KissMeData/003680/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	178598210	5190	5190	5190	5190	2158
3	20241002	184000	178598210	5190	5190	5190	5190	0
4	20241002	183900	178598210	5190	5190	5190	5190	0
5	20241002	183800	178598210	5190	5190	5190	5190	0
6	20241002	183700	178598210	5190	5190	5190	5190	0
7	20241002	183600	178598210	5190	5190	5190	5190	0
8	20241002	183500	178598210	5190	5190	5190	5190	0
9	20241002	183400	178598210	5190	5190	5190	5190	0
10	20241002	183300	178598210	5190	5190	5190	5190	0
11	20241002	183200	178598210	5190	5190	5190	5190	0
12	20241002	183100	178598210	5190	5190	5190	5190	0
13	20241002	183000	178598210	5190	5190	5190	5190	0
14	20241002	182900	178598210	5190	5190	5190	5190	0
15	20241002	182800	178598210	5190	5190	5190	5190	0
16	20241002	182700	178598210	5190	5190	5190	5190	0
17	20241002	182600	178598210	5190	5190	5190	5190	0
18	20241002	182500	178598210	5190	5190	5190	5190	0
19	20241002	182400	178598210	5190	5190	5190	5190	0
20	20241002	182300	178598210	5190	5190	5190	5190	0
21	20241002	182200	178598210	5190	5190	5190	5190	0
22	20241002	182100	178598210	5190	5190	5190	5190	0
23	20241002	182000	178598210	5190	5190	5190	5190	0
24	20241002	181900	178598210	5190	5190	5190	5190	0
25	20241002	181800	178598210	5190	5190	5190	5190	0
26	20241002	181700	178598210	5190	5190	5190	5190	0
27	20241002	181600	178598210	5190	5190	5190	5190	0
28	20241002	181500	178598210	5190	5190	5190	5190	0
29	20241002	181400	178598210	5190	5190	5190	5190	0
30	20241002	181300	178598210	5190	5190	5190	5190	0
31	20241002	181200	178598210	5190	5190	5190	5190	0
32	20241002	181100	178598210	5190	5190	5190	5190	2158
33	20241002	181000	178598210	5190	5190	5190	5190	0
34	20241002	180900	178598210	5190	5190	5190	5190	0
35	20241002	180800	178598210	5190	5190	5190	5190	0
36	20241002	180700	178598210	5190	5190	5190	5190	0
37	20241002	180600	178598210	5190	5190	5190	5190	0
38	20241002	180500	178598210	5190	5190	5190	5190	0
39	20241002	180400	178598210	5190	5190	5190	5190	0
40	20241002	180300	178598210	5190	5190	5190	5190	0
41	20241002	180200	178598210	5190	5190	5190	5190	0
42	20241002	180100	178598210	5190	5190	5190	5190	0
43	20241002	180000	178598210	5190	5190	5190	5190	0
44	20241002	175900	178598210	5190	5190	5190	5190	0
45	20241002	175800	178598210	5190	5190	5190	5190	0
46	20241002	175700	178598210	5190	5190	5190	5190	0
47	20241002	175600	178598210	5190	5190	5190	5190	0
48	20241002	175500	178598210	5190	5190	5190	5190	0
49	20241002	175400	178598210	5190	5190	5190	5190	0
50	20241002	175300	178598210	5190	5190	5190	5190	0
51	20241002	175200	178598210	5190	5190	5190	5190	0
52	20241002	175100	178598210	5190	5190	5190	5190	0
53	20241002	175000	178598210	5190	5190	5190	5190	0
54	20241002	174900	178598210	5190	5190	5190	5190	0
55	20241002	174800	178598210	5190	5190	5190	5190	0
56	20241002	174700	178598210	5190	5190	5190	5190	0
57	20241002	174600	178598210	5190	5190	5190	5190	0
58	20241002	174500	178598210	5190	5190	5190	5190	0
59	20241002	174400	178598210	5190	5190	5190	5190	0
60	20241002	174300	178598210	5190	5190	5190	5190	0
61	20241002	174200	178598210	5190	5190	5190	5190	0
62	20241002	174100	178598210	5190	5190	5190	5190	2158
63	20241002	174000	178598210	5190	5190	5190	5190	0
64	20241002	173900	178598210	5190	5190	5190	5190	0
65	20241002	173800	178598210	5190	5190	5190	5190	0
66	20241002	173700	178598210	5190	5190	5190	5190	0
67	20241002	173600	178598210	5190	5190	5190	5190	0
68	20241002	173500	178598210	5190	5190	5190	5190	0
69	20241002	173400	178598210	5190	5190	5190	5190	0
70	20241002	173300	178598210	5190	5190	5190	5190	0
71	20241002	173200	178598210	5190	5190	5190	5190	0
72	20241002	173100	178598210	5190	5190	5190	5190	0
73	20241002	173000	178598210	5190	5190	5190	5190	0
74	20241002	172900	178598210	5190	5190	5190	5190	0
