KissMeData/003580/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184200	381994790	4990	4990	4990	4990	344
3	20241007	184100	381994790	4990	4990	4990	4990	0
4	20241007	184000	381994790	4990	4990	4990	4990	0
5	20241007	183900	381994790	4990	4990	4990	4990	0
6	20241007	183800	381994790	4990	4990	4990	4990	0
7	20241007	183700	381994790	4990	4990	4990	4990	0
8	20241007	183600	381994790	4990	4990	4990	4990	0
9	20241007	183500	381994790	4990	4990	4990	4990	0
10	20241007	183400	381994790	4990	4990	4990	4990	0
11	20241007	183300	381994790	4990	4990	4990	4990	0
12	20241007	183200	381994790	4990	4990	4990	4990	0
13	20241007	183100	381994790	4990	4990	4990	4990	0
14	20241007	183000	381994790	4990	4990	4990	4990	0
15	20241007	182900	381994790	4990	4990	4990	4990	0
16	20241007	182800	381994790	4990	4990	4990	4990	0
17	20241007	182700	381994790	4990	4990	4990	4990	0
18	20241007	182600	381994790	4990	4990	4990	4990	0
19	20241007	182500	381994790	4990	4990	4990	4990	0
20	20241007	182400	381994790	4990	4990	4990	4990	0
21	20241007	182300	381994790	4990	4990	4990	4990	0
22	20241007	182200	381994790	4990	4990	4990	4990	0
23	20241007	182100	381994790	4990	4990	4990	4990	0
24	20241007	182000	381994790	4990	4990	4990	4990	0
25	20241007	181900	381994790	4990	4990	4990	4990	0
26	20241007	181800	381994790	4990	4990	4990	4990	0
27	20241007	181700	381994790	4990	4990	4990	4990	0
28	20241007	181600	381994790	4990	4990	4990	4990	0
29	20241007	181500	381994790	4990	4990	4990	4990	0
30	20241007	181400	381994790	4990	4990	4990	4990	0
31	20241007	181300	381994790	4990	4990	4990	4990	0
32	20241007	181200	381994790	4990	4990	4990	4990	344
33	20241007	181100	381994790	4990	4990	4990	4990	0
34	20241007	181000	381994790	4990	4990	4990	4990	0
35	20241007	180900	381994790	4990	4990	4990	4990	0
36	20241007	180800	381994790	4990	4990	4990	4990	0
37	20241007	180700	381994790	4990	4990	4990	4990	0
38	20241007	180600	381994790	4990	4990	4990	4990	0
39	20241007	180500	381994790	4990	4990	4990	4990	0
40	20241007	180400	381994790	4990	4990	4990	4990	0
41	20241007	180300	381994790	4990	4990	4990	4990	0
42	20241007	180200	381994790	4990	4990	4990	4990	0
43	20241007	180100	381994790	4990	4990	4990	4990	0
44	20241007	180000	381994790	4990	4990	4990	4990	0
45	20241007	175900	381994790	4990	4990	4990	4990	0
46	20241007	175800	381994790	4990	4990	4990	4990	0
47	20241007	175700	381994790	4990	4990	4990	4990	0
48	20241007	175600	381994790	4990	4990	4990	4990	0
49	20241007	175500	381994790	4990	4990	4990	4990	0
50	20241007	175400	381994790	4990	4990	4990	4990	0
51	20241007	175300	381994790	4990	4990	4990	4990	0
52	20241007	175200	381994790	4990	4990	4990	4990	0
53	20241007	175100	381994790	4990	4990	4990	4990	0
54	20241007	175000	381994790	4990	4990	4990	4990	0
55	20241007	174900	381994790	4990	4990	4990	4990	0
56	20241007	174800	381994790	4990	4990	4990	4990	0
57	20241007	174700	381994790	4990	4990	4990	4990	0
58	20241007	174600	381994790	4990	4990	4990	4990	0
59	20241007	174500	381994790	4990	4990	4990	4990	0
60	20241007	174400	381994790	4990	4990	4990	4990	0
61	20241007	174300	381994790	4990	4990	4990	4990	0
62	20241007	174200	381994790	4990	4990	4990	4990	344
63	20241007	174100	381994790	4990	4990	4990	4990	0
64	20241007	174000	381994790	4990	4990	4990	4990	0
65	20241007	173900	381994790	4990	4990	4990	4990	0
66	20241007	173800	381994790	4990	4990	4990	4990	0
67	20241007	173700	381994790	4990	4990	4990	4990	0
68	20241007	173600	381994790	4990	4990	4990	4990	0
69	20241007	173500	381994790	4990	4990	4990	4990	0
70	20241007	173400	381994790	4990	4990	4990	4990	0
71	20241007	173300	381994790	4990	4990	4990	4990	0
72	20241007	173200	381994790	4990	4990	4990	4990	0
73	20241007	173100	381994790	4990	4990	4990	4990	0
74	20241007	173000	381994790	4990	4990	4990	4990	0
75	20241007	172900	381994790	4990	4990	4990	4990	0
