5030	5030	0
51	20241004	193900	268257920	5030	5030	5030	5030	0
52	20241004	193800	268257920	5030	5030	5030	5030	0
53	20241004	193700	268257920	5030	5030	5030	5030	0
54	20241004	193600	268257920	5030	5030	5030	5030	0
55	20241004	193500	268257920	5030	5030	5030	5030	0
56	20241004	193400	268257920	5030	5030	5030	5030	0
57	20241004	193300	268257920	5030	5030	5030	5030	0
58	20241004	193200	268257920	5030	5030	5030	5030	0
59	20241004	193100	268257920	5030	5030	5030	5030	0
60	20241004	193000	268257920	5030	5030	5030	5030	0
61	20241004	192900	268257920	5030	5030	5030	5030	0
62	20241004	192800	268257920	5030	5030	5030	5030	996
63	20241004	192700	268257920	5030	5030	5030	5030	0
64	20241004	192600	268257920	5030	5030	5030	5030	0
65	20241004	192500	268257920	5030	5030	5030	5030	0
66	20241004	192400	268257920	5030	5030	5030	5030	0
67	20241004	192300	268257920	5030	5030	5030	5030	0
68	20241004	192200	268257920	5030	5030	5030	5030	0
69	20241004	192100	268257920	5030	5030	5030	5030	0
70	20241004	192000	268257920	5030	5030	5030	5030	0
71	20241004	191900	268257920	5030	5030	5030	5030	0
72	20241004	191800	268257920	5030	5030	5030	5030	0
73	20241004	191700	268257920	5030	5030	5030	5030	0
74	20241004	191600	268257920	5030	5030	5030	5030	0
75	20241004	191500	268257920	5030	5030	5030	5030	0
76	20241004	191400	268257920	5030	5030	5030	5030	0
77	20241004	191300	268257920	5030	5030	5030	5030	0
78	20241004	191200	268257920	5030	5030	5030	5030	0
79	20241004	191100	268257920	5030	5030	5030	5030	0
80	20241004	191000	268257920	5030	5030	5030	5030	0
81	20241004	190900	268257920	5030	5030	5030	5030	0
82	20241004	190800	268257920	5030	5030	5030	5030	0
83	20241004	190700	268257920	5030	5030	5030	5030	0
84	20241004	190600	268257920	5030	5030	5030	5030	0
85	20241004	190500	268257920	5030	5030	5030	5030	0
86	20241004	190400	268257920	5030	5030	5030	5030	0
87	20241004	190300	268257920	5030	5030	5030	5030	0
88	20241004	190200	268257920	5030	5030	5030	5030	0
89	20241004	190100	268257920	5030	5030	5030	5030	0
90	20241004	190000	268257920	5030	5030	5030	5030	0
91	20241004	185900	268257920	5030	5030	5030	5030	0
92	20241004	185800	268257920	5030	5030	5030	5030	996
93	20241004	185700	268257920	5030	5030	5030	5030	0
94	20241004	185600	268257920	5030	5030	5030	5030	0
95	20241004	185500	268257920	5030	5030	5030	5030	0
96	20241004	185400	268257920	5030	5030	5030	5030	0
97	20241004	185300	268257920	5030	5030	5030	5030	0
98	20241004	185200	268257920	5030	5030	5030	5030	0
99	20241004	185100	268257920	5030	5030	5030	5030	0
100	20241004	185000	268257920	5030	5030	5030	5030	0
101	20241004	184900	268257920	5030	5030	5030	5030	0
102	20241004	184800	268257920	5030	5030	5030	5030	0
103	20241004	184700	268257920	5030	5030	5030	5030	0
104	20241004	184600	268257920	5030	5030	5030	5030	0
105	20241004	184500	268257920	5030	5030	5030	5030	0
106	20241004	184400	268257920	5030	5030	5030	5030	0
107	20241004	184300	268257920	5030	5030	5030	5030	0
108	20241004	184200	268257920	5030	5030	5030	5030	0
109	20241004	184100	268257920	5030	5030	5030	5030	0
110	20241004	184000	268257920	5030	5030	5030	5030	0
111	20241004	183900	268257920	5030	5030	5030	5030	0
112	20241004	183800	268257920	5030	5030	5030	5030	0
113	20241004	183700	268257920	5030	5030	5030	5030	0
114	20241004	183600	268257920	5030	5030	5030	5030	0
115	20241004	183500	268257920	5030	5030	5030	5030	0
116	20241004	183400	268257920	5030	5030	5030	5030	0
117	20241004	183300	268257920	5030	5030	5030	5030	0
118	20241004	183200	268257920	5030	5030	5030	5030	0
119	20241004	183100	268257920	5030	5030	5030	5030	0
120	20241004	183000	268257920	5030	5030	5030	5030	0
121	20241004	182900	268257920	5030	5030	5030	5030	0
122	20241004	182800	268257920	5030	5030	5030	5030	996
123	20241004	182700	268257920	5030	5030	5030	5030	0
124	20241004	182600	268257920	5030	5030	5030	5030	0
125	20241004	182500	268257920	5030	5030	5030	5030	0
126	20241004	182400	268257920	5030	5030	5030	5030	0
127	20241004	182300	268257920	5030	5030	5030	5030	0
128	20241004	182200	268257920	5030	5030	5030	5030	0
129	20241004	182100	268257920	5030	5030	5030	5030	0
130	20241004	182000	268257920	5030	5030	5030	5030	0