75	20241002	172800	178598210	5190	5190	5190	5190	0
76	20241002	172700	178598210	5190	5190	5190	5190	0
77	20241002	172600	178598210	5190	5190	5190	5190	0
78	20241002	172500	178598210	5190	5190	5190	5190	0
79	20241002	172400	178598210	5190	5190	5190	5190	0
80	20241002	172300	178598210	5190	5190	5190	5190	0
81	20241002	172200	178598210	5190	5190	5190	5190	0
82	20241002	172100	178598210	5190	5190	5190	5190	0
83	20241002	172000	178598210	5190	5190	5190	5190	0
84	20241002	171900	178598210	5190	5190	5190	5190	0
85	20241002	171800	178598210	5190	5190	5190	5190	0
86	20241002	171700	178598210	5190	5190	5190	5190	0
87	20241002	171600	178598210	5190	5190	5190	5190	0
88	20241002	171500	178598210	5190	5190	5190	5190	0
89	20241002	171400	178598210	5190	5190	5190	5190	0
90	20241002	171300	178598210	5190	5190	5190	5190	0
91	20241002	171200	178598210	5190	5190	5190	5190	0
92	20241002	171100	178598210	5190	5190	5190	5190	2158
93	20241002	171000	178598210	5190	5190	5190	5190	0
94	20241002	170900	178598210	5190	5190	5190	5190	0
95	20241002	170800	178598210	5190	5190	5190	5190	0
96	20241002	170700	178598210	5190	5190	5190	5190	0
97	20241002	170600	178598210	5190	5190	5190	5190	0
98	20241002	170500	178598210	5190	5190	5190	5190	0
99	20241002	170400	178598210	5190	5190	5190	5190	0
100	20241002	170300	178598210	5190	5190	5190	5190	0
101	20241002	170200	178598210	5190	5190	5190	5190	0
102	20241002	170100	178598210	5190	5190	5190	5190	0
103	20241002	170000	178598210	5190	5190	5190	5190	0
104	20241002	165900	178598210	5190	5190	5190	5190	0
105	20241002	165800	178598210	5190	5190	5190	5190	0
106	20241002	165700	178598210	5190	5190	5190	5190	0
107	20241002	165600	178598210	5190	5190	5190	5190	0
108	20241002	165500	178598210	5190	5190	5190	5190	0
109	20241002	165400	178598210	5190	5190	5190	5190	0
110	20241002	165300	178598210	5190	5190	5190	5190	0
111	20241002	165200	178598210	5190	5190	5190	5190	0
112	20241002	165100	178598210	5190	5190	5190	5190	0
113	20241002	165000	178598210	5190	5190	5190	5190	0
114	20241002	164900	178598210	5190	5190	5190	5190	0
115	20241002	164800	178598210	5190	5190	5190	5190	0
116	20241002	164700	178598210	5190	5190	5190	5190	0
117	20241002	164600	178598210	5190	5190	5190	5190	0
118	20241002	164500	178598210	5190	5190	5190	5190	0
119	20241002	164400	178598210	5190	5190	5190	5190	0
120	20241002	164300	178598210	5190	5190	5190	5190	0
121	20241002	164200	178598210	5190	5190	5190	5190	0
122	20241002	164100	178598210	5190	5190	5190	5190	2158
123	20241002	164000	178598210	5190	5190	5190	5190	0
124	20241002	163900	178598210	5190	5190	5190	5190	0
125	20241002	163800	178598210	5190	5190	5190	5190	0
126	20241002	163700	178598210	5190	5190	5190	5190	0
127	20241002	163600	178598210	5190	5190	5190	5190	0
128	20241002	163500	178598210	5190	5190	5190	5190	0
129	20241002	163400	178598210	5190	5190	5190	5190	0
130	20241002	163300	178598210	5190	5190	5190	5190	0
131	20241002	163200	178598210	5190	5190	5190	5190	0
132	20241002	163100	178598210	5190	5190	5190	5190	0
133	20241002	163000	178598210	5190	5190	5190	5190	0
134	20241002	162900	178598210	5190	5190	5190	5190	0
135	20241002	162800	178598210	5190	5190	5190	5190	0
136	20241002	162700	178598210	5190	5190	5190	5190	0
137	20241002	162600	178598210	5190	5190	5190	5190	0
138	20241002	162500	178598210	5190	5190	5190	5190	0
139	20241002	162400	178598210	5190	5190	5190	5190	0
140	20241002	162300	178598210	5190	5190	5190	5190	0
141	20241002	162200	178598210	5190	5190	5190	5190	0
142	20241002	162100	178598210	5190	5190	5190	5190	0
143	20241002	162000	178598210	5190	5190	5190	5190	0
144	20241002	161900	178598210	5190	5190	5190	5190	0
145	20241002	161800	178598210	5190	5190	5190	5190	0
146	20241002	161700	178598210	5190	5190	5190	5190	0
147	20241002	161600	178598210	5190	5190	5190	5190	0
148	20241002	161500	178598210	5190	5190	5190	5190	0