76	20241007	172800	381994790	4990	4990	4990	4990	0
77	20241007	172700	381994790	4990	4990	4990	4990	0
78	20241007	172600	381994790	4990	4990	4990	4990	0
79	20241007	172500	381994790	4990	4990	4990	4990	0
80	20241007	172400	381994790	4990	4990	4990	4990	0
81	20241007	172300	381994790	4990	4990	4990	4990	0
82	20241007	172200	381994790	4990	4990	4990	4990	0
83	20241007	172100	381994790	4990	4990	4990	4990	0
84	20241007	172000	381994790	4990	4990	4990	4990	0
85	20241007	171900	381994790	4990	4990	4990	4990	0
86	20241007	171800	381994790	4990	4990	4990	4990	0
87	20241007	171700	381994790	4990	4990	4990	4990	0
88	20241007	171600	381994790	4990	4990	4990	4990	0
89	20241007	171500	381994790	4990	4990	4990	4990	0
90	20241007	171400	381994790	4990	4990	4990	4990	0
91	20241007	171300	381994790	4990	4990	4990	4990	0
92	20241007	171200	381994790	4990	4990	4990	4990	344
93	20241007	171100	381994790	4990	4990	4990	4990	0
94	20241007	171000	381994790	4990	4990	4990	4990	0
95	20241007	170900	381994790	4990	4990	4990	4990	0
96	20241007	170800	381994790	4990	4990	4990	4990	0
97	20241007	170700	381994790	4990	4990	4990	4990	0
98	20241007	170600	381994790	4990	4990	4990	4990	0
99	20241007	170500	381994790	4990	4990	4990	4990	0
100	20241007	170400	381994790	4990	4990	4990	4990	0
101	20241007	170300	381994790	4990	4990	4990	4990	0
102	20241007	170200	381994790	4990	4990	4990	4990	0
103	20241007	170100	381994790	4990	4990	4990	4990	0
104	20241007	170000	381994790	4990	4990	4990	4990	0
105	20241007	165900	381994790	4990	4990	4990	4990	0
106	20241007	165800	381994790	4990	4990	4990	4990	0
107	20241007	165700	381994790	4990	4990	4990	4990	0
108	20241007	165600	381994790	4990	4990	4990	4990	0
109	20241007	165500	381994790	4990	4990	4990	4990	0
110	20241007	165400	381994790	4990	4990	4990	4990	0
111	20241007	165300	381994790	4990	4990	4990	4990	0
112	20241007	165200	381994790	4990	4990	4990	4990	0
113	20241007	165100	381994790	4990	4990	4990	4990	0
114	20241007	165000	381994790	4990	4990	4990	4990	0
115	20241007	164900	381994790	4990	4990	4990	4990	0
116	20241007	164800	381994790	4990	4990	4990	4990	0
117	20241007	164700	381994790	4990	4990	4990	4990	0
118	20241007	164600	381994790	4990	4990	4990	4990	0
119	20241007	164500	381994790	4990	4990	4990	4990	0
120	20241007	164400	381994790	4990	4990	4990	4990	0
121	20241007	164300	381994790	4990	4990	4990	4990	0
122	20241007	164200	381994790	4990	4990	4990	4990	344
123	20241007	164100	381994790	4990	4990	4990	4990	0
124	20241007	164000	381994790	4990	4990	4990	4990	0
125	20241007	163900	381994790	4990	4990	4990	4990	0
126	20241007	163800	381994790	4990	4990	4990	4990	0
127	20241007	163700	381994790	4990	4990	4990	4990	0
128	20241007	163600	381994790	4990	4990	4990	4990	0
129	20241007	163500	381994790	4990	4990	4990	4990	0
130	20241007	163400	381994790	4990	4990	4990	4990	0
131	20241007	163300	381994790	4990	4990	4990	4990	0
132	20241007	163200	381994790	4990	4990	4990	4990	0
133	20241007	163100	381994790	4990	4990	4990	4990	0
134	20241007	163000	381994790	4990	4990	4990	4990	0
135	20241007	162900	381994790	4990	4990	4990	4990	0
136	20241007	162800	381994790	4990	4990	4990	4990	0
137	20241007	162700	381994790	4990	4990	4990	4990	0
138	20241007	162600	381994790	4990	4990	4990	4990	0
139	20241007	162500	381994790	4990	4990	4990	4990	0
140	20241007	162400	381994790	4990	4990	4990	4990	0
141	20241007	162300	381994790	4990	4990	4990	4990	0
142	20241007	162200	381994790	4990	4990	4990	4990	0
143	20241007	162100	381994790	4990	4990	4990	4990	0
144	20241007	162000	381994790	4990	4990	4990	4990	0
145	20241007	161900	381994790	4990	4990	4990	4990	0
146	20241007	161800	381994790	4990	4990	4990	4990	0
147	20241007	161700	381994790	4990	4990	4990	4990	0
148	20241007	161600	381994790	4990	4990	4990	4990	0
149	20241007	161500	381994790	4990	4990	4990	4990	0