131	20241004	181900	268257920	5030	5030	5030	5030	0
132	20241004	181800	268257920	5030	5030	5030	5030	0
133	20241004	181700	268257920	5030	5030	5030	5030	0
134	20241004	181600	268257920	5030	5030	5030	5030	0
135	20241004	181500	268257920	5030	5030	5030	5030	0
136	20241004	181400	268257920	5030	5030	5030	5030	0
137	20241004	181300	268257920	5030	5030	5030	5030	0
138	20241004	181200	268257920	5030	5030	5030	5030	0
139	20241004	181100	268257920	5030	5030	5030	5030	0
140	20241004	181000	268257920	5030	5030	5030	5030	0
141	20241004	180900	268257920	5030	5030	5030	5030	0
142	20241004	180800	268257920	5030	5030	5030	5030	0
143	20241004	180700	268257920	5030	5030	5030	5030	0
144	20241004	180600	268257920	5030	5030	5030	5030	0
145	20241004	180500	268257920	5030	5030	5030	5030	0
146	20241004	180400	268257920	5030	5030	5030	5030	0
147	20241004	180300	268257920	5030	5030	5030	5030	0
148	20241004	180200	268257920	5030	5030	5030	5030	0
149	20241004	180100	268257920	5030	5030	5030	5030	0
150	20241004	180000	268257920	5030	5030	5030	5030	0
151	20241004	175900	268257920	5030	5030	5030	5030	0
152	20241004	175800	268257920	5030	5030	5030	5030	996
153	20241004	175700	268257920	5030	5030	5030	5030	0
154	20241004	175600	268257920	5030	5030	5030	5030	0
155	20241004	175500	268257920	5030	5030	5030	5030	0
156	20241004	175400	268257920	5030	5030	5030	5030	0
157	20241004	175300	268257920	5030	5030	5030	5030	0
158	20241004	175200	268257920	5030	5030	5030	5030	0
159	20241004	175100	268257920	5030	5030	5030	5030	0
160	20241004	175000	268257920	5030	5030	5030	5030	0
161	20241004	174900	268257920	5030	5030	5030	5030	0
162	20241004	174800	268257920	5030	5030	5030	5030	0
163	20241004	174700	268257920	5030	5030	5030	5030	0
164	20241004	174600	268257920	5030	5030	5030	5030	0
165	20241004	174500	268257920	5030	5030	5030	5030	0
166	20241004	174400	268257920	5030	5030	5030	5030	0
167	20241004	174300	268257920	5030	5030	5030	5030	0
168	20241004	174200	268257920	5030	5030	5030	5030	0
169	20241004	174100	268257920	5030	5030	5030	5030	0
170	20241004	174000	268257920	5030	5030	5030	5030	0
171	20241004	173900	268257920	5030	5030	5030	5030	0
172	20241004	173800	268257920	5030	5030	5030	5030	0
173	20241004	173700	268257920	5030	5030	5030	5030	0
174	20241004	173600	268257920	5030	5030	5030	5030	0
175	20241004	173500	268257920	5030	5030	5030	5030	0
176	20241004	173400	268257920	5030	5030	5030	5030	0
177	20241004	173300	268257920	5030	5030	5030	5030	0
178	20241004	173200	268257920	5030	5030	5030	5030	0
179	20241004	173100	268257920	5030	5030	5030	5030	0
180	20241004	173000	268257920	5030	5030	5030	5030	0
181	20241004	172900	268257920	5030	5030	5030	5030	0
182	20241004	172800	268257920	5030	5030	5030	5030	996
183	20241004	172700	268257920	5030	5030	5030	5030	0
184	20241004	172600	268257920	5030	5030	5030	5030	0
185	20241004	172500	268257920	5030	5030	5030	5030	0
186	20241004	172400	268257920	5030	5030	5030	5030	0
187	20241004	172300	268257920	5030	5030	5030	5030	0
188	20241004	172200	268257920	5030	5030	5030	5030	0
189	20241004	172100	268257920	5030	5030	5030	5030	0
190	20241004	172000	268257920	5030	5030	5030	5030	0
191	20241004	171900	268257920	5030	5030	5030	5030	0
192	20241004	171800	268257920	5030	5030	5030	5030	0
193	20241004	171700	268257920	5030	5030	5030	5030	0
194	20241004	171600	268257920	5030	5030	5030	5030	0
195	20241004	171500	268257920	5030	5030	5030	5030	0
196	20241004	171400	268257920	5030	5030	5030	5030	0
197	20241004	171300	268257920	5030	5030	5030	5030	0
198	20241004	171200	268257920	5030	5030	5030	5030	0
199	20241004	171100	268257920	5030	5030	5030	5030	0
200	20241004	171000	268257920	5030	5030	5030	5030	0
201	20241004	170900	268257920	5030	5030	5030	5030	0
202	20241004	170800	268257920	5030	5030	5030	5030	0
203	20241004	170700	268257920	5030	5030	5030	5030	0
204	20241004	170600	268257920	5030	5030	5030	5030	0
205	20241004	170500	268257920	5030	5030	5030	5030	0
206	20241004	170400	268257920	5030	5030	5030	5030	0
207	20241004	170300	268257920	5030	5030	5030	5030	0
208	20241004	170200	268257920	5030	5030	5030	5030	0
209	20241004	170100	268257920	5030	5030	5030	5030	0
210	20241004	170000	268257920	5030	5030	5030	5030	0