149	20241002	161400	178598210	5190	5190	5190	5190	0
150	20241002	161300	178598210	5190	5190	5190	5190	0
151	20241002	161200	178598210	5190	5190	5190	5190	0
152	20241002	161100	178598210	5190	5190	5190	5190	2158
153	20241002	161000	178598210	5190	5190	5190	5190	0
154	20241002	160900	178598210	5190	5190	5190	5190	0
155	20241002	160800	178598210	5190	5190	5190	5190	0
156	20241002	160700	178598210	5190	5190	5190	5190	0
157	20241002	160600	178598210	5190	5190	5190	5190	0
158	20241002	160500	178598210	5190	5190	5190	5190	0
159	20241002	160400	178598210	5190	5190	5190	5190	0
160	20241002	160300	178598210	5190	5190	5190	5190	0
161	20241002	160200	178598210	5190	5190	5190	5190	0
162	20241002	160100	178598210	5190	5190	5190	5190	0
163	20241002	160000	178598210	5190	5190	5190	5190	0
164	20241002	155900	178598210	5190	5190	5190	5190	0
165	20241002	155800	178598210	5190	5190	5190	5190	0
166	20241002	155700	178598210	5190	5190	5190	5190	0
167	20241002	155600	178598210	5190	5190	5190	5190	0
168	20241002	155500	178598210	5190	5190	5190	5190	0
169	20241002	155400	178598210	5190	5190	5190	5190	0
170	20241002	155300	178598210	5190	5190	5190	5190	0
171	20241002	155200	178598210	5190	5190	5190	5190	0
172	20241002	155100	178598210	5190	5190	5190	5190	0
173	20241002	155000	178598210	5190	5190	5190	5190	0
174	20241002	154900	178598210	5190	5190	5190	5190	0
175	20241002	154800	178598210	5190	5190	5190	5190	0
176	20241002	154700	178598210	5190	5190	5190	5190	0
177	20241002	154600	178598210	5190	5190	5190	5190	0
178	20241002	154500	178598210	5190	5190	5190	5190	0
179	20241002	154400	178598210	5190	5190	5190	5190	0
180	20241002	154300	178598210	5190	5190	5190	5190	0
181	20241002	154200	178598210	5190	5190	5190	5190	0
182	20241002	154100	178598210	5190	5190	5190	5190	2158
183	20241002	154000	178598210	5190	5190	5190	5190	0
184	20241002	153900	178598210	5190	5190	5190	5190	0
185	20241002	153800	178598210	5190	5190	5190	5190	0
186	20241002	153700	178598210	5190	5190	5190	5190	0
187	20241002	153600	178598210	5190	5190	5190	5190	0
188	20241002	153500	178598210	5190	5190	5190	5190	0
189	20241002	153400	178598210	5190	5190	5190	5190	0
190	20241002	153300	178598210	5190	5190	5190	5190	0
191	20241002	153200	178598210	5190	5190	5190	5190	0
192	20241002	153100	178598210	5190	5190	5190	5190	0
193	20241002	153000	178598210	5190	5190	5190	5190	2158
194	20241002	152900	167398190	5230	5230	5230	5230	0
195	20241002	152800	167398190	5230	5230	5230	5230	0
196	20241002	152700	167398190	5230	5230	5230	5230	0
197	20241002	152600	167398190	5230	5230	5230	5230	0
198	20241002	152500	167398190	5230	5230	5230	5230	0
199	20241002	152400	167398190	5230	5230	5230	5230	0
200	20241002	152300	167398190	5230	5230	5230	5230	0
201	20241002	152200	167398190	5230	5230	5230	5230	0
202	20241002	152100	167398190	5230	5230	5230	5230	0
203	20241002	152000	167398190	5230	5230	5230	5230	0
204	20241002	151900	167398190	5230	5230	5230	5200	40
205	20241002	151800	167190010	5210	5210	5210	5200	24
206	20241002	151700	167065180	5230	5220	5230	5220	6
207	20241002	151600	167033830	5230	5230	5230	5230	0
208	20241002	151500	167033830	5230	5230	5230	5230	0
209	20241002	151400	167033830	5230	5230	5230	5230	0
210	20241002	151300	167033830	5230	5230	5230	5230	0
211	20241002	151200	167033830	5230	5230	5230	5230	0
212	20241002	151100	167033830	5230	5230	5230	5230	0
213	20241002	151000	167033830	5230	5230	5230	5210	10
214	20241002	150900	166981570	5240	5240	5240	5240	0
215	20241002	150800	166981570	5240	5240	5240	5240	0
216	20241002	150700	166981570	5240	5240	5240	5240	0
217	20241002	150600	166981570	5240	5240	5240	5240	0
218	20241002	150500	166981570	5240	5240	5240	5240	0
219	20241002	150400	166981570	5240	5240	5240	5240	0
220	20241002	150300	166981570	5240	5240	5240	5240	0
221	20241002	150200	166981570	5240	5210	5240	5210	10