150	20241007	161400	381994790	4990	4990	4990	4990	0
151	20241007	161300	381994790	4990	4990	4990	4990	0
152	20241007	161200	381994790	4990	4990	4990	4990	344
153	20241007	161100	381994790	4990	4990	4990	4990	0
154	20241007	161000	381994790	4990	4990	4990	4990	0
155	20241007	160900	381994790	4990	4990	4990	4990	0
156	20241007	160800	381994790	4990	4990	4990	4990	0
157	20241007	160700	381994790	4990	4990	4990	4990	0
158	20241007	160600	381994790	4990	4990	4990	4990	0
159	20241007	160500	381994790	4990	4990	4990	4990	0
160	20241007	160400	381994790	4990	4990	4990	4990	0
161	20241007	160300	381994790	4990	4990	4990	4990	0
162	20241007	160200	381994790	4990	4990	4990	4990	0
163	20241007	160100	381994790	4990	4990	4990	4990	0
164	20241007	160000	381994790	4990	4990	4990	4990	0
165	20241007	155900	381994790	4990	4990	4990	4990	0
166	20241007	155800	381994790	4990	4990	4990	4990	0
167	20241007	155700	381994790	4990	4990	4990	4990	0
168	20241007	155600	381994790	4990	4990	4990	4990	0
169	20241007	155500	381994790	4990	4990	4990	4990	0
170	20241007	155400	381994790	4990	4990	4990	4990	0
171	20241007	155300	381994790	4990	4990	4990	4990	0
172	20241007	155200	381994790	4990	4990	4990	4990	0
173	20241007	155100	381994790	4990	4990	4990	4990	0
174	20241007	155000	381994790	4990	4990	4990	4990	0
175	20241007	154900	381994790	4990	4990	4990	4990	0
176	20241007	154800	381994790	4990	4990	4990	4990	0
177	20241007	154700	381994790	4990	4990	4990	4990	0
178	20241007	154600	381994790	4990	4990	4990	4990	0
179	20241007	154500	381994790	4990	4990	4990	4990	0
180	20241007	154400	381994790	4990	4990	4990	4990	0
181	20241007	154300	381994790	4990	4990	4990	4990	0
182	20241007	154200	381994790	4990	4990	4990	4990	344
183	20241007	154100	381994790	4990	4990	4990	4990	0
184	20241007	154000	381994790	4990	4990	4990	4990	0
185	20241007	153900	381994790	4990	4990	4990	4990	0
186	20241007	153800	381994790	4990	4990	4990	4990	0
187	20241007	153700	381994790	4990	4990	4990	4990	0
188	20241007	153600	381994790	4990	4990	4990	4990	0
189	20241007	153500	381994790	4990	4990	4990	4990	0
190	20241007	153400	381994790	4990	4990	4990	4990	0
191	20241007	153300	381994790	4990	4990	4990	4990	0
192	20241007	153200	381994790	4990	4990	4990	4990	0
193	20241007	153100	381994790	4990	4990	4990	4990	0
194	20241007	153000	381994790	4990	4990	4990	4990	344
195	20241007	152900	380278230	5010	5010	5010	5010	0
196	20241007	152800	380278230	5010	5010	5010	5010	0
197	20241007	152700	380278230	5010	5010	5010	5010	0
198	20241007	152600	380278230	5010	5010	5010	5010	0
199	20241007	152500	380278230	5010	5010	5010	5010	0
200	20241007	152400	380278230	5010	5010	5010	5010	0
201	20241007	152300	380278230	5010	5010	5010	5010	0
202	20241007	152200	380278230	5010	5010	5010	5010	0
203	20241007	152100	380278230	5010	5010	5010	5010	0
204	20241007	152000	380278230	5010	5010	5010	5010	0
205	20241007	151900	380278230	5010	4995	5010	4995	691
206	20241007	151800	376822130	4995	4995	4995	4995	4
207	20241007	151700	376802150	4995	5000	5000	4995	28
208	20241007	151600	376662285	4990	4990	4990	4990	11
209	20241007	151500	376607395	4985	5000	5000	4985	28
210	20241007	151400	376467770	4985	4985	4985	4985	5
211	20241007	151300	376442845	4980	4985	4985	4980	397
212	20241007	151200	374464975	4995	4995	4995	4995	3
213	20241007	151100	374449990	5000	5000	5000	5000	16
214	20241007	151000	374369990	5000	5000	5000	5000	16
215	20241007	150900	374289990	4990	4990	4990	4990	110
216	20241007	150800	373741090	5000	5000	5000	5000	0
217	20241007	150700	373741090	5000	5000	5000	5000	0
218	20241007	150600	373741090	5000	5000	5000	5000	5
219	20241007	150500	373716090	5000	5000	5000	5000	0
220	20241007	150400	373716090	5000	5000	5000	5000	114
221	20241007	150300	373146090	5000	4995	5000	4990	83
222	20241007	150200	372731265	4995	5010	5010	4995	362