211	20241004	165900	268257920	5030	5030	5030	5030	0
212	20241004	165800	268257920	5030	5030	5030	5030	996
213	20241004	165700	268257920	5030	5030	5030	5030	0
214	20241004	165600	268257920	5030	5030	5030	5030	0
215	20241004	165500	268257920	5030	5030	5030	5030	0
216	20241004	165400	268257920	5030	5030	5030	5030	0
217	20241004	165300	268257920	5030	5030	5030	5030	0
218	20241004	165200	268257920	5030	5030	5030	5030	0
219	20241004	165100	268257920	5030	5030	5030	5030	0
220	20241004	165000	268257920	5030	5030	5030	5030	0
221	20241004	164900	268257920	5030	5030	5030	5030	0
222	20241004	164800	268257920	5030	5030	5030	5030	0
223	20241004	164700	268257920	5030	5030	5030	5030	0
224	20241004	164600	268257920	5030	5030	5030	5030	0
225	20241004	164500	268257920	5030	5030	5030	5030	0
226	20241004	164400	268257920	5030	5030	5030	5030	0
227	20241004	164300	268257920	5030	5030	5030	5030	0
228	20241004	164200	268257920	5030	5030	5030	5030	0
229	20241004	164100	268257920	5030	5030	5030	5030	0
230	20241004	164000	268257920	5030	5030	5030	5030	0
231	20241004	163900	268257920	5030	5030	5030	5030	0
232	20241004	163800	268257920	5030	5030	5030	5030	0
233	20241004	163700	268257920	5030	5030	5030	5030	0
234	20241004	163600	268257920	5030	5030	5030	5030	0
235	20241004	163500	268257920	5030	5030	5030	5030	0
236	20241004	163400	268257920	5030	5030	5030	5030	0
237	20241004	163300	268257920	5030	5030	5030	5030	0
238	20241004	163200	268257920	5030	5030	5030	5030	0
239	20241004	163100	268257920	5030	5030	5030	5030	0
240	20241004	163000	268257920	5030	5030	5030	5030	0
241	20241004	162900	268257920	5030	5030	5030	5030	0
242	20241004	162800	268257920	5030	5030	5030	5030	996
243	20241004	162700	268257920	5030	5030	5030	5030	0
244	20241004	162600	268257920	5030	5030	5030	5030	0
245	20241004	162500	268257920	5030	5030	5030	5030	0
246	20241004	162400	268257920	5030	5030	5030	5030	0
247	20241004	162300	268257920	5030	5030	5030	5030	0
248	20241004	162200	268257920	5030	5030	5030	5030	0
249	20241004	162100	268257920	5030	5030	5030	5030	0
250	20241004	162000	268257920	5030	5030	5030	5030	0
251	20241004	161900	268257920	5030	5030	5030	5030	0
252	20241004	161800	268257920	5030	5030	5030	5030	0
253	20241004	161700	268257920	5030	5030	5030	5030	0
254	20241004	161600	268257920	5030	5030	5030	5030	0
255	20241004	161500	268257920	5030	5030	5030	5030	0
256	20241004	161400	268257920	5030	5030	5030	5030	0
257	20241004	161300	268257920	5030	5030	5030	5030	0
258	20241004	161200	268257920	5030	5030	5030	5030	0
259	20241004	161100	268257920	5030	5030	5030	5030	0
260	20241004	161000	268257920	5030	5030	5030	5030	0
261	20241004	160900	268257920	5030	5030	5030	5030	0
262	20241004	160800	268257920	5030	5030	5030	5030	0
263	20241004	160700	268257920	5030	5030	5030	5030	0
264	20241004	160600	268257920	5030	5030	5030	5030	0
265	20241004	160500	268257920	5030	5030	5030	5030	0
266	20241004	160400	268257920	5030	5030	5030	5030	0
267	20241004	160300	268257920	5030	5030	5030	5030	0
268	20241004	160200	268257920	5030	5030	5030	5030	0
269	20241004	160100	268257920	5030	5030	5030	5030	0
270	20241004	160000	268257920	5030	5030	5030	5030	0
271	20241004	155900	268257920	5030	5030	5030	5030	0
272	20241004	155800	268257920	5030	5030	5030	5030	996
273	20241004	155700	268257920	5030	5030	5030	5030	0
274	20241004	155600	268257920	5030	5030	5030	5030	0
275	20241004	155500	268257920	5030	5030	5030	5030	0
276	20241004	155400	268257920	5030	5030	5030	5030	0
277	20241004	155300	268257920	5030	5030	5030	5030	0
278	20241004	155200	268257920	5030	5030	5030	5030	0
279	20241004	155100	268257920	5030	5030	5030	5030	0
280	20241004	155000	268257920	5030	5030	5030	5030	0
281	20241004	154900	268257920	5030	5030	5030	5030	0
282	20241004	154800	268257920	5030	5030	5030	5030	0
283	20241004	154700	268257920	5030	5030	5030	5030	0
284	20241004	154600	268257920	5030	5030	5030	5030	0
285	20241004	154500	268257920	5030	5030	5030	5030	0
286	20241004	154400	268257920	5030	5030	5030	5030	0
287	20241004	154300	268257920	5030	5030	5030	5030	0
288	20241004	154200	268257920	5030	5030	5030	5030	0
289	20241004	154100	268257920	5030	5030	5030	5030	0
290	20241004	154000	268257920	5030	5030	5030	5030	0