222	20241002	150100	166929320	5240	5240	5240	5240	0
223	20241002	150000	166929320	5240	5240	5240	5240	0
224	20241002	145900	166929320	5240	5240	5240	5240	0
225	20241002	145800	166929320	5240	5240	5240	5240	0
226	20241002	145700	166929320	5240	5240	5240	5240	0
227	20241002	145600	166929320	5240	5240	5240	5240	0
228	20241002	145500	166929320	5240	5240	5240	5240	0
229	20241002	145400	166929320	5240	5210	5240	5210	52
230	20241002	145300	166658340	5220	5230	5230	5220	56
231	20241002	145200	166366000	5240	5240	5240	5240	0
232	20241002	145100	166366000	5240	5240	5240	5240	0
233	20241002	145000	166366000	5240	5240	5240	5240	0
234	20241002	144900	166366000	5240	5220	5240	5220	445
235	20241002	144800	164038470	5210	5210	5210	5210	0
236	20241002	144700	164038470	5210	5210	5210	5210	5
237	20241002	144600	164012420	5220	5220	5220	5220	100
238	20241002	144500	163490420	5220	5220	5220	5220	3
239	20241002	144400	163474760	5210	5210	5210	5210	0
240	20241002	144300	163474760	5210	5210	5210	5210	0
241	20241002	144200	163474760	5210	5210	5210	5210	0
242	20241002	144100	163474760	5210	5210	5210	5210	50
243	20241002	144000	163214260	5220	5220	5220	5220	3
244	20241002	143900	163198600	5210	5220	5220	5210	295
245	20241002	143800	161659700	5220	5220	5220	5220	50
246	20241002	143700	161398700	5220	5220	5220	5220	30
247	20241002	143600	161242100	5220	5220	5220	5220	20
248	20241002	143500	161137700	5230	5230	5230	5230	0
249	20241002	143400	161137700	5230	5230	5230	5230	0
250	20241002	143300	161137700	5230	5230	5230	5230	192
251	20241002	143200	160133540	5230	5230	5230	5230	72
252	20241002	143100	159756980	5190	5190	5190	5190	0
253	20241002	143000	159756980	5190	5200	5230	5190	68
254	20241002	142900	159403910	5240	5240	5240	5240	0
255	20241002	142800	159403910	5240	5240	5240	5240	0
256	20241002	142700	159403910	5240	5200	5240	5190	135
257	20241002	142600	158702040	5200	5200	5200	5200	437
258	20241002	142500	156429640	5200	5200	5200	5200	72
259	20241002	142400	156055240	5200	5210	5210	5200	503
260	20241002	142300	153439610	5210	5210	5210	5210	373
261	20241002	142200	151496280	5210	5210	5210	5210	50
262	20241002	142100	151235780	5210	5210	5210	5210	0
263	20241002	142000	151235780	5210	5210	5210	5210	0
264	20241002	141900	151235780	5210	5210	5210	5210	50
265	20241002	141800	150975280	5220	5220	5220	5220	281
266	20241002	141700	149508460	5220	5220	5220	5220	0
267	20241002	141600	149508460	5220	5220	5220	5220	0
268	20241002	141500	149508460	5220	5220	5220	5220	0
269	20241002	141400	149508460	5220	5220	5220	5220	0
270	20241002	141300	149508460	5220	5220	5220	5220	0
271	20241002	141200	149508460	5220	5220	5220	5220	0
272	20241002	141100	149508460	5220	5220	5220	5220	0
273	20241002	141000	149508460	5220	5220	5220	5220	0
274	20241002	140900	149508460	5220	5220	5220	5220	0
275	20241002	140800	149508460	5220	5220	5220	5220	0
276	20241002	140700	149508460	5220	5220	5220	5220	0
277	20241002	140600	149508460	5220	5220	5220	5220	100
278	20241002	140500	148986460	5220	5220	5220	5220	0
279	20241002	140400	148986460	5220	5220	5220	5220	0
280	20241002	140300	148986460	5220	5220	5220	5220	10
281	20241002	140200	148934260	5230	5230	5230	5230	0
282	20241002	140100	148934260	5230	5230	5230	5230	0
283	20241002	140000	148934260	5230	5230	5230	5230	20
284	20241002	135900	148829660	5240	5240	5240	5240	0
285	20241002	135800	148829660	5240	5240	5240	5240	0
286	20241002	135700	148829660	5240	5240	5240	5240	0
287	20241002	135600	148829660	5240	5240	5240	5240	0
288	20241002	135500	148829660	5240	5240	5240	5240	0
289	20241002	135400	148829660	5240	5240	5240	5240	0
290	20241002	135300	148829660	5240	5210	5240	5210	332
291	20241002	135200	147099670	5220	5220	5220	5220	8
292	20241002	135100	147057910	5240	5240	5240	5240	0
293	20241002	135000	147057910	5240	5240	5240	5240	0
