KissMeData/000700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	114604010	5110	5110	5110	5110	272
3	20241002	183100	114604010	5110	5110	5110	5110	0
4	20241002	183000	114604010	5110	5110	5110	5110	0
5	20241002	182900	114604010	5110	5110	5110	5110	0
6	20241002	182800	114604010	5110	5110	5110	5110	0
7	20241002	182700	114604010	5110	5110	5110	5110	0
8	20241002	182600	114604010	5110	5110	5110	5110	0
9	20241002	182500	114604010	5110	5110	5110	5110	0
10	20241002	182400	114604010	5110	5110	5110	5110	0
11	20241002	182300	114604010	5110	5110	5110	5110	0
12	20241002	182200	114604010	5110	5110	5110	5110	0
13	20241002	182100	114604010	5110	5110	5110	5110	0
14	20241002	182000	114604010	5110	5110	5110	5110	0
15	20241002	181900	114604010	5110	5110	5110	5110	0
16	20241002	181800	114604010	5110	5110	5110	5110	0
17	20241002	181700	114604010	5110	5110	5110	5110	0
18	20241002	181600	114604010	5110	5110	5110	5110	0
19	20241002	181500	114604010	5110	5110	5110	5110	0
20	20241002	181400	114604010	5110	5110	5110	5110	0
21	20241002	181300	114604010	5110	5110	5110	5110	0
22	20241002	181200	114604010	5110	5110	5110	5110	0
23	20241002	181100	114604010	5110	5110	5110	5110	0
24	20241002	181000	114604010	5110	5110	5110	5110	0
25	20241002	180900	114604010	5110	5110	5110	5110	0
26	20241002	180800	114604010	5110	5110	5110	5110	0
27	20241002	180700	114604010	5110	5110	5110	5110	0
28	20241002	180600	114604010	5110	5110	5110	5110	0
29	20241002	180500	114604010	5110	5110	5110	5110	0
30	20241002	180400	114604010	5110	5110	5110	5110	0
31	20241002	180300	114604010	5110	5110	5110	5110	0
32	20241002	180200	114604010	5110	5110	5110	5110	272
33	20241002	180100	114604010	5110	5110	5110	5110	0
34	20241002	180000	114604010	5110	5110	5110	5110	0
35	20241002	175900	114604010	5110	5110	5110	5110	0
36	20241002	175800	114604010	5110	5110	5110	5110	0
37	20241002	175700	114604010	5110	5110	5110	5110	0
38	20241002	175600	114604010	5110	5110	5110	5110	0
39	20241002	175500	114604010	5110	5110	5110	5110	0
40	20241002	175400	114604010	5110	5110	5110	5110	0
41	20241002	175300	114604010	5110	5110	5110	5110	0
42	20241002	175200	114604010	5110	5110	5110	5110	0
43	20241002	175100	114604010	5110	5110	5110	5110	0
44	20241002	175000	114604010	5110	5110	5110	5110	0
45	20241002	174900	114604010	5110	5110	5110	5110	0
46	20241002	174800	114604010	5110	5110	5110	5110	0
47	20241002	174700	114604010	5110	5110	5110	5110	0
48	20241002	174600	114604010	5110	5110	5110	5110	0
49	20241002	174500	114604010	5110	5110	5110	5110	0
50	20241002	174400	114604010	5110	5110	5110	5110	0
51	20241002	174300	114604010	5110	5110	5110	5110	0
52	20241002	174200	114604010	5110	5110	5110	5110	0
53	20241002	174100	114604010	5110	5110	5110	5110	0
54	20241002	174000	114604010	5110	5110	5110	5110	0
55	20241002	173900	114604010	5110	5110	5110	5110	0
56	20241002	173800	114604010	5110	5110	5110	5110	0
57	20241002	173700	114604010	5110	5110	5110	5110	0
58	20241002	173600	114604010	5110	5110	5110	5110	0
59	20241002	173500	114604010	5110	5110	5110	5110	0
60	20241002	173400	114604010	5110	5110	5110	5110	0
61	20241002	173300	114604010	5110	5110	5110	5110	0
62	20241002	173200	114604010	5110	5110	5110	5110	272
63	20241002	173100	114604010	5110	5110	5110	5110	0
64	20241002	173000	114604010	5110	5110	5110	5110	0
65	20241002	172900	114604010	5110	5110	5110	5110	0
66	20241002	172800	114604010	5110	5110	5110	5110	0
67	20241002	172700	114604010	5110	5110	5110	5110	0
68	20241002	172600	114604010	5110	5110	5110	5110	0
69	20241002	172500	114604010	5110	5110	5110	5110	0
70	20241002	172400	114604010	5110	5110	5110	5110	0
71	20241002	172300	114604010	5110	5110	5110	5110	0
72	20241002	172200	114604010	5110	5110	5110	5110	0