291	20241004	153900	268257920	5030	5030	5030	5030	0
292	20241004	153800	268257920	5030	5030	5030	5030	0
293	20241004	153700	268257920	5030	5030	5030	5030	0
294	20241004	153600	268257920	5030	5030	5030	5030	0
295	20241004	153500	268257920	5030	5030	5030	5030	0
296	20241004	153400	268257920	5030	5030	5030	5030	0
297	20241004	153300	268257920	5030	5030	5030	5030	0
298	20241004	153200	268257920	5030	5030	5030	5030	0
299	20241004	153100	268257920	5030	5030	5030	5030	0
300	20241004	153000	268257920	5030	5030	5030	5030	996
301	20241004	152900	263248040	5060	5060	5060	5060	0
302	20241004	152800	263248040	5060	5060	5060	5060	0
303	20241004	152700	263248040	5060	5060	5060	5060	0
304	20241004	152600	263248040	5060	5060	5060	5060	0
305	20241004	152500	263248040	5060	5060	5060	5060	0
306	20241004	152400	263248040	5060	5060	5060	5060	0
307	20241004	152300	263248040	5060	5060	5060	5060	0
308	20241004	152200	263248040	5060	5060	5060	5060	0
309	20241004	152100	263248040	5060	5060	5060	5060	0
310	20241004	152000	263248040	5060	5060	5060	5060	0
311	20241004	151900	263248040	5060	5060	5060	5060	0
312	20241004	151800	263248040	5060	5060	5060	5060	0
313	20241004	151700	263248040	5060	5060	5060	5060	0
314	20241004	151600	263248040	5060	5050	5060	5050	8
315	20241004	151500	263207630	5050	5050	5050	5050	1
316	20241004	151400	263202580	5050	5050	5050	5050	0
317	20241004	151300	263202580	5050	5050	5050	5050	0
318	20241004	151200	263202580	5050	5040	5050	5040	19
319	20241004	151100	263106810	5050	5050	5050	5050	0
320	20241004	151000	263106810	5050	5030	5050	5030	50
321	20241004	150900	262855290	5050	5050	5050	5050	0
322	20241004	150800	262855290	5050	5030	5050	5030	455
323	20241004	150700	260566620	5030	5030	5030	5030	0
324	20241004	150600	260566620	5030	5020	5030	5020	41
325	20241004	150500	260360790	5030	5020	5030	5020	42
326	20241004	150400	260149940	5030	5030	5040	5030	156
327	20241004	150300	259365250	5040	5030	5040	5030	837
328	20241004	150200	255155130	5050	5050	5050	5050	0
329	20241004	150100	255155130	5050	5030	5050	5020	351
330	20241004	150000	253393030	5030	5030	5030	5030	1390
331	20241004	145900	246401330	5030	5050	5050	5030	72
332	20241004	145800	246038970	5050	5050	5050	5050	0
333	20241004	145700	246038970	5050	5030	5050	5030	133
334	20241004	145600	245369960	5060	5060	5060	5060	0
335	20241004	145500	245369960	5060	5060	5060	5060	0
336	20241004	145400	245369960	5060	5040	5060	5040	35
337	20241004	145300	245193540	5060	5060	5060	5060	0
338	20241004	145200	245193540	5060	5060	5060	5060	46
339	20241004	145100	244960780	5060	5050	5060	5050	62
340	20241004	145000	244647670	5050	5030	5050	5030	351
341	20241004	144900	242882120	5050	5030	5050	5030	602
342	20241004	144800	239854040	5060	5040	5060	5040	11
343	20241004	144700	239798580	5060	5030	5060	5020	5798
344	20241004	144600	210690890	5030	5020	5050	5020	263
345	20241004	144500	209370300	5060	5060	5060	5060	0
346	20241004	144400	209370300	5060	5030	5060	5030	10
347	20241004	144300	209319970	5060	5060	5060	5060	0
348	20241004	144200	209319970	5060	5060	5060	5060	4
349	20241004	144100	209299730	5060	5060	5060	5060	1
350	20241004	144000	209294670	5030	5040	5040	5030	303
351	20241004	143900	207770550	5060	5060	5060	5060	0
352	20241004	143800	207770550	5060	5060	5060	5060	0
353	20241004	143700	207770550	5060	5030	5060	5030	1243
354	20241004	143600	201518230	5060	5060	5060	5060	1
355	20241004	143500	201513170	5030	5030	5030	5030	3
356	20241004	143400	201498080	5030	5040	5040	5030	500
357	20241004	143300	198983070	5030	5060	5060	5030	514
358	20241004	143200	196394990	5040	5040	5040	5040	150
359	20241004	143100	195638990	5060	5060	5060	5060	0
360	20241004	143000	195638990	5060	5060	5060	5060	1
361	20241004	142900	195633930	5060	5060	5060	5060	1
362	20241004	142800	195628870	5030	5060	5060	5030	301
363	20241004	142700	194105840	5060	5060	5060	5060	0
364	20241004	142600	194105840	5060	5060	5060	5060	0
365	20241004	142500	194105840	5060	5060	5060	5060	0
366	20241004	142400	194105840	5060	5060	5060	5060	0
367	20241004	142300	194105840	5060	5060	5060	5060	1
368	20241004	142200	194100780	5060	5060	5060	5060	7
369	20241004	142100	194065360	5060	5060	5060	5050	311