294	20241002	134900	147057910	5240	5240	5240	5240	0
295	20241002	134800	147057910	5240	5240	5240	5240	2
296	20241002	134700	147047430	5210	5210	5210	5210	50
297	20241002	134600	146786930	5240	5240	5240	5240	3
298	20241002	134500	146771210	5210	5220	5220	5210	356
299	20241002	134400	144913490	5240	5240	5240	5240	0
300	20241002	134300	144913490	5240	5240	5240	5240	0
301	20241002	134200	144913490	5240	5240	5240	5240	0
302	20241002	134100	144913490	5240	5240	5240	5240	3
303	20241002	134000	144897770	5220	5220	5220	5220	0
304	20241002	133900	144897770	5220	5220	5220	5220	0
305	20241002	133800	144897770	5220	5220	5220	5220	0
306	20241002	133700	144897770	5220	5220	5220	5220	0
307	20241002	133600	144897770	5220	5220	5220	5220	104
308	20241002	133500	144354890	5220	5230	5230	5220	494
309	20241002	133400	141773270	5240	5240	5240	5240	19
310	20241002	133300	141673710	5240	5240	5240	5240	0
311	20241002	133200	141673710	5240	5240	5240	5240	0
312	20241002	133100	141673710	5240	5240	5240	5240	0
313	20241002	133000	141673710	5240	5260	5260	5240	1007
314	20241002	132900	136391310	5250	5250	5250	5250	1
315	20241002	132800	136386060	5250	5250	5250	5250	0
316	20241002	132700	136386060	5250	5250	5250	5250	0
317	20241002	132600	136386060	5250	5250	5250	5250	199
318	20241002	132500	135341310	5270	5270	5270	5270	0
319	20241002	132400	135341310	5270	5270	5270	5270	0
320	20241002	132300	135341310	5270	5270	5270	5270	0
321	20241002	132200	135341310	5270	5270	5270	5270	0
322	20241002	132100	135341310	5270	5270	5270	5270	1
323	20241002	132000	135336040	5280	5280	5280	5280	0
324	20241002	131900	135336040	5280	5280	5280	5280	0
325	20241002	131800	135336040	5280	5280	5280	5280	0
326	20241002	131700	135336040	5280	5280	5280	5280	0
327	20241002	131600	135336040	5280	5280	5280	5280	0
328	20241002	131500	135336040	5280	5280	5280	5280	0
329	20241002	131400	135336040	5280	5280	5280	5280	0
330	20241002	131300	135336040	5280	5280	5280	5280	0
331	20241002	131200	135336040	5280	5280	5280	5280	0
332	20241002	131100	135336040	5280	5280	5280	5280	0
333	20241002	131000	135336040	5280	5280	5280	5280	0
334	20241002	130900	135336040	5280	5280	5280	5280	0
335	20241002	130800	135336040	5280	5280	5280	5280	0
336	20241002	130700	135336040	5280	5280	5280	5280	0
337	20241002	130600	135336040	5280	5280	5280	5280	0
338	20241002	130500	135336040	5280	5280	5280	5280	2
339	20241002	130400	135325480	5240	5240	5240	5240	500
340	20241002	130300	132705480	5280	5280	5280	5280	0
341	20241002	130200	132705480	5280	5280	5280	5280	2
342	20241002	130100	132694920	5250	5250	5250	5250	4
343	20241002	130000	132673920	5280	5280	5280	5280	0
344	20241002	125900	132673920	5280	5280	5280	5280	0
345	20241002	125800	132673920	5280	5280	5280	5280	0
346	20241002	125700	132673920	5280	5280	5280	5280	0
347	20241002	125600	132673920	5280	5280	5280	5280	0
348	20241002	125500	132673920	5280	5280	5280	5280	0
349	20241002	125400	132673920	5280	5280	5280	5280	0
350	20241002	125300	132673920	5280	5280	5280	5280	0
351	20241002	125200	132673920	5280	5280	5280	5280	0
352	20241002	125100	132673920	5280	5280	5280	5280	0
353	20241002	125000	132673920	5280	5280	5280	5280	2
354	20241002	124900	132663360	5250	5250	5250	5250	39
355	20241002	124800	132458610	5280	5280	5280	5280	0
356	20241002	124700	132458610	5280	5280	5280	5280	0
357	20241002	124600	132458610	5280	5280	5280	5280	2
358	20241002	124500	132448050	5240	5240	5240	5240	0
359	20241002	124400	132448050	5240	5240	5240	5240	37
360	20241002	124300	132254170	5280	5280	5280	5280	0
361	20241002	124200	132254170	5280	5280	5280	5280	0
362	20241002	124100	132254170	5280	5280	5280	5280	0
363	20241002	124000	132254170	5280	5280	5280	5280	0
364	20241002	123900	132254170	5280	5280	5280	5280	0
365	20241002	123800	132254170	5280	5280	5280	5280	0
366	20241002	123700	132254170	5280	5280	5280	5280	0