73	20241002	172100	114604010	5110	5110	5110	5110	0
74	20241002	172000	114604010	5110	5110	5110	5110	0
75	20241002	171900	114604010	5110	5110	5110	5110	0
76	20241002	171800	114604010	5110	5110	5110	5110	0
77	20241002	171700	114604010	5110	5110	5110	5110	0
78	20241002	171600	114604010	5110	5110	5110	5110	0
79	20241002	171500	114604010	5110	5110	5110	5110	0
80	20241002	171400	114604010	5110	5110	5110	5110	0
81	20241002	171300	114604010	5110	5110	5110	5110	0
82	20241002	171200	114604010	5110	5110	5110	5110	0
83	20241002	171100	114604010	5110	5110	5110	5110	0
84	20241002	171000	114604010	5110	5110	5110	5110	0
85	20241002	170900	114604010	5110	5110	5110	5110	0
86	20241002	170800	114604010	5110	5110	5110	5110	0
87	20241002	170700	114604010	5110	5110	5110	5110	0
88	20241002	170600	114604010	5110	5110	5110	5110	0
89	20241002	170500	114604010	5110	5110	5110	5110	0
90	20241002	170400	114604010	5110	5110	5110	5110	0
91	20241002	170300	114604010	5110	5110	5110	5110	0
92	20241002	170200	114604010	5110	5110	5110	5110	272
93	20241002	170100	114604010	5110	5110	5110	5110	0
94	20241002	170000	114604010	5110	5110	5110	5110	0
95	20241002	165900	114604010	5110	5110	5110	5110	0
96	20241002	165800	114604010	5110	5110	5110	5110	0
97	20241002	165700	114604010	5110	5110	5110	5110	0
98	20241002	165600	114604010	5110	5110	5110	5110	0
99	20241002	165500	114604010	5110	5110	5110	5110	0
100	20241002	165400	114604010	5110	5110	5110	5110	0
101	20241002	165300	114604010	5110	5110	5110	5110	0
102	20241002	165200	114604010	5110	5110	5110	5110	0
103	20241002	165100	114604010	5110	5110	5110	5110	0
104	20241002	165000	114604010	5110	5110	5110	5110	0
105	20241002	164900	114604010	5110	5110	5110	5110	0
106	20241002	164800	114604010	5110	5110	5110	5110	0
107	20241002	164700	114604010	5110	5110	5110	5110	0
108	20241002	164600	114604010	5110	5110	5110	5110	0
109	20241002	164500	114604010	5110	5110	5110	5110	0
110	20241002	164400	114604010	5110	5110	5110	5110	0
111	20241002	164300	114604010	5110	5110	5110	5110	0
112	20241002	164200	114604010	5110	5110	5110	5110	0
113	20241002	164100	114604010	5110	5110	5110	5110	0
114	20241002	164000	114604010	5110	5110	5110	5110	0
115	20241002	163900	114604010	5110	5110	5110	5110	0
116	20241002	163800	114604010	5110	5110	5110	5110	0
117	20241002	163700	114604010	5110	5110	5110	5110	0
118	20241002	163600	114604010	5110	5110	5110	5110	0
119	20241002	163500	114604010	5110	5110	5110	5110	0
120	20241002	163400	114604010	5110	5110	5110	5110	0
121	20241002	163300	114604010	5110	5110	5110	5110	0
122	20241002	163200	114604010	5110	5110	5110	5110	272
123	20241002	163100	114604010	5110	5110	5110	5110	0
124	20241002	163000	114604010	5110	5110	5110	5110	0
125	20241002	162900	114604010	5110	5110	5110	5110	0
126	20241002	162800	114604010	5110	5110	5110	5110	0
127	20241002	162700	114604010	5110	5110	5110	5110	0
128	20241002	162600	114604010	5110	5110	5110	5110	0
129	20241002	162500	114604010	5110	5110	5110	5110	0
130	20241002	162400	114604010	5110	5110	5110	5110	0
131	20241002	162300	114604010	5110	5110	5110	5110	0
132	20241002	162200	114604010	5110	5110	5110	5110	0
133	20241002	162100	114604010	5110	5110	5110	5110	0
134	20241002	162000	114604010	5110	5110	5110	5110	0
135	20241002	161900	114604010	5110	5110	5110	5110	0
136	20241002	161800	114604010	5110	5110	5110	5110	0
137	20241002	161700	114604010	5110	5110	5110	5110	0
138	20241002	161600	114604010	5110	5110	5110	5110	0
139	20241002	161500	114604010	5110	5110	5110	5110	0
140	20241002	161400	114604010	5110	5110	5110	5110	0
141	20241002	161300	114604010	5110	5110	5110	5110	0
142	20241002	161200	114604010	5110	5110	5110	5110	0
143	20241002	161100	114604010	5110	5110	5110	5110	0
144	20241002	161000	114604010	5110	5110	5110	5110	0