223	20241007	150100	370923045	4995	5000	5000	4995	732
224	20241007	150000	367266700	5000	5010	5010	5000	7113
225	20241007	145900	331701690	5010	5010	5010	5010	3
226	20241007	145800	331686660	5010	5010	5010	5010	15
227	20241007	145700	331611510	5010	5010	5010	5010	26
228	20241007	145600	331481250	5010	5010	5010	5010	1
229	20241007	145500	331476240	5010	5010	5010	5010	0
230	20241007	145400	331476240	5010	5010	5010	5010	1
231	20241007	145300	331471230	5010	5010	5010	5010	155
232	20241007	145200	330694680	5010	5010	5010	5010	0
233	20241007	145100	330694680	5010	5010	5010	5010	0
234	20241007	145000	330694680	5010	5010	5010	5010	98
235	20241007	144900	330203700	5020	5020	5020	5010	2045
236	20241007	144800	319956630	5020	5030	5030	5020	9
237	20241007	144700	319911380	5030	5030	5030	5030	0
238	20241007	144600	319911380	5030	5030	5030	5030	0
239	20241007	144500	319911380	5030	5030	5030	5030	0
240	20241007	144400	319911380	5030	5030	5030	5030	0
241	20241007	144300	319911380	5030	5020	5030	5020	415
242	20241007	144200	317826930	5030	5030	5030	5030	0
243	20241007	144100	317826930	5030	5030	5030	5030	0
244	20241007	144000	317826930	5030	5030	5030	5030	0
245	20241007	143900	317826930	5030	5030	5030	5030	27
246	20241007	143800	317691120	5030	5030	5030	5030	3
247	20241007	143700	317676030	5030	5030	5030	5030	0
248	20241007	143600	317676030	5030	5030	5030	5030	5
249	20241007	143500	317650880	5030	5030	5030	5030	150
250	20241007	143400	316896380	5020	5020	5020	5020	847
251	20241007	143300	312644440	5030	5030	5030	5030	96
252	20241007	143200	312161560	5010	5010	5010	5010	0
253	20241007	143100	312161560	5010	5010	5010	5010	20
254	20241007	143000	312061360	5010	5010	5010	5010	0
255	20241007	142900	312061360	5010	5010	5010	5010	0
256	20241007	142800	312061360	5010	5010	5010	5010	9
257	20241007	142700	312016270	5010	5020	5020	5010	885
258	20241007	142600	307579370	5020	5020	5020	5020	0
259	20241007	142500	307579370	5020	5020	5020	5020	0
260	20241007	142400	307579370	5020	5020	5020	5020	0
261	20241007	142300	307579370	5020	5020	5020	5020	0
262	20241007	142200	307579370	5020	5020	5020	5020	0
263	20241007	142100	307579370	5020	5020	5020	5020	0
264	20241007	142000	307579370	5020	5020	5020	5020	6
265	20241007	141900	307549250	5020	5020	5020	5020	24
266	20241007	141800	307428770	5020	5020	5020	5020	188
267	20241007	141700	306485010	5020	5020	5020	5020	202
268	20241007	141600	305470970	5030	5030	5030	5030	55
269	20241007	141500	305194320	5030	5030	5030	5030	0
270	20241007	141400	305194320	5030	5030	5030	5030	0
271	20241007	141300	305194320	5030	5030	5030	5030	19
272	20241007	141200	305098750	5030	5030	5030	5030	0
273	20241007	141100	305098750	5030	5030	5030	5030	13
274	20241007	141000	305033360	5030	5030	5030	5030	100
275	20241007	140900	304530360	5030	5030	5030	5030	0
276	20241007	140800	304530360	5030	5030	5030	5030	0
277	20241007	140700	304530360	5030	5030	5030	5030	0
278	20241007	140600	304530360	5030	5030	5030	5030	0
279	20241007	140500	304530360	5030	5030	5030	5030	0
280	20241007	140400	304530360	5030	5030	5030	5030	0
281	20241007	140300	304530360	5030	5030	5030	5030	20
282	20241007	140200	304429760	5030	5030	5030	5030	0
283	20241007	140100	304429760	5030	5030	5030	5030	0
284	20241007	140000	304429760	5030	5030	5030	5030	70
285	20241007	135900	304077660	5020	5020	5020	5020	0
286	20241007	135800	304077660	5020	5020	5020	5020	1
287	20241007	135700	304072640	5020	5020	5020	5020	0
288	20241007	135600	304072640	5020	5020	5020	5020	0
289	20241007	135500	304072640	5020	5020	5020	5020	0
290	20241007	135400	304072640	5020	5020	5020	5020	197
291	20241007	135300	303083700	5020	5020	5020	5020	0
292	20241007	135200	303083700	5020	5020	5020	5020	56
293	20241007	135100	302802580	5020	5020	5020	5020	0
294	20241007	135000	302802580	5020	5020	5020	5020	247