367	20241002	123600	132254170	5280	5280	5280	5280	2
368	20241002	123500	132243610	5250	5250	5250	5250	10
369	20241002	123400	132191110	5280	5280	5280	5280	2
370	20241002	123300	132180550	5250	5250	5250	5250	0
371	20241002	123200	132180550	5250	5280	5280	5250	270
372	20241002	123100	130762990	5250	5280	5280	5250	25
373	20241002	123000	130631680	5280	5280	5280	5280	0
374	20241002	122900	130631680	5280	5280	5280	5280	0
375	20241002	122800	130631680	5280	5280	5280	5280	0
376	20241002	122700	130631680	5280	5280	5280	5280	0
377	20241002	122600	130631680	5280	5280	5280	5280	0
378	20241002	122500	130631680	5280	5280	5280	5280	0
379	20241002	122400	130631680	5280	5280	5280	5280	2
380	20241002	122300	130621120	5250	5250	5250	5250	213
381	20241002	122200	129502870	5260	5260	5260	5260	79
382	20241002	122100	129087330	5250	5250	5250	5250	0
383	20241002	122000	129087330	5250	5260	5260	5250	50
384	20241002	121900	128824730	5260	5260	5260	5260	10
385	20241002	121800	128772130	5260	5260	5260	5260	0
386	20241002	121700	128772130	5260	5260	5260	5260	10
387	20241002	121600	128719530	5250	5250	5250	5250	0
388	20241002	121500	128719530	5250	5250	5250	5250	0
389	20241002	121400	128719530	5250	5250	5250	5250	0
390	20241002	121300	128719530	5250	5250	5250	5250	0
391	20241002	121200	128719530	5250	5250	5250	5250	0
392	20241002	121100	128719530	5250	5250	5250	5250	0
393	20241002	121000	128719530	5250	5250	5250	5250	0
394	20241002	120900	128719530	5250	5250	5250	5250	0
395	20241002	120800	128719530	5250	5250	5250	5250	0
396	20241002	120700	128719530	5250	5250	5250	5250	0
397	20241002	120600	128719530	5250	5250	5250	5250	0
398	20241002	120500	128719530	5250	5250	5250	5250	0
399	20241002	120400	128719530	5250	5250	5250	5250	0
400	20241002	120300	128719530	5250	5250	5250	5250	0
401	20241002	120200	128719530	5250	5250	5250	5250	0
402	20241002	120100	128719530	5250	5250	5250	5250	0
403	20241002	120000	128719530	5250	5250	5250	5250	0
404	20241002	115900	128719530	5250	5250	5250	5250	0
405	20241002	115800	128719530	5250	5250	5250	5250	0
406	20241002	115700	128719530	5250	5250	5250	5250	0
407	20241002	115600	128719530	5250	5250	5250	5250	0
408	20241002	115500	128719530	5250	5250	5250	5250	0
409	20241002	115400	128719530	5250	5250	5250	5250	0
410	20241002	115300	128719530	5250	5250	5250	5250	0
411	20241002	115200	128719530	5250	5250	5250	5250	0
412	20241002	115100	128719530	5250	5250	5250	5250	0
413	20241002	115000	128719530	5250	5250	5250	5250	50
414	20241002	114900	128457030	5260	5260	5260	5260	0
415	20241002	114800	128457030	5260	5260	5260	5260	50
416	20241002	114700	128194030	5270	5270	5270	5270	0
417	20241002	114600	128194030	5270	5270	5270	5270	0
418	20241002	114500	128194030	5270	5270	5270	5270	2
419	20241002	114400	128183490	5230	5230	5230	5230	239
420	20241002	114300	126933520	5280	5280	5280	5280	2
421	20241002	114200	126922960	5230	5230	5230	5230	148
422	20241002	114100	126148920	5280	5280	5280	5280	0
423	20241002	114000	126148920	5280	5280	5280	5280	2
424	20241002	113900	126138360	5240	5240	5240	5240	223
425	20241002	113800	124969840	5280	5280	5280	5280	0
426	20241002	113700	124969840	5280	5280	5280	5280	0
427	20241002	113600	124969840	5280	5250	5280	5250	14
428	20241002	113500	124896280	5280	5280	5280	5280	0
429	20241002	113400	124896280	5280	5250	5280	5250	12
430	20241002	113300	124833220	5280	5280	5280	5280	0
431	20241002	113200	124833220	5280	5280	5280	5280	0
432	20241002	113100	124833220	5280	5280	5280	5280	2
433	20241002	113000	124822660	5250	5250	5250	5250	4
434	20241002	112900	124801660	5290	5290	5290	5290	0
435	20241002	112800	124801660	5290	5290	5290	5290	0
436	20241002	112700	124801660	5290	5290	5290	5290	0
437	20241002	112600	124801660	5290	5290	5290	5290	0
438	20241002	112500	124801660	5290	5290	5290	5290	0