145	20241002	160900	114604010	5110	5110	5110	5110	0
146	20241002	160800	114604010	5110	5110	5110	5110	0
147	20241002	160700	114604010	5110	5110	5110	5110	0
148	20241002	160600	114604010	5110	5110	5110	5110	0
149	20241002	160500	114604010	5110	5110	5110	5110	0
150	20241002	160400	114604010	5110	5110	5110	5110	0
151	20241002	160300	114604010	5110	5110	5110	5110	0
152	20241002	160200	114604010	5110	5110	5110	5110	272
153	20241002	160100	114604010	5110	5110	5110	5110	0
154	20241002	160000	114604010	5110	5110	5110	5110	0
155	20241002	155900	114604010	5110	5110	5110	5110	0
156	20241002	155800	114604010	5110	5110	5110	5110	0
157	20241002	155700	114604010	5110	5110	5110	5110	0
158	20241002	155600	114604010	5110	5110	5110	5110	0
159	20241002	155500	114604010	5110	5110	5110	5110	0
160	20241002	155400	114604010	5110	5110	5110	5110	0
161	20241002	155300	114604010	5110	5110	5110	5110	0
162	20241002	155200	114604010	5110	5110	5110	5110	0
163	20241002	155100	114604010	5110	5110	5110	5110	0
164	20241002	155000	114604010	5110	5110	5110	5110	0
165	20241002	154900	114604010	5110	5110	5110	5110	0
166	20241002	154800	114604010	5110	5110	5110	5110	0
167	20241002	154700	114604010	5110	5110	5110	5110	0
168	20241002	154600	114604010	5110	5110	5110	5110	0
169	20241002	154500	114604010	5110	5110	5110	5110	0
170	20241002	154400	114604010	5110	5110	5110	5110	0
171	20241002	154300	114604010	5110	5110	5110	5110	0
172	20241002	154200	114604010	5110	5110	5110	5110	0
173	20241002	154100	114604010	5110	5110	5110	5110	0
174	20241002	154000	114604010	5110	5110	5110	5110	0
175	20241002	153900	114604010	5110	5110	5110	5110	0
176	20241002	153800	114604010	5110	5110	5110	5110	0
177	20241002	153700	114604010	5110	5110	5110	5110	0
178	20241002	153600	114604010	5110	5110	5110	5110	0
179	20241002	153500	114604010	5110	5110	5110	5110	0
180	20241002	153400	114604010	5110	5110	5110	5110	0
181	20241002	153300	114604010	5110	5110	5110	5110	0
182	20241002	153200	114604010	5110	5110	5110	5110	272
183	20241002	153100	114604010	5110	5110	5110	5110	0
184	20241002	153000	114604010	5110	5110	5110	5110	272
185	20241002	152900	113214090	5070	5070	5070	5070	0
186	20241002	152800	113214090	5070	5070	5070	5070	0
187	20241002	152700	113214090	5070	5070	5070	5070	0
188	20241002	152600	113214090	5070	5070	5070	5070	0
189	20241002	152500	113214090	5070	5070	5070	5070	0
190	20241002	152400	113214090	5070	5070	5070	5070	0
191	20241002	152300	113214090	5070	5070	5070	5070	0
192	20241002	152200	113214090	5070	5070	5070	5070	0
193	20241002	152100	113214090	5070	5070	5070	5070	0
194	20241002	152000	113214090	5070	5070	5070	5070	0
195	20241002	151900	113214090	5070	5080	5080	5070	33
196	20241002	151800	113046670	5080	5080	5080	5080	6
197	20241002	151700	113016190	5100	5090	5100	5090	17
198	20241002	151600	112929540	5080	5080	5080	5080	1
199	20241002	151500	112924460	5080	5080	5080	5080	3
200	20241002	151400	112909220	5080	5080	5080	5080	0
201	20241002	151300	112909220	5080	5080	5080	5080	1
202	20241002	151200	112904140	5080	5080	5080	5080	0
203	20241002	151100	112904140	5080	5080	5080	5080	0
204	20241002	151000	112904140	5080	5080	5080	5080	4
205	20241002	150900	112883820	5080	5080	5080	5080	5
206	20241002	150800	112858420	5100	5090	5100	5090	10
207	20241002	150700	112807430	5080	5080	5080	5080	7
208	20241002	150600	112771870	5080	5080	5080	5080	0
209	20241002	150500	112771870	5080	5080	5080	5080	0
210	20241002	150400	112771870	5080	5080	5080	5080	0
211	20241002	150300	112771870	5080	5080	5080	5080	0
212	20241002	150200	112771870	5080	5080	5080	5080	0
213	20241002	150100	112771870	5080	5080	5080	5080	0
214	20241002	150000	112771870	5080	5080	5080	5080	1
215	20241002	145900	112766790	5070	5070	5070	5070	0