370	20241004	142000	192494700	5060	5060	5060	5060	0
371	20241004	141900	192494700	5060	5060	5060	5060	0
372	20241004	141800	192494700	5060	5060	5060	5060	30
373	20241004	141700	192342900	5060	5060	5060	5060	0
374	20241004	141600	192342900	5060	5060	5060	5060	0
375	20241004	141500	192342900	5060	5060	5060	5060	0
376	20241004	141400	192342900	5060	5060	5060	5060	0
377	20241004	141300	192342900	5060	5050	5060	5050	15
378	20241004	141200	192267140	5030	5030	5030	5030	100
379	20241004	141100	191764140	5060	5060	5060	5060	0
380	20241004	141000	191764140	5060	5060	5060	5060	0
381	20241004	140900	191764140	5060	5060	5060	5060	0
382	20241004	140800	191764140	5060	5060	5060	5060	0
383	20241004	140700	191764140	5060	5060	5060	5060	30
384	20241004	140600	191612340	5060	5060	5060	5060	0
385	20241004	140500	191612340	5060	5060	5060	5060	0
386	20241004	140400	191612340	5060	5060	5060	5060	0
387	20241004	140300	191612340	5060	5040	5060	5040	3
388	20241004	140200	191597200	5060	5060	5060	5060	0
389	20241004	140100	191597200	5060	5060	5060	5060	0
390	20241004	140000	191597200	5060	5060	5060	5060	0
391	20241004	135900	191597200	5060	5060	5060	5060	20
392	20241004	135800	191496000	5060	5060	5060	5060	0
393	20241004	135700	191496000	5060	5060	5060	5060	300
394	20241004	135600	189978000	5060	5060	5060	5060	0
395	20241004	135500	189978000	5060	5060	5060	5030	4813
396	20241004	135400	165767060	5060	5060	5060	5060	0
397	20241004	135300	165767060	5060	5060	5060	5060	1
398	20241004	135200	165762000	5040	5040	5040	5040	10
399	20241004	135100	165711600	5040	5040	5040	5040	0
400	20241004	135000	165711600	5040	5030	5040	5030	2
401	20241004	134900	165701530	5030	5070	5070	5030	10000
402	20241004	134800	115346440	5080	5080	5080	5080	1
403	20241004	134700	115341360	5070	5070	5070	5070	109
404	20241004	134600	114788730	5070	5060	5070	5060	212
405	20241004	134500	113715900	5070	5070	5070	5070	0
406	20241004	134400	113715900	5070	5070	5070	5070	0
407	20241004	134300	113715900	5070	5070	5070	5070	0
408	20241004	134200	113715900	5070	5070	5070	5070	0
409	20241004	134100	113715900	5070	5070	5070	5070	0
410	20241004	134000	113715900	5070	5070	5070	5070	0
411	20241004	133900	113715900	5070	5070	5070	5070	0
412	20241004	133800	113715900	5070	5070	5070	5070	0
413	20241004	133700	113715900	5070	5070	5070	5070	0
414	20241004	133600	113715900	5070	5070	5070	5070	0
415	20241004	133500	113715900	5070	5070	5070	5070	0
416	20241004	133400	113715900	5070	5070	5070	5070	0
417	20241004	133300	113715900	5070	5070	5070	5070	0
418	20241004	133200	113715900	5070	5070	5070	5070	0
419	20241004	133100	113715900	5070	5070	5070	5070	1
420	20241004	133000	113710830	5050	5050	5050	5050	781
421	20241004	132900	109766780	5070	5070	5070	5070	0
422	20241004	132800	109766780	5070	5070	5070	5070	11
423	20241004	132700	109711010	5070	5070	5070	5070	5
424	20241004	132600	109685660	5070	5070	5070	5070	0
425	20241004	132500	109685660	5070	5070	5070	5070	1
426	20241004	132400	109680590	5070	5070	5070	5070	0
427	20241004	132300	109680590	5070	5070	5070	5070	0
428	20241004	132200	109680590	5070	5060	5070	5060	1333
429	20241004	132100	102935600	5070	5070	5070	5070	0
430	20241004	132000	102935600	5070	5060	5080	5060	33
431	20241004	131900	102768590	5080	5070	5080	5070	5
432	20241004	131800	102743230	5080	5080	5080	5080	0
433	20241004	131700	102743230	5080	5080	5080	5080	0
434	20241004	131600	102743230	5080	5080	5080	5080	0
435	20241004	131500	102743230	5080	5080	5080	5080	1
436	20241004	131400	102738150	5070	5070	5070	5070	95
437	20241004	131300	102256500	5070	5070	5070	5070	0
438	20241004	131200	102256500	5070	5070	5070	5070	0
439	20241004	131100	102256500	5070	5070	5070	5070	0
440	20241004	131000	102256500	5070	5070	5070	5070	2
441	20241004	130900	102246360	5070	5070	5070	5070	0
442	20241004	130800	102246360	5070	5070	5070	5070	0
443	20241004	130700	102246360	5070	5070	5070	5070	0
444	20241004	130600	102246360	5070	5070	5070	5070	0
445	20241004	130500	102246360	5070	5070	5070	5070	0
446	20241004	130400	102246360	5070	5070	5070	5070	2
447	20241004	130300	102236220	5070	5070	5070	5070	0
448	20241004	130200	102236220	5070	5070	5070	5070	41