439	20241002	112400	124801660	5290	5290	5290	5290	0
440	20241002	112300	124801660	5290	5290	5290	5290	0
441	20241002	112200	124801660	5290	5280	5290	5280	146
442	20241002	112100	124029840	5290	5290	5290	5290	0
443	20241002	112000	124029840	5290	5240	5290	5240	404
444	20241002	111900	121912020	5290	5290	5290	5290	0
445	20241002	111800	121912020	5290	5290	5290	5290	0
446	20241002	111700	121912020	5290	5290	5290	5290	0
447	20241002	111600	121912020	5290	5290	5290	5290	0
448	20241002	111500	121912020	5290	5290	5290	5290	0
449	20241002	111400	121912020	5290	5290	5290	5290	0
450	20241002	111300	121912020	5290	5290	5300	5250	102
451	20241002	111200	121375050	5250	5250	5250	5250	0
452	20241002	111100	121375050	5250	5250	5250	5250	4
453	20241002	111000	121354050	5290	5290	5290	5290	0
454	20241002	110900	121354050	5290	5290	5290	5290	0
455	20241002	110800	121354050	5290	5290	5290	5290	0
456	20241002	110700	121354050	5290	5290	5290	5290	0
457	20241002	110600	121354050	5290	5290	5290	5290	0
458	20241002	110500	121354050	5290	5290	5290	5290	94
459	20241002	110400	120856790	5290	5280	5290	5280	14
460	20241002	110300	120782830	5240	5250	5250	5240	113
461	20241002	110200	120189630	5250	5250	5250	5250	0
462	20241002	110100	120189630	5250	5250	5250	5250	0
463	20241002	110000	120189630	5250	5250	5250	5250	2
464	20241002	105900	120179130	5240	5240	5240	5240	0
465	20241002	105800	120179130	5240	5240	5240	5240	12
466	20241002	105700	120116250	5280	5280	5280	5280	0
467	20241002	105600	120116250	5280	5280	5280	5280	0
468	20241002	105500	120116250	5280	5280	5280	5280	0
469	20241002	105400	120116250	5280	5280	5280	5280	0
470	20241002	105300	120116250	5280	5280	5280	5280	0
471	20241002	105200	120116250	5280	5280	5280	5280	0
472	20241002	105100	120116250	5280	5280	5290	5240	65
473	20241002	105000	119774140	5280	5280	5280	5280	0
474	20241002	104900	119774140	5280	5280	5280	5280	78
475	20241002	104800	119362300	5280	5280	5280	5280	0
476	20241002	104700	119362300	5280	5280	5280	5280	1
477	20241002	104600	119357020	5280	5280	5280	5280	0
478	20241002	104500	119357020	5280	5280	5280	5280	0
479	20241002	104400	119357020	5280	5280	5280	5280	0
480	20241002	104300	119357020	5280	5280	5280	5280	0
481	20241002	104200	119357020	5280	5240	5280	5240	5
482	20241002	104100	119330740	5280	5280	5280	5280	0
483	20241002	104000	119330740	5280	5240	5280	5240	183
484	20241002	103900	118371740	5240	5240	5240	5240	123
485	20241002	103800	117727220	5280	5280	5280	5280	0
486	20241002	103700	117727220	5280	5280	5280	5280	2
487	20241002	103600	117716660	5250	5250	5250	5250	13
488	20241002	103500	117648410	5290	5290	5290	5290	0
489	20241002	103400	117648410	5290	5290	5290	5290	5
490	20241002	103300	117621960	5290	5270	5290	5260	41
491	20241002	103200	117405900	5270	5260	5270	5260	9
492	20241002	103100	117358540	5260	5260	5260	5260	0
493	20241002	103000	117358540	5260	5260	5260	5260	0
494	20241002	102900	117358540	5260	5260	5260	5260	0
495	20241002	102800	117358540	5260	5260	5260	5260	0
496	20241002	102700	117358540	5260	5230	5260	5230	19
497	20241002	102600	117258920	5270	5270	5270	5270	0
498	20241002	102500	117258920	5270	5270	5270	5270	0
499	20241002	102400	117258920	5270	5270	5270	5270	0
500	20241002	102300	117258920	5270	5270	5270	5270	0
501	20241002	102200	117258920	5270	5230	5270	5230	244
502	20241002	102100	115982720	5270	5270	5270	5270	0
503	20241002	102000	115982720	5270	5240	5270	5240	12
504	20241002	101900	115919780	5280	5280	5280	5280	2
505	20241002	101800	115909220	5240	5240	5240	5240	15
506	20241002	101700	115830620	5300	5290	5300	5290	70
507	20241002	101600	115459950	5290	5230	5290	5220	46
508	20241002	101500	115219540	5300	5230	5300	5230	148
509	20241002	101400	114442720	5310	5270	5310	5270	509
510	20241002	101300	111755270	5270	5240	5270	5230	282
511	20241002	101200	110276570	5260	5260	5260	5260	0