216	20241002	145800	112766790	5070	5070	5070	5070	0
217	20241002	145700	112766790	5070	5070	5070	5070	0
218	20241002	145600	112766790	5070	5100	5100	5070	474
219	20241002	145500	110359120	5090	5090	5090	5090	0
220	20241002	145400	110359120	5090	5090	5090	5090	0
221	20241002	145300	110359120	5090	5090	5090	5090	0
222	20241002	145200	110359120	5090	5090	5090	5090	0
223	20241002	145100	110359120	5090	5090	5090	5090	0
224	20241002	145000	110359120	5090	5090	5090	5090	0
225	20241002	144900	110359120	5090	5090	5090	5090	0
226	20241002	144800	110359120	5090	5090	5090	5090	0
227	20241002	144700	110359120	5090	5090	5090	5090	0
228	20241002	144600	110359120	5090	5090	5090	5090	0
229	20241002	144500	110359120	5090	5090	5090	5090	0
230	20241002	144400	110359120	5090	5090	5090	5090	0
231	20241002	144300	110359120	5090	5090	5090	5090	0
232	20241002	144200	110359120	5090	5100	5100	5090	29
233	20241002	144100	110211240	5100	5100	5100	5100	0
234	20241002	144000	110211240	5100	5110	5110	5100	85
235	20241002	143900	109777250	5100	5100	5100	5100	0
236	20241002	143800	109777250	5100	5100	5100	5100	0
237	20241002	143700	109777250	5100	5100	5100	5100	0
238	20241002	143600	109777250	5100	5100	5100	5100	0
239	20241002	143500	109777250	5100	5110	5110	5100	19
240	20241002	143400	109680340	5100	5110	5110	5100	23
241	20241002	143300	109563000	5090	5080	5090	5080	438
242	20241002	143200	107337950	5090	5090	5090	5090	1
243	20241002	143100	107332860	5080	5080	5080	5080	0
244	20241002	143000	107332860	5080	5080	5080	5080	0
245	20241002	142900	107332860	5080	5080	5080	5080	0
246	20241002	142800	107332860	5080	5080	5080	5080	0
247	20241002	142700	107332860	5080	5080	5080	5080	0
248	20241002	142600	107332860	5080	5080	5080	5080	0
249	20241002	142500	107332860	5080	5080	5080	5080	0
250	20241002	142400	107332860	5080	5080	5080	5080	0
251	20241002	142300	107332860	5080	5080	5080	5080	0
252	20241002	142200	107332860	5080	5080	5080	5080	0
253	20241002	142100	107332860	5080	5080	5080	5080	0
254	20241002	142000	107332860	5080	5080	5080	5080	0
255	20241002	141900	107332860	5080	5080	5080	5080	0
256	20241002	141800	107332860	5080	5080	5080	5080	0
257	20241002	141700	107332860	5080	5080	5080	5080	0
258	20241002	141600	107332860	5080	5080	5080	5080	524
259	20241002	141500	104670940	5080	5080	5080	5080	0
260	20241002	141400	104670940	5080	5080	5080	5080	0
261	20241002	141300	104670940	5080	5080	5080	5080	0
262	20241002	141200	104670940	5080	5080	5080	5080	0
263	20241002	141100	104670940	5080	5080	5080	5080	0
264	20241002	141000	104670940	5080	5080	5080	5080	0
265	20241002	140900	104670940	5080	5080	5080	5080	0
266	20241002	140800	104670940	5080	5080	5080	5080	0
267	20241002	140700	104670940	5080	5080	5080	5080	0
268	20241002	140600	104670940	5080	5080	5080	5080	0
269	20241002	140500	104670940	5080	5080	5080	5080	0
270	20241002	140400	104670940	5080	5080	5080	5080	0
271	20241002	140300	104670940	5080	5080	5080	5080	1
272	20241002	140200	104665860	5060	5060	5060	5060	0
273	20241002	140100	104665860	5060	5110	5110	5060	3404
274	20241002	140000	87362900	5100	5100	5100	5100	0
275	20241002	135900	87362900	5100	5100	5100	5100	9
276	20241002	135800	87317000	5100	5100	5100	5100	0
277	20241002	135700	87317000	5100	5100	5100	5100	0
278	20241002	135600	87317000	5100	5100	5100	5100	0
279	20241002	135500	87317000	5100	5100	5100	5100	0
280	20241002	135400	87317000	5100	5100	5100	5100	6
281	20241002	135300	87286400	5090	5090	5090	5090	0
282	20241002	135200	87286400	5090	5090	5090	5090	0
283	20241002	135100	87286400	5090	5090	5090	5090	159
284	20241002	135000	86477090	5090	5090	5090	5090	0
285	20241002	134900	86477090	5090	5090	5090	5090	0
286	20241002	134800	86477090	5090	5090	5090	5090	0