449	20241004	130100	102028350	5070	5060	5070	5060	2
450	20241004	130000	102018220	5070	5070	5070	5070	0
451	20241004	125900	102018220	5070	5060	5070	5050	165
452	20241004	125800	101184940	5070	5070	5070	5070	0
453	20241004	125700	101184940	5070	5070	5070	5070	0
454	20241004	125600	101184940	5070	5070	5070	5070	0
455	20241004	125500	101184940	5070	5060	5070	5060	28
456	20241004	125400	101043250	5080	5080	5080	5080	0
457	20241004	125300	101043250	5080	5080	5080	5080	0
458	20241004	125200	101043250	5080	5080	5080	5080	10
459	20241004	125100	100992450	5080	5080	5080	5080	0
460	20241004	125000	100992450	5080	5080	5080	5080	0
461	20241004	124900	100992450	5080	5080	5080	5080	0
462	20241004	124800	100992450	5080	5050	5080	5050	2
463	20241004	124700	100982320	5050	5080	5080	5050	9
464	20241004	124600	100936630	5080	5080	5080	5080	0
465	20241004	124500	100936630	5080	5080	5080	5080	1
466	20241004	124400	100931550	5070	5070	5070	5070	0
467	20241004	124300	100931550	5070	5070	5070	5070	1
468	20241004	124200	100926480	5080	5080	5080	5080	0
469	20241004	124100	100926480	5080	5080	5080	5080	100
470	20241004	124000	100418480	5040	5040	5040	5040	52
471	20241004	123900	100156400	5040	5060	5060	5040	2353
472	20241004	123800	88273330	5050	5090	5090	5050	1741
473	20241004	123700	79468540	5100	5100	5100	5100	0
474	20241004	123600	79468540	5100	5100	5100	5100	0
475	20241004	123500	79468540	5100	5100	5100	5100	0
476	20241004	123400	79468540	5100	5100	5100	5100	0
477	20241004	123300	79468540	5100	5100	5100	5100	0
478	20241004	123200	79468540	5100	5100	5100	5100	0
479	20241004	123100	79468540	5100	5100	5100	5100	0
480	20241004	123000	79468540	5100	5100	5100	5100	0
481	20241004	122900	79468540	5100	5100	5100	5100	0
482	20241004	122800	79468540	5100	5100	5100	5100	0
483	20241004	122700	79468540	5100	5100	5100	5100	0
484	20241004	122600	79468540	5100	5100	5100	5100	0
485	20241004	122500	79468540	5100	5100	5100	5100	0
486	20241004	122400	79468540	5100	5100	5100	5100	0
487	20241004	122300	79468540	5100	5100	5100	5100	0
488	20241004	122200	79468540	5100	5100	5100	5100	0
489	20241004	122100	79468540	5100	5100	5100	5100	0
490	20241004	122000	79468540	5100	5100	5100	5100	0
491	20241004	121900	79468540	5100	5100	5100	5100	0
492	20241004	121800	79468540	5100	5100	5100	5100	0
493	20241004	121700	79468540	5100	5100	5100	5100	2
494	20241004	121600	79458340	5100	5100	5100	5100	0
495	20241004	121500	79458340	5100	5100	5100	5100	0
496	20241004	121400	79458340	5100	5100	5100	5100	0
497	20241004	121300	79458340	5100	5100	5100	5100	0
498	20241004	121200	79458340	5100	5100	5100	5100	1
499	20241004	121100	79453240	5100	5100	5100	5100	0
500	20241004	121000	79453240	5100	5100	5100	5100	0
501	20241004	120900	79453240	5100	5100	5100	5100	1
502	20241004	120800	79448140	5060	5060	5060	5060	19
503	20241004	120700	79352000	5100	5100	5100	5100	171
504	20241004	120600	78479900	5100	5100	5100	5100	2
505	20241004	120500	78469700	5100	5100	5100	5100	0
506	20241004	120400	78469700	5100	5100	5100	5100	150
507	20241004	120300	77704700	5100	5100	5100	5100	0
508	20241004	120200	77704700	5100	5100	5100	5100	0
509	20241004	120100	77704700	5100	5100	5100	5100	0
510	20241004	120000	77704700	5100	5100	5100	5100	4
511	20241004	115900	77684300	5100	5100	5100	5100	0
512	20241004	115800	77684300	5100	5090	5100	5090	732
513	20241004	115700	73952110	5090	5090	5090	5090	0
514	20241004	115600	73952110	5090	5090	5090	5090	0
515	20241004	115500	73952110	5090	5090	5090	5090	1
516	20241004	115400	73947020	5060	5060	5060	5060	0
517	20241004	115300	73947020	5060	5080	5080	5060	41
518	20241004	115200	73739540	5090	5090	5090	5090	0
519	20241004	115100	73739540	5090	5090	5090	5090	0
520	20241004	115000	73739540	5090	5090	5090	5090	0
521	20241004	114900	73739540	5090	5090	5090	5090	0
522	20241004	114800	73739540	5090	5060	5090	5060	2
523	20241004	114700	73729390	5100	5100	5100	5100	0
524	20241004	114600	73729390	5100	5100	5100	5100	0
525	20241004	114500	73729390	5100	5100	5100	5100	0
526	20241004	114400	73729390	5100	5100	5100	5100	0
527	20241004	114300	73729390	5100	5100	5100	5100	0
528	20241004	114200	73729390	5100	5100	5100	5100	0