295	20241007	134900	301562640	5030	5030	5030	5030	0
296	20241007	134800	301562640	5030	5030	5030	5030	0
297	20241007	134700	301562640	5030	5030	5030	5030	8
298	20241007	134600	301522400	5030	5030	5030	5030	126
299	20241007	134500	300888620	5020	5020	5020	5020	0
300	20241007	134400	300888620	5020	5020	5020	5020	0
301	20241007	134300	300888620	5020	5020	5020	5020	0
302	20241007	134200	300888620	5020	5020	5020	5020	0
303	20241007	134100	300888620	5020	5020	5020	5020	20
304	20241007	134000	300788220	5020	5020	5020	5020	0
305	20241007	133900	300788220	5020	5020	5020	5020	2
306	20241007	133800	300778180	5020	5020	5020	5020	0
307	20241007	133700	300778180	5020	5020	5020	5020	0
308	20241007	133600	300778180	5020	5020	5020	5020	0
309	20241007	133500	300778180	5020	5020	5020	5020	0
310	20241007	133400	300778180	5020	5020	5020	5020	1566
311	20241007	133300	292916860	5030	5030	5030	5030	106
312	20241007	133200	292383680	5030	5030	5030	5030	10
313	20241007	133100	292333380	5030	5030	5030	5030	0
314	20241007	133000	292333380	5030	5030	5030	5030	4
315	20241007	132900	292313260	5030	5030	5030	5030	75
316	20241007	132800	291936010	5040	5030	5040	5030	73
317	20241007	132700	291568790	5030	5030	5030	5030	130
318	20241007	132600	290914890	5030	5030	5030	5030	50
319	20241007	132500	290663390	5030	5030	5030	5030	30
320	20241007	132400	290512490	5030	5030	5030	5030	10
321	20241007	132300	290462190	5030	5030	5030	5030	15
322	20241007	132200	290386740	5030	5030	5030	5030	0
323	20241007	132100	290386740	5030	5030	5030	5030	333
324	20241007	132000	288711750	5030	5030	5030	5030	0
325	20241007	131900	288711750	5030	5030	5030	5030	0
326	20241007	131800	288711750	5030	5030	5030	5030	310
327	20241007	131700	287152450	5030	5030	5030	5030	10
328	20241007	131600	287102150	5030	5030	5030	5030	0
329	20241007	131500	287102150	5030	5030	5030	5030	70
330	20241007	131400	286750050	5030	5030	5030	5030	85
331	20241007	131300	286322500	5030	5030	5030	5030	10
332	20241007	131200	286272200	5050	5040	5050	5040	155
333	20241007	131100	285490450	5050	5050	5050	5050	0
334	20241007	131000	285490450	5050	5050	5050	5050	52
335	20241007	130900	285227850	5030	5030	5030	5030	152
336	20241007	130800	284463290	5030	5030	5030	5030	0
337	20241007	130700	284463290	5030	5030	5030	5030	0
338	20241007	130600	284463290	5030	5030	5030	5030	25
339	20241007	130500	284337540	5030	5030	5030	5030	0
340	20241007	130400	284337540	5030	5030	5030	5030	0
341	20241007	130300	284337540	5030	5030	5030	5030	0
342	20241007	130200	284337540	5030	5030	5030	5030	0
343	20241007	130100	284337540	5030	5030	5030	5030	0
344	20241007	130000	284337540	5030	5030	5030	5030	1
345	20241007	125900	284332510	5050	5050	5050	5050	0
346	20241007	125800	284332510	5050	5050	5050	5050	2
347	20241007	125700	284322410	5020	5030	5030	5020	224
348	20241007	125600	283196370	5020	5020	5020	5020	0
349	20241007	125500	283196370	5020	5020	5020	5020	0
350	20241007	125400	283196370	5020	5020	5020	5020	0
351	20241007	125300	283196370	5020	5020	5020	5020	94
352	20241007	125200	282724490	5020	5020	5020	5020	0
353	20241007	125100	282724490	5020	5020	5020	5020	106
354	20241007	125000	282192370	5030	5030	5030	5030	126
355	20241007	124900	281558590	5020	5020	5020	5020	0
356	20241007	124800	281558590	5020	5020	5020	5020	0
357	20241007	124700	281558590	5020	5020	5020	5020	40
358	20241007	124600	281357790	5020	5020	5020	5020	0
359	20241007	124500	281357790	5020	5020	5020	5020	0
360	20241007	124400	281357790	5020	5020	5020	5020	89
361	20241007	124300	280911010	5030	5030	5030	5030	0
362	20241007	124200	280911010	5030	5030	5030	5030	0
363	20241007	124100	280911010	5030	5030	5030	5030	1
364	20241007	124000	280905980	5030	5030	5030	5030	39
365	20241007	123900	280709810	5040	5040	5040	5040	0
366	20241007	123800	280709810	5040	5040	5040	5040	50
367	20241007	123700	280457810	5040	5040	5040	5040	0