287	20241002	134700	86477090	5090	5090	5090	5090	0
288	20241002	134600	86477090	5090	5090	5090	5090	0
289	20241002	134500	86477090	5090	5090	5090	5090	3
290	20241002	134400	86461820	5080	5080	5080	5080	0
291	20241002	134300	86461820	5080	5080	5080	5080	0
292	20241002	134200	86461820	5080	5080	5080	5080	0
293	20241002	134100	86461820	5080	5080	5080	5080	0
294	20241002	134000	86461820	5080	5080	5080	5080	0
295	20241002	133900	86461820	5080	5080	5080	5080	0
296	20241002	133800	86461820	5080	5080	5080	5080	0
297	20241002	133700	86461820	5080	5080	5080	5080	0
298	20241002	133600	86461820	5080	5080	5080	5080	0
299	20241002	133500	86461820	5080	5080	5080	5080	0
300	20241002	133400	86461820	5080	5080	5080	5080	0
301	20241002	133300	86461820	5080	5080	5080	5080	0
302	20241002	133200	86461820	5080	5080	5080	5080	0
303	20241002	133100	86461820	5080	5080	5080	5080	0
304	20241002	133000	86461820	5080	5080	5080	5080	0
305	20241002	132900	86461820	5080	5080	5080	5080	0
306	20241002	132800	86461820	5080	5080	5080	5080	275
307	20241002	132700	85064820	5090	5090	5090	5090	42
308	20241002	132600	84851040	5100	5100	5100	5100	0
309	20241002	132500	84851040	5100	5100	5100	5100	400
310	20241002	132400	82811040	5100	5100	5100	5100	0
311	20241002	132300	82811040	5100	5100	5100	5100	0
312	20241002	132200	82811040	5100	5100	5100	5100	0
313	20241002	132100	82811040	5100	5100	5100	5100	0
314	20241002	132000	82811040	5100	5110	5110	5100	725
315	20241002	131900	79108140	5110	5110	5110	5110	0
316	20241002	131800	79108140	5110	5110	5110	5110	0
317	20241002	131700	79108140	5110	5110	5110	5110	0
318	20241002	131600	79108140	5110	5110	5110	5110	0
319	20241002	131500	79108140	5110	5110	5110	5110	0
320	20241002	131400	79108140	5110	5110	5110	5110	0
321	20241002	131300	79108140	5110	5110	5110	5110	0
322	20241002	131200	79108140	5110	5110	5110	5110	0
323	20241002	131100	79108140	5110	5110	5160	5110	1027
324	20241002	131000	73827700	5110	5110	5110	5110	0
325	20241002	130900	73827700	5110	5100	5110	5100	500
326	20241002	130800	71276670	5100	5100	5100	5100	0
327	20241002	130700	71276670	5100	5100	5100	5100	0
328	20241002	130600	71276670	5100	5100	5100	5100	0
329	20241002	130500	71276670	5100	5100	5100	5100	0
330	20241002	130400	71276670	5100	5100	5100	5100	2
331	20241002	130300	71266470	5100	5100	5100	5100	0
332	20241002	130200	71266470	5100	5100	5100	5100	0
333	20241002	130100	71266470	5100	5100	5100	5100	0
334	20241002	130000	71266470	5100	5100	5100	5100	0
335	20241002	125900	71266470	5100	5100	5100	5100	0
336	20241002	125800	71266470	5100	5100	5100	5100	0
337	20241002	125700	71266470	5100	5100	5100	5100	0
338	20241002	125600	71266470	5100	5100	5100	5100	0
339	20241002	125500	71266470	5100	5100	5100	5100	0
340	20241002	125400	71266470	5100	5100	5100	5100	4
341	20241002	125300	71246070	5090	5090	5090	5090	0
342	20241002	125200	71246070	5090	5090	5090	5090	0
343	20241002	125100	71246070	5090	5090	5090	5090	0
344	20241002	125000	71246070	5090	5090	5090	5090	0
345	20241002	124900	71246070	5090	5090	5090	5090	0
346	20241002	124800	71246070	5090	5090	5090	5090	0
347	20241002	124700	71246070	5090	5090	5090	5090	0
348	20241002	124600	71246070	5090	5090	5090	5090	0
349	20241002	124500	71246070	5090	5090	5090	5090	25
350	20241002	124400	71118820	5080	5080	5080	5080	0
351	20241002	124300	71118820	5080	5080	5080	5080	0
352	20241002	124200	71118820	5080	5080	5080	5080	0
353	20241002	124100	71118820	5080	5080	5080	5080	0
354	20241002	124000	71118820	5080	5080	5080	5080	0
355	20241002	123900	71118820	5080	5080	5080	5080	0
356	20241002	123800	71118820	5080	5080	5080	5080	0
357	20241002	123700	71118820	5080	5080	5080	5080	0
358	20241002	123600	71118820	5080	5080	5080	5080	0