529	20241004	114100	73729390	5100	5100	5100	5100	0
530	20241004	114000	73729390	5100	5100	5100	5100	0
531	20241004	113900	73729390	5100	5100	5100	5100	0
532	20241004	113800	73729390	5100	5100	5100	5100	0
533	20241004	113700	73729390	5100	5090	5100	5060	791
534	20241004	113600	69726240	5100	5100	5100	5100	0
535	20241004	113500	69726240	5100	5100	5100	5100	0
536	20241004	113400	69726240	5100	5100	5100	5100	0
537	20241004	113300	69726240	5100	5100	5100	5100	0
538	20241004	113200	69726240	5100	5100	5100	5100	0
539	20241004	113100	69726240	5100	5100	5100	5100	0
540	20241004	113000	69726240	5100	5100	5100	5100	0
541	20241004	112900	69726240	5100	5100	5100	5100	0
542	20241004	112800	69726240	5100	5100	5100	5100	0
543	20241004	112700	69726240	5100	5100	5100	5100	0
544	20241004	112600	69726240	5100	5100	5100	5100	1
545	20241004	112500	69721140	5120	5120	5120	5120	0
546	20241004	112400	69721140	5120	5120	5120	5120	0
547	20241004	112300	69721140	5120	5120	5120	5120	0
548	20241004	112200	69721140	5120	5120	5120	5120	0
549	20241004	112100	69721140	5120	5120	5120	5120	0
550	20241004	112000	69721140	5120	5120	5120	5120	0
551	20241004	111900	69721140	5120	5120	5120	5120	0
552	20241004	111800	69721140	5120	5120	5120	5120	0
553	20241004	111700	69721140	5120	5120	5120	5120	0
554	20241004	111600	69721140	5120	5120	5120	5120	0
555	20241004	111500	69721140	5120	5090	5120	5090	14
556	20241004	111400	69649850	5090	5080	5090	5080	35
557	20241004	111300	69472030	5090	5090	5090	5090	0
558	20241004	111200	69472030	5090	5090	5090	5090	4
559	20241004	111100	69451670	5090	5090	5090	5090	1
560	20241004	111000	69446580	5100	5090	5100	5090	3
561	20241004	110900	69431300	5120	5120	5120	5120	0
562	20241004	110800	69431300	5120	5120	5120	5120	0
563	20241004	110700	69431300	5120	5120	5120	5120	0
564	20241004	110600	69431300	5120	5120	5120	5120	0
565	20241004	110500	69431300	5120	5120	5120	5120	0
566	20241004	110400	69431300	5120	5120	5120	5120	0
567	20241004	110300	69431300	5120	5120	5120	5120	0
568	20241004	110200	69431300	5120	5120	5120	5120	0
569	20241004	110100	69431300	5120	5120	5120	5120	0
570	20241004	110000	69431300	5120	5120	5120	5120	0
571	20241004	105900	69431300	5120	5120	5120	5120	0
572	20241004	105800	69431300	5120	5120	5120	5120	0
573	20241004	105700	69431300	5120	5120	5120	5120	0
574	20241004	105600	69431300	5120	5120	5120	5120	0
575	20241004	105500	69431300	5120	5120	5120	5120	0
576	20241004	105400	69431300	5120	5120	5120	5120	0
577	20241004	105300	69431300	5120	5120	5120	5120	0
578	20241004	105200	69431300	5120	5120	5120	5120	0
579	20241004	105100	69431300	5120	5120	5120	5120	0
580	20241004	105000	69431300	5120	5120	5120	5120	0
581	20241004	104900	69431300	5120	5120	5120	5120	0
582	20241004	104800	69431300	5120	5120	5120	5120	0
583	20241004	104700	69431300	5120	5120	5120	5120	0
584	20241004	104600	69431300	5120	5120	5120	5120	1
585	20241004	104500	69426180	5100	5120	5120	5100	500
586	20241004	104400	66874510	5130	5130	5130	5130	0
587	20241004	104300	66874510	5130	5130	5130	5130	2
588	20241004	104200	66864250	5130	5130	5130	5130	0
589	20241004	104100	66864250	5130	5130	5130	5130	0
590	20241004	104000	66864250	5130	5130	5130	5130	0
591	20241004	103900	66864250	5130	5130	5130	5130	21
592	20241004	103800	66756520	5130	5120	5130	5120	144
593	20241004	103700	66019230	5120	5120	5120	5120	0
594	20241004	103600	66019230	5120	5120	5120	5120	0
595	20241004	103500	66019230	5120	5100	5120	5100	2
596	20241004	103400	66009010	5100	5100	5100	5100	1
597	20241004	103300	66003910	5110	5110	5110	5110	0
598	20241004	103200	66003910	5110	5110	5110	5110	0
599	20241004	103100	66003910	5110	5110	5110	5110	0
600	20241004	103000	66003910	5110	5110	5110	5110	0
601	20241004	102900	66003910	5110	5110	5110	5110	100
602	20241004	102800	65492910	5110	5110	5110	5110	0
603	20241004	102700	65492910	5110	5110	5110	5110	0
604	20241004	102600	65492910	5110	5110	5110	5110	0
605	20241004	102500	65492910	5110	5110	5110	5110	0
606	20241004	102400	65492910	5110	5110	5110	5110	124
607	20241004	102300	64859270	5100	5100	5100	5100	0
608	20241004	102200	64859270	5100	5100	5100	5100	0
609	20241004	102100	64859270	5100	5100	5100	5100	0