368	20241007	123600	280457810	5040	5040	5040	5040	0
369	20241007	123500	280457810	5040	5040	5040	5040	5
370	20241007	123400	280432610	5020	5020	5020	5020	0
371	20241007	123300	280432610	5020	5020	5020	5020	0
372	20241007	123200	280432610	5020	5020	5020	5020	6
373	20241007	123100	280402490	5040	5040	5040	5040	141
374	20241007	123000	279691850	5040	5020	5040	5020	101
375	20241007	122900	279183770	5020	5020	5020	5010	14
376	20241007	122800	279113550	5010	5010	5010	5010	0
377	20241007	122700	279113550	5010	5010	5010	5010	0
378	20241007	122600	279113550	5010	5010	5010	5010	0
379	20241007	122500	279113550	5010	5010	5010	5010	1
380	20241007	122400	279108540	5020	5020	5020	5020	0
381	20241007	122300	279108540	5020	5020	5020	5020	7
382	20241007	122200	279073400	5020	5030	5030	5020	525
383	20241007	122100	276437810	5030	5030	5030	5030	0
384	20241007	122000	276437810	5030	5030	5030	5020	1656
385	20241007	121900	268124140	5040	5040	5040	5040	0
386	20241007	121800	268124140	5040	5040	5040	5040	2
387	20241007	121700	268114060	5040	5040	5040	5040	0
388	20241007	121600	268114060	5040	5040	5040	5040	13
389	20241007	121500	268048540	5040	5040	5040	5040	10
390	20241007	121400	267998140	5040	5040	5040	5040	9
391	20241007	121300	267952780	5040	5040	5040	5040	0
392	20241007	121200	267952780	5040	5040	5040	5040	0
393	20241007	121100	267952780	5040	5040	5040	5040	4
394	20241007	121000	267932620	5030	5030	5030	5030	1
395	20241007	120900	267927590	5030	5030	5030	5030	0
396	20241007	120800	267927590	5030	5030	5030	5030	1
397	20241007	120700	267922560	5050	5050	5050	5050	0
398	20241007	120600	267922560	5050	5050	5050	5050	0
399	20241007	120500	267922560	5050	5050	5050	5050	0
400	20241007	120400	267922560	5050	5050	5050	5050	0
401	20241007	120300	267922560	5050	5050	5050	5050	0
402	20241007	120200	267922560	5050	5050	5050	5050	0
403	20241007	120100	267922560	5050	5050	5050	5050	1
404	20241007	120000	267917510	5030	5030	5030	5030	109
405	20241007	115900	267369240	5050	5050	5050	5050	8
406	20241007	115800	267328840	5030	5030	5030	5030	21
407	20241007	115700	267223210	5030	5030	5030	5030	367
408	20241007	115600	265377200	5050	5050	5050	5050	0
409	20241007	115500	265377200	5050	5050	5050	5050	0
410	20241007	115400	265377200	5050	5050	5050	5050	0
411	20241007	115300	265377200	5050	5050	5050	5050	0
412	20241007	115200	265377200	5050	5050	5050	5050	19
413	20241007	115100	265281250	5050	5050	5050	5050	2
414	20241007	115000	265271150	5050	5050	5050	5050	2
415	20241007	114900	265261050	5040	5040	5040	5040	1
416	20241007	114800	265256010	5050	5050	5050	5050	0
417	20241007	114700	265256010	5050	5050	5050	5050	216
418	20241007	114600	264165210	5050	5050	5050	5050	1
419	20241007	114500	264160160	5030	5030	5030	5030	0
420	20241007	114400	264160160	5030	5030	5030	5030	0
421	20241007	114300	264160160	5030	5030	5030	5030	0
422	20241007	114200	264160160	5030	5030	5030	5030	0
423	20241007	114100	264160160	5030	5030	5030	5030	0
424	20241007	114000	264160160	5030	5040	5040	5030	530
425	20241007	113900	261489260	5030	5030	5030	5030	2
426	20241007	113800	261479200	5030	5030	5030	5030	2000
427	20241007	113700	251419200	5050	5050	5050	5050	0
428	20241007	113600	251419200	5050	5050	5050	5050	1
429	20241007	113500	251414150	5050	5050	5050	5050	20
430	20241007	113400	251313150	5050	5050	5050	5050	7
431	20241007	113300	251277800	5050	5040	5050	5040	2
432	20241007	113200	251267710	5060	5050	5060	5050	5
433	20241007	113100	251242440	5060	5060	5060	5060	0
434	20241007	113000	251242440	5060	5060	5060	5060	198
435	20241007	112900	250240560	5060	5060	5060	5060	0
436	20241007	112800	250240560	5060	5060	5060	5060	0
437	20241007	112700	250240560	5060	5060	5060	5060	0
438	20241007	112600	250240560	5060	5060	5060	5060	0
439	20241007	112500	250240560	5060	5060	5060	5060	0
440	20241007	112400	250240560	5060	5060	5060	5060	0