359	20241002	123500	71118820	5080	5080	5080	5080	0
360	20241002	123400	71118820	5080	5080	5080	5080	0
361	20241002	123300	71118820	5080	5080	5080	5080	0
362	20241002	123200	71118820	5080	5080	5080	5080	0
363	20241002	123100	71118820	5080	5080	5080	5080	0
364	20241002	123000	71118820	5080	5080	5080	5080	0
365	20241002	122900	71118820	5080	5080	5080	5080	0
366	20241002	122800	71118820	5080	5080	5080	5080	0
367	20241002	122700	71118820	5080	5080	5080	5080	0
368	20241002	122600	71118820	5080	5080	5080	5080	0
369	20241002	122500	71118820	5080	5080	5080	5080	0
370	20241002	122400	71118820	5080	5080	5080	5080	0
371	20241002	122300	71118820	5080	5080	5080	5080	0
372	20241002	122200	71118820	5080	5080	5080	5080	100
373	20241002	122100	70610820	5080	5080	5080	5080	0
374	20241002	122000	70610820	5080	5080	5080	5080	0
375	20241002	121900	70610820	5080	5080	5080	5080	0
376	20241002	121800	70610820	5080	5080	5080	5080	0
377	20241002	121700	70610820	5080	5080	5080	5080	0
378	20241002	121600	70610820	5080	5080	5080	5080	0
379	20241002	121500	70610820	5080	5080	5080	5080	0
380	20241002	121400	70610820	5080	5080	5080	5080	0
381	20241002	121300	70610820	5080	5080	5080	5080	0
382	20241002	121200	70610820	5080	5080	5080	5080	0
383	20241002	121100	70610820	5080	5080	5080	5080	0
384	20241002	121000	70610820	5080	5080	5080	5080	0
385	20241002	120900	70610820	5080	5080	5080	5080	1396
386	20241002	120800	63519140	5080	5080	5080	5080	0
387	20241002	120700	63519140	5080	5080	5080	5080	0
388	20241002	120600	63519140	5080	5080	5080	5080	100
389	20241002	120500	63011140	5070	5070	5070	5070	0
390	20241002	120400	63011140	5070	5070	5070	5070	0
391	20241002	120300	63011140	5070	5070	5070	5070	0
392	20241002	120200	63011140	5070	5070	5070	5070	0
393	20241002	120100	63011140	5070	5070	5070	5070	100
394	20241002	120000	62504140	5070	5070	5070	5070	0
395	20241002	115900	62504140	5070	5070	5070	5070	10
396	20241002	115800	62453440	5070	5070	5070	5070	0
397	20241002	115700	62453440	5070	5070	5070	5070	0
398	20241002	115600	62453440	5070	5070	5070	5070	0
399	20241002	115500	62453440	5070	5070	5070	5070	0
400	20241002	115400	62453440	5070	5070	5070	5070	0
401	20241002	115300	62453440	5070	5070	5070	5070	0
402	20241002	115200	62453440	5070	5070	5070	5070	0
403	20241002	115100	62453440	5070	5070	5070	5070	0
404	20241002	115000	62453440	5070	5070	5070	5070	0
405	20241002	114900	62453440	5070	5070	5070	5070	0
406	20241002	114800	62453440	5070	5070	5070	5070	50
407	20241002	114700	62199940	5070	5070	5070	5070	0
408	20241002	114600	62199940	5070	5070	5070	5070	0
409	20241002	114500	62199940	5070	5070	5070	5070	0
410	20241002	114400	62199940	5070	5070	5070	5070	0
411	20241002	114300	62199940	5070	5070	5070	5070	0
412	20241002	114200	62199940	5070	5070	5070	5070	0
413	20241002	114100	62199940	5070	5070	5070	5070	0
414	20241002	114000	62199940	5070	5070	5070	5070	200
415	20241002	113900	61185940	5080	5080	5080	5080	2
416	20241002	113800	61175780	5080	5080	5080	5080	1
417	20241002	113700	61170700	5080	5080	5080	5080	0
418	20241002	113600	61170700	5080	5080	5080	5080	1
419	20241002	113500	61165620	5070	5070	5070	5070	220
420	20241002	113400	60050220	5070	5070	5070	5070	0
421	20241002	113300	60050220	5070	5070	5070	5070	55
422	20241002	113200	59771370	5070	5070	5070	5070	931
423	20241002	113100	55051200	5070	5070	5070	5070	569
424	20241002	113000	52166370	5070	5070	5070	5070	418
425	20241002	112900	50047110	5070	5070	5070	5070	582
426	20241002	112800	47096370	5080	5080	5080	5080	20
427	20241002	112700	46994770	5080	5080	5080	5080	0
428	20241002	112600	46994770	5080	5070	5080	5070	422
429	20241002	112500	44855060	5070	5070	5070	5070	0
430	20241002	112400	44855060	5070	5070	5070	5070	612