512	20241002	101100	110276570	5260	5260	5260	5260	0
513	20241002	101000	110276570	5260	5260	5260	5260	0
514	20241002	100900	110276570	5260	5260	5260	5260	0
515	20241002	100800	110276570	5260	5260	5260	5260	0
516	20241002	100700	110276570	5260	5260	5260	5260	2
517	20241002	100600	110266050	5240	5240	5240	5240	152
518	20241002	100500	109469570	5280	5280	5280	5280	0
519	20241002	100400	109469570	5280	5280	5280	5280	0
520	20241002	100300	109469570	5280	5230	5280	5230	20
521	20241002	100200	109364870	5290	5280	5290	5280	17
522	20241002	100100	109275100	5230	5250	5290	5230	200
523	20241002	100000	108224060	5250	5250	5250	5250	0
524	20241002	095900	108224060	5250	5250	5250	5250	0
525	20241002	095800	108224060	5250	5240	5250	5240	49
526	20241002	095700	107967280	5240	5240	5240	5240	0
527	20241002	095600	107967280	5240	5240	5240	5240	0
528	20241002	095500	107967280	5240	5240	5240	5240	0
529	20241002	095400	107967280	5240	5220	5240	5220	4
530	20241002	095300	107946360	5240	5240	5240	5240	0
531	20241002	095200	107946360	5240	5220	5240	5210	249
532	20241002	095100	106648960	5250	5250	5250	5250	0
533	20241002	095000	106648960	5250	5250	5250	5250	0
534	20241002	094900	106648960	5250	5250	5250	5250	0
535	20241002	094800	106648960	5250	5250	5250	5250	0
536	20241002	094700	106648960	5250	5250	5250	5250	0
537	20241002	094600	106648960	5250	5250	5250	5250	0
538	20241002	094500	106648960	5250	5230	5250	5210	150
539	20241002	094400	105866390	5250	5250	5250	5250	0
540	20241002	094300	105866390	5250	5240	5280	5230	233
541	20241002	094200	104641990	5250	5250	5250	5250	0
542	20241002	094100	104641990	5250	5220	5260	5220	107
543	20241002	094000	104083220	5270	5270	5270	5270	0
544	20241002	093900	104083220	5270	5230	5290	5230	8
545	20241002	093800	104041220	5300	5240	5300	5240	364
546	20241002	093700	102126200	5210	5210	5210	5210	7
547	20241002	093600	102089730	5240	5210	5240	5210	32
548	20241002	093500	101922950	5270	5270	5270	5270	0
549	20241002	093400	101922950	5270	5270	5270	5270	93
550	20241002	093300	101432840	5270	5200	5270	5200	17
551	20241002	093200	101344300	5290	5290	5290	5200	197
552	20241002	093100	100306440	5210	5200	5300	5190	1571
553	20241002	093000	92113270	5200	5160	5200	5160	36
554	20241002	092900	91927430	5210	5180	5210	5180	145
555	20241002	092800	91176300	5150	5180	5180	5150	11
556	20241002	092700	91119540	5180	5180	5180	5180	1
557	20241002	092600	91114360	5180	5200	5210	5150	3464
558	20241002	092500	73217080	5230	5230	5230	5230	100
559	20241002	092400	72694080	5230	5230	5230	5230	0
560	20241002	092300	72694080	5230	5210	5230	5210	17
561	20241002	092200	72605470	5240	5240	5240	5240	0
562	20241002	092100	72605470	5240	5210	5240	5210	21
563	20241002	092000	72496000	5250	5220	5250	5220	119
564	20241002	091900	71874760	5260	5260	5260	5260	0
565	20241002	091800	71874760	5260	5230	5260	5230	352
566	20241002	091700	70023270	5260	5230	5260	5230	208
567	20241002	091600	68935310	5260	5280	5280	5220	113
568	20241002	091500	68345250	5230	5230	5230	5230	7
569	20241002	091400	68308640	5310	5240	5320	5230	522
570	20241002	091300	65562390	5240	5230	5240	5220	6
571	20241002	091200	65531010	5240	5240	5240	5240	16
572	20241002	091100	65447170	5240	5200	5240	5190	393
573	20241002	091000	63396720	5210	5170	5210	5140	4967
574	20241002	090900	37795130	5160	5220	5230	5160	1041
575	20241002	090800	32383020	5230	5220	5230	5220	259
576	20241002	090700	31031010	5220	5240	5240	5220	644
577	20241002	090600	27666780	5230	5260	5290	5230	1488
578	20241002	090500	19863990	5260	5360	5360	5260	13
579	20241002	090400	19795270	5370	5310	5370	5240	1061
580	20241002	090300	14180570	5260	5230	5320	5230	1387
581	20241002	090200	6893450	5250	5280	5280	5230	681
582	20241002	090100	3318140	5280	5300	5370	5280	215
583	20241002	090000	2172700	5300	5330	5370	5300	396