441	20241007	112300	250240560	5060	5060	5060	5060	1
442	20241007	112200	250235500	5030	5030	5030	5030	300
443	20241007	112100	248726500	5030	5030	5030	5030	20
444	20241007	112000	248625900	5030	5030	5030	5030	0
445	20241007	111900	248625900	5030	5030	5030	5030	0
446	20241007	111800	248625900	5030	5030	5030	5030	0
447	20241007	111700	248625900	5030	5030	5030	5030	55
448	20241007	111600	248349250	5030	5030	5030	5030	600
449	20241007	111500	245331250	5030	5030	5030	5030	40
450	20241007	111400	245130050	5030	5040	5040	5030	1260
451	20241007	111300	238787250	5040	5040	5040	5040	0
452	20241007	111200	238787250	5040	5050	5050	5040	79
453	20241007	111100	238388340	5050	5050	5050	5050	0
454	20241007	111000	238388340	5050	5050	5050	5050	0
455	20241007	110900	238388340	5050	5050	5050	5050	0
456	20241007	110800	238388340	5050	5050	5050	5050	0
457	20241007	110700	238388340	5050	5050	5050	5050	0
458	20241007	110600	238388340	5050	5060	5060	5040	4042
459	20241007	110500	218012210	5050	5060	5060	5050	100
460	20241007	110400	217506570	5070	5070	5070	5070	0
461	20241007	110300	217506570	5070	5070	5070	5070	10
462	20241007	110200	217455870	5070	5070	5070	5070	0
463	20241007	110100	217455870	5070	5070	5070	5070	132
464	20241007	110000	216786630	5060	5060	5060	5060	0
465	20241007	105900	216786630	5060	5060	5060	5060	168
466	20241007	105800	215936550	5060	5060	5060	5060	4
467	20241007	105700	215916310	5050	5050	5050	5050	222
468	20241007	105600	214795210	5060	5060	5060	5060	2
469	20241007	105500	214785090	5060	5070	5070	5060	5887
470	20241007	105400	184974950	5070	5070	5070	5070	0
471	20241007	105300	184974950	5070	5070	5070	5070	0
472	20241007	105200	184974950	5070	5070	5070	5070	50
473	20241007	105100	184721450	5070	5070	5070	5070	27
474	20241007	105000	184584560	5080	5080	5080	5080	31
475	20241007	104900	184427080	5090	5090	5090	5090	0
476	20241007	104800	184427080	5090	5080	5090	5080	529
477	20241007	104700	181735470	5090	5090	5090	5090	0
478	20241007	104600	181735470	5090	5090	5090	5090	0
479	20241007	104500	181735470	5090	5090	5090	5090	0
480	20241007	104400	181735470	5090	5090	5090	5090	0
481	20241007	104300	181735470	5090	5090	5090	5090	0
482	20241007	104200	181735470	5090	5090	5090	5090	1
483	20241007	104100	181730380	5070	5070	5070	5070	0
484	20241007	104000	181730380	5070	5070	5070	5070	19
485	20241007	103900	181634050	5070	5070	5070	5070	0
486	20241007	103800	181634050	5070	5070	5070	5070	0
487	20241007	103700	181634050	5070	5080	5080	5070	80
488	20241007	103600	181228180	5080	5080	5080	5080	285
489	20241007	103500	179780380	5080	5080	5080	5080	279
490	20241007	103400	178363060	5080	5080	5080	5080	1
491	20241007	103300	178357980	5080	5080	5080	5080	1
492	20241007	103200	178352900	5070	5070	5070	5070	1
493	20241007	103100	178347830	5070	5070	5070	5070	0
494	20241007	103000	178347830	5070	5080	5080	5070	256
495	20241007	102900	177048810	5080	5080	5080	5080	1
496	20241007	102800	177043730	5060	5060	5060	5060	0
497	20241007	102700	177043730	5060	5060	5060	5060	100
498	20241007	102600	176537730	5060	5060	5060	5060	0
499	20241007	102500	176537730	5060	5060	5060	5060	90
500	20241007	102400	176082330	5070	5070	5070	5070	135
501	20241007	102300	175397880	5070	5070	5070	5070	87
502	20241007	102200	174956790	5080	5080	5080	5080	95
503	20241007	102100	174474190	5090	5090	5090	5090	0
504	20241007	102000	174474190	5090	5090	5090	5090	0
505	20241007	101900	174474190	5090	5090	5090	5090	1
506	20241007	101800	174469100	5090	5090	5090	5090	0
507	20241007	101700	174469100	5090	5080	5090	5080	103
508	20241007	101600	173945830	5080	5080	5080	5080	0
509	20241007	101500	173945830	5080	5080	5080	5080	0
510	20241007	101400	173945830	5080	5080	5080	5080	38
511	20241007	101300	173752790	5080	5090	5090	5080	29
512	20241007	101200	173605450	5090	5090	5090	5090	0