610	20241004	102000	64859270	5100	5100	5100	5100	0
611	20241004	101900	64859270	5100	5100	5100	5100	0
612	20241004	101800	64859270	5100	5100	5100	5100	5
613	20241004	101700	64833770	5100	5100	5100	5100	0
614	20241004	101600	64833770	5100	5100	5100	5100	0
615	20241004	101500	64833770	5100	5100	5100	5100	0
616	20241004	101400	64833770	5100	5100	5100	5100	0
617	20241004	101300	64833770	5100	5100	5100	5100	0
618	20241004	101200	64833770	5100	5100	5100	5100	0
619	20241004	101100	64833770	5100	5100	5100	5100	0
620	20241004	101000	64833770	5100	5100	5100	5100	1
621	20241004	100900	64828670	5100	5100	5100	5100	262
622	20241004	100800	63492470	5100	5100	5100	5100	0
623	20241004	100700	63492470	5100	5100	5100	5100	1
624	20241004	100600	63487370	5090	5090	5090	5090	9
625	20241004	100500	63441560	5100	5100	5100	5100	0
626	20241004	100400	63441560	5100	5100	5100	5100	0
627	20241004	100300	63441560	5100	5100	5100	5100	8
628	20241004	100200	63400760	5090	5090	5090	5090	0
629	20241004	100100	63400760	5090	5090	5090	5090	0
630	20241004	100000	63400760	5090	5090	5090	5090	3
631	20241004	095900	63385490	5090	5090	5090	5090	0
632	20241004	095800	63385490	5090	5090	5090	5090	0
633	20241004	095700	63385490	5090	5090	5090	5090	0
634	20241004	095600	63385490	5090	5090	5090	5090	0
635	20241004	095500	63385490	5090	5090	5090	5090	1
636	20241004	095400	63380400	5060	5060	5060	5060	6
637	20241004	095300	63350040	5090	5090	5090	5090	1
638	20241004	095200	63344950	5090	5090	5090	5090	1
639	20241004	095100	63339860	5060	5060	5060	5060	779
640	20241004	095000	59398120	5100	5100	5100	5100	0
641	20241004	094900	59398120	5100	5100	5100	5100	0
642	20241004	094800	59398120	5100	5100	5100	5100	24
643	20241004	094700	59275720	5100	5050	5100	5050	3
644	20241004	094600	59260480	5060	5060	5060	5060	1
645	20241004	094500	59255420	5050	5100	5100	5050	822
646	20241004	094400	55085240	5110	5110	5110	5110	1
647	20241004	094300	55080130	5110	5110	5110	5110	0
648	20241004	094200	55080130	5110	5080	5110	5080	1080
649	20241004	094100	49582210	5080	5080	5080	5080	0
650	20241004	094000	49582210	5080	5080	5080	5080	0
651	20241004	093900	49582210	5080	5080	5080	5080	1
652	20241004	093800	49577130	5100	5100	5100	5100	0
653	20241004	093700	49577130	5100	5100	5100	5100	1
654	20241004	093600	49572030	5090	5090	5090	5090	141
655	20241004	093500	48854340	5080	5080	5080	5080	0
656	20241004	093400	48854340	5080	5080	5080	5080	0
657	20241004	093300	48854340	5080	5080	5080	5080	0
658	20241004	093200	48854340	5080	5080	5080	5080	0
659	20241004	093100	48854340	5080	5080	5080	5080	0
660	20241004	093000	48854340	5080	5080	5080	5080	0
661	20241004	092900	48854340	5080	5090	5090	5080	20
662	20241004	092800	48752640	5090	5090	5090	5090	0
663	20241004	092700	48752640	5090	5090	5090	5090	0
664	20241004	092600	48752640	5090	5090	5090	5090	0
665	20241004	092500	48752640	5090	5090	5090	5090	0
666	20241004	092400	48752640	5090	5090	5090	5090	0
667	20241004	092300	48752640	5090	5050	5090	5050	794
668	20241004	092200	44742900	5090	5090	5090	5090	1
669	20241004	092100	44737810	5060	5060	5060	5060	107
670	20241004	092000	44196390	5090	5090	5090	5090	3
671	20241004	091900	44181120	5090	5090	5090	5090	10
672	20241004	091800	44130220	5090	5090	5090	5090	1
673	20241004	091700	44125130	5090	5050	5090	5050	361
674	20241004	091600	42299640	5050	5050	5050	5050	9
675	20241004	091500	42254190	5050	5080	5080	5050	1058
676	20241004	091400	36909240	5070	5090	5090	5070	201
677	20241004	091300	35890150	5090	5090	5090	5090	0
678	20241004	091200	35890150	5090	5090	5090	5090	0
679	20241004	091100	35890150	5090	5090	5090	5090	0
680	20241004	091000	35890150	5090	5090	5090	5090	2
681	20241004	090900	35879970	5050	5090	5090	5050	1101
682	20241004	090800	30309410	5090	5090	5090	5090	0
683	20241004	090700	30309410	5090	5080	5090	5080	13
684	20241004	090600	30243270	5090	5090	5090	5090	2
685	20241004	090500	30233090	5090	5080	5090	5080	164
686	20241004	090400	29399770	5090	5070	5090	5070	936
687	20241004	090300	24642430	5070	5070	5070	5070	0
688	20241004	090200	24642430	5070	5030	5070	5030	101
689	20241004	090100	24134360	5070	5050	5070	5020	785
690	20241004	090000	20186190	5030	5040	5100	5030	3943