431	20241002	112300	41752220	5080	5080	5080	5080	35
432	20241002	112200	41574420	5080	5080	5080	5080	0
433	20241002	112100	41574420	5080	5080	5080	5080	0
434	20241002	112000	41574420	5080	5080	5080	5080	0
435	20241002	111900	41574420	5080	5080	5080	5080	1
436	20241002	111800	41569340	5080	5080	5080	5080	0
437	20241002	111700	41569340	5080	5080	5080	5080	0
438	20241002	111600	41569340	5080	5080	5080	5080	0
439	20241002	111500	41569340	5080	5080	5080	5080	0
440	20241002	111400	41569340	5080	5080	5080	5080	0
441	20241002	111300	41569340	5080	5080	5080	5080	0
442	20241002	111200	41569340	5080	5080	5080	5080	0
443	20241002	111100	41569340	5080	5080	5080	5080	0
444	20241002	111000	41569340	5080	5080	5080	5080	0
445	20241002	110900	41569340	5080	5080	5080	5080	0
446	20241002	110800	41569340	5080	5080	5080	5080	0
447	20241002	110700	41569340	5080	5080	5080	5080	0
448	20241002	110600	41569340	5080	5080	5080	5080	441
449	20241002	110500	39329060	5090	5090	5090	5090	0
450	20241002	110400	39329060	5090	5090	5090	5090	748
451	20241002	110300	35521740	5090	5090	5090	5090	0
452	20241002	110200	35521740	5090	5090	5090	5090	0
453	20241002	110100	35521740	5090	5090	5090	5090	0
454	20241002	110000	35521740	5090	5090	5090	5090	0
455	20241002	105900	35521740	5090	5090	5090	5090	0
456	20241002	105800	35521740	5090	5090	5090	5090	0
457	20241002	105700	35521740	5090	5090	5090	5090	254
458	20241002	105600	34228880	5080	5080	5080	5080	0
459	20241002	105500	34228880	5080	5080	5080	5080	0
460	20241002	105400	34228880	5080	5080	5080	5080	0
461	20241002	105300	34228880	5080	5080	5080	5080	0
462	20241002	105200	34228880	5080	5080	5080	5080	0
463	20241002	105100	34228880	5080	5080	5080	5080	15
464	20241002	105000	34152680	5080	5080	5080	5080	28
465	20241002	104900	34010440	5080	5080	5080	5080	500
466	20241002	104800	31470440	5070	5070	5070	5070	1
467	20241002	104700	31465370	5070	5070	5070	5070	0
468	20241002	104600	31465370	5070	5070	5070	5070	0
469	20241002	104500	31465370	5070	5070	5070	5070	0
470	20241002	104400	31465370	5070	5070	5070	5070	0
471	20241002	104300	31465370	5070	5070	5070	5070	0
472	20241002	104200	31465370	5070	5070	5070	5070	0
473	20241002	104100	31465370	5070	5070	5070	5070	0
474	20241002	104000	31465370	5070	5070	5070	5070	0
475	20241002	103900	31465370	5070	5070	5070	5070	0
476	20241002	103800	31465370	5070	5070	5070	5070	0
477	20241002	103700	31465370	5070	5070	5070	5070	0
478	20241002	103600	31465370	5070	5070	5070	5070	0
479	20241002	103500	31465370	5070	5070	5070	5070	0
480	20241002	103400	31465370	5070	5070	5070	5070	0
481	20241002	103300	31465370	5070	5070	5070	5070	0
482	20241002	103200	31465370	5070	5070	5070	5070	0
483	20241002	103100	31465370	5070	5070	5070	5070	0
484	20241002	103000	31465370	5070	5070	5070	5070	0
485	20241002	102900	31465370	5070	5070	5070	5070	0
486	20241002	102800	31465370	5070	5070	5070	5070	0
487	20241002	102700	31465370	5070	5070	5070	5070	0
488	20241002	102600	31465370	5070	5070	5070	5070	18
489	20241002	102500	31374110	5070	5070	5070	5070	14
490	20241002	102400	31303130	5070	5070	5070	5070	40
491	20241002	102300	31100330	5070	5070	5070	5070	0
492	20241002	102200	31100330	5070	5070	5070	5070	0
493	20241002	102100	31100330	5070	5070	5070	5070	0
494	20241002	102000	31100330	5070	5070	5070	5070	0
495	20241002	101900	31100330	5070	5070	5070	5070	0
496	20241002	101800	31100330	5070	5070	5070	5070	0
497	20241002	101700	31100330	5070	5070	5070	5070	0
498	20241002	101600	31100330	5070	5070	5070	5070	0
499	20241002	101500	31100330	5070	5070	5070	5070	0
500	20241002	101400	31100330	5070	5070	5070	5070	99
501	20241002	101300	30598400	5070	5070	5070	5070	2
502	20241002	101200	30588260	5070	5070	5070	5070	0