513	20241007	101100	173605450	5090	5080	5090	5080	108
514	20241007	101000	173056800	5080	5080	5080	5080	1
515	20241007	100900	173051720	5080	5080	5080	5080	81
516	20241007	100800	172640240	5080	5080	5080	5080	0
517	20241007	100700	172640240	5080	5080	5080	5080	0
518	20241007	100600	172640240	5080	5070	5080	5070	539
519	20241007	100500	169903720	5070	5070	5070	5070	12
520	20241007	100400	169842880	5070	5070	5070	5070	426
521	20241007	100300	167683060	5070	5070	5070	5070	2
522	20241007	100200	167672920	5070	5060	5070	5060	2
523	20241007	100100	167662790	5060	5060	5060	5060	0
524	20241007	100000	167662790	5060	5060	5060	5060	536
525	20241007	095900	164950630	5070	5070	5070	5070	6
526	20241007	095800	164920210	5070	5070	5070	5070	74
527	20241007	095700	164545030	5070	5070	5070	5070	4
528	20241007	095600	164524750	5060	5060	5060	5060	0
529	20241007	095500	164524750	5060	5060	5060	5060	0
530	20241007	095400	164524750	5060	5060	5060	5060	25
531	20241007	095300	164398250	5060	5070	5070	5060	102
532	20241007	095200	163882110	5070	5070	5070	5070	56
533	20241007	095100	163598190	5070	5070	5070	5070	2
534	20241007	095000	163588050	5080	5080	5080	5080	25
535	20241007	094900	163461050	5060	5060	5060	5060	0
536	20241007	094800	163461050	5060	5080	5080	5060	563
537	20241007	094700	160611050	5060	5060	5070	5060	2166
538	20241007	094600	149649860	5060	5070	5070	5060	120
539	20241007	094500	149042650	5080	5080	5080	5080	0
540	20241007	094400	149042650	5080	5070	5080	5070	129
541	20241007	094300	148388320	5060	5060	5060	5060	530
542	20241007	094200	145706520	5060	5060	5060	5060	30
543	20241007	094100	145554720	5070	5070	5070	5070	0
544	20241007	094000	145554720	5070	5080	5080	5070	458
545	20241007	093900	143232580	5080	5070	5080	5070	11
546	20241007	093800	143176760	5080	5080	5080	5060	19
547	20241007	093700	143080500	5060	5070	5080	5060	1610
548	20241007	093600	134920240	5090	5100	5100	5080	1854
549	20241007	093500	125494470	5090	5110	5110	5090	35
550	20241007	093400	125316240	5110	5110	5110	5110	9
551	20241007	093300	125270250	5090	5110	5110	5090	14
552	20241007	093200	125198910	5110	5110	5110	5110	0
553	20241007	093100	125198910	5110	5120	5120	5110	51
554	20241007	093000	124937800	5100	5120	5120	5100	714
555	20241007	092900	121296380	5120	5120	5120	5120	15
556	20241007	092800	121219580	5120	5120	5120	5120	201
557	20241007	092700	120190460	5120	5120	5120	5120	45
558	20241007	092600	119960060	5120	5130	5130	5120	6
559	20241007	092500	119929330	5140	5140	5140	5140	100
560	20241007	092400	119415330	5140	5140	5140	5140	2
561	20241007	092300	119405050	5140	5100	5140	5090	1083
562	20241007	092200	113880890	5100	5100	5110	5100	205
563	20241007	092100	112835280	5100	5100	5100	5100	112
564	20241007	092000	112264080	5100	5120	5120	5100	206
565	20241007	091900	111209380	5110	5110	5110	5110	1
566	20241007	091800	111204270	5120	5120	5120	5120	232
567	20241007	091700	110016430	5120	5120	5120	5120	0
568	20241007	091600	110016430	5120	5110	5120	5110	1346
569	20241007	091500	103135700	5110	5130	5130	5110	247
570	20241007	091400	101869760	5140	5140	5140	5140	268
571	20241007	091300	100492240	5140	5150	5160	5140	50
572	20241007	091200	100234860	5130	5150	5170	5130	647
573	20241007	091100	96909260	5160	5160	5160	5160	584
574	20241007	091000	93895820	5160	5150	5180	5150	608
575	20241007	090900	90759390	5150	5120	5150	5120	1172
576	20241007	090800	84734640	5120	5130	5130	5120	2368
577	20241007	090700	72597550	5140	5150	5150	5140	766
578	20241007	090600	68655300	5160	5180	5190	5160	1018
579	20241007	090500	63393450	5190	5150	5190	5150	429
580	20241007	090400	61169330	5140	5140	5140	5130	427
581	20241007	090300	58975790	5140	5140	5140	5140	557
582	20241007	090200	56112810	5140	5190	5190	5100	1180
583	20241007	090100	50043560	5160	5190	5250	5160	3373
584	20241007	090000	32504400	5190	5100	5200	5060	6356