503	20241002	101100	30588260	5070	5070	5070	5070	0
504	20241002	101000	30588260	5070	5070	5070	5070	0
505	20241002	100900	30588260	5070	5070	5070	5070	0
506	20241002	100800	30588260	5070	5070	5070	5070	0
507	20241002	100700	30588260	5070	5070	5070	5070	0
508	20241002	100600	30588260	5070	5070	5070	5070	0
509	20241002	100500	30588260	5070	5070	5070	5070	25
510	20241002	100400	30461510	5070	5070	5070	5070	1
511	20241002	100300	30456440	5060	5060	5060	5060	0
512	20241002	100200	30456440	5060	5060	5060	5060	0
513	20241002	100100	30456440	5060	5060	5060	5060	335
514	20241002	100000	28761340	5060	5060	5060	5060	0
515	20241002	095900	28761340	5060	5060	5060	5060	0
516	20241002	095800	28761340	5060	5060	5060	5060	0
517	20241002	095700	28761340	5060	5060	5060	5060	0
518	20241002	095600	28761340	5060	5060	5060	5060	0
519	20241002	095500	28761340	5060	5060	5060	5060	0
520	20241002	095400	28761340	5060	5060	5060	5060	0
521	20241002	095300	28761340	5060	5060	5060	5060	0
522	20241002	095200	28761340	5060	5060	5060	5060	0
523	20241002	095100	28761340	5060	5060	5060	5060	0
524	20241002	095000	28761340	5060	5060	5060	5060	9
525	20241002	094900	28715800	5060	5060	5060	5060	0
526	20241002	094800	28715800	5060	5050	5060	5050	2
527	20241002	094700	28705690	5050	5050	5050	5050	0
528	20241002	094600	28705690	5050	5050	5050	5050	0
529	20241002	094500	28705690	5050	5050	5050	5050	0
530	20241002	094400	28705690	5050	5050	5050	5050	34
531	20241002	094300	28533990	5050	5050	5050	5050	0
532	20241002	094200	28533990	5050	5050	5050	5050	369
533	20241002	094100	26670540	5050	5050	5050	5050	0
534	20241002	094000	26670540	5050	5050	5050	5050	0
535	20241002	093900	26670540	5050	5050	5050	5050	0
536	20241002	093800	26670540	5050	5050	5050	5050	11
537	20241002	093700	26614990	5040	5040	5040	5040	0
538	20241002	093600	26614990	5040	5040	5040	5040	0
539	20241002	093500	26614990	5040	5040	5040	5040	0
540	20241002	093400	26614990	5040	5040	5040	5040	20
541	20241002	093300	26514190	5040	5040	5040	5040	0
542	20241002	093200	26514190	5040	5040	5040	5040	0
543	20241002	093100	26514190	5040	5040	5040	5040	5
544	20241002	093000	26488990	5050	5040	5050	5040	8
545	20241002	092900	26448600	5040	5040	5040	5040	141
546	20241002	092800	25737960	5040	5040	5040	5040	0
547	20241002	092700	25737960	5040	5040	5040	5030	14
548	20241002	092600	25667420	5040	5040	5040	5040	0
549	20241002	092500	25667420	5040	5040	5040	5040	1
550	20241002	092400	25662380	5030	5030	5030	5030	0
551	20241002	092300	25662380	5030	5030	5030	5030	500
552	20241002	092200	23147380	5040	5040	5040	5040	80
553	20241002	092100	22744180	5040	5040	5040	5040	707
554	20241002	092000	19180900	5050	5050	5050	5050	1
555	20241002	091900	19175850	5050	5050	5050	5050	0
556	20241002	091800	19175850	5050	5050	5050	5050	11
557	20241002	091700	19120300	5050	5050	5050	5050	100
558	20241002	091600	18615300	5050	5040	5050	5040	4
559	20241002	091500	18595110	5040	5040	5040	5040	2
560	20241002	091400	18585030	5040	5040	5040	5040	0
561	20241002	091300	18585030	5040	5040	5040	5040	20
562	20241002	091200	18484230	5040	5040	5040	5040	0
563	20241002	091100	18484230	5040	5040	5040	5040	10
564	20241002	091000	18433830	5040	5040	5040	5040	0
565	20241002	090900	18433830	5040	5040	5040	5040	151
566	20241002	090800	17672790	5040	5040	5040	5040	101
567	20241002	090700	17163750	5040	5040	5040	5040	12
568	20241002	090600	17103270	5030	5050	5050	5030	3200
569	20241002	090500	974430	5050	5050	5050	5050	0
570	20241002	090400	974430	5050	5050	5050	5050	0
571	20241002	090300	974430	5050	5050	5050	5050	0
572	20241002	090200	974430	5050	5050	5050	5050	0
573	20241002	090100	974430	5050	5070	5070	5050	61
574	20241002	090000	665480	5080	5080	5080	5080	131