KissMeData/003000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183900	433698875	5030	5030	5030	5030	3945
3	20241014	183800	433698875	5030	5030	5030	5030	0
4	20241014	183700	433698875	5030	5030	5030	5030	0
5	20241014	183600	433698875	5030	5030	5030	5030	0
6	20241014	183500	433698875	5030	5030	5030	5030	0
7	20241014	183400	433698875	5030	5030	5030	5030	0
8	20241014	183300	433698875	5030	5030	5030	5030	0
9	20241014	183200	433698875	5030	5030	5030	5030	0
10	20241014	183100	433698875	5030	5030	5030	5030	0
11	20241014	183000	433698875	5030	5030	5030	5030	0
12	20241014	182900	433698875	5030	5030	5030	5030	0
13	20241014	182800	433698875	5030	5030	5030	5030	0
14	20241014	182700	433698875	5030	5030	5030	5030	0
15	20241014	182600	433698875	5030	5030	5030	5030	0
16	20241014	182500	433698875	5030	5030	5030	5030	0
17	20241014	182400	433698875	5030	5030	5030	5030	0
18	20241014	182300	433698875	5030	5030	5030	5030	0
19	20241014	182200	433698875	5030	5030	5030	5030	0
20	20241014	182100	433698875	5030	5030	5030	5030	0
21	20241014	182000	433698875	5030	5030	5030	5030	0
22	20241014	181900	433698875	5030	5030	5030	5030	0
23	20241014	181800	433698875	5030	5030	5030	5030	0
24	20241014	181700	433698875	5030	5030	5030	5030	0
25	20241014	181600	433698875	5030	5030	5030	5030	0
26	20241014	181500	433698875	5030	5030	5030	5030	0
27	20241014	181400	433698875	5030	5030	5030	5030	0
28	20241014	181300	433698875	5030	5030	5030	5030	0
29	20241014	181200	433698875	5030	5030	5030	5030	0
30	20241014	181100	433698875	5030	5030	5030	5030	0
31	20241014	181000	433698875	5030	5030	5030	5030	0
32	20241014	180900	433698875	5030	5030	5030	5030	3945
33	20241014	180800	433698875	5030	5030	5030	5030	0
34	20241014	180700	433698875	5030	5030	5030	5030	0
35	20241014	180600	433698875	5030	5030	5030	5030	0
36	20241014	180500	433698875	5030	5030	5030	5030	0
37	20241014	180400	433698875	5030	5030	5030	5030	0
38	20241014	180300	433698875	5030	5030	5030	5030	0
39	20241014	180200	433698875	5030	5030	5030	5030	0
40	20241014	180100	433698875	5030	5030	5030	5030	0
41	20241014	180000	433698875	5030	5030	5030	5030	0
42	20241014	175900	433698875	5030	5030	5030	5030	0
43	20241014	175800	433698875	5030	5030	5030	5030	0
44	20241014	175700	433698875	5030	5030	5030	5030	0
45	20241014	175600	433698875	5030	5030	5030	5030	0
46	20241014	175500	433698875	5030	5030	5030	5030	0
47	20241014	175400	433698875	5030	5030	5030	5030	0
48	20241014	175300	433698875	5030	5030	5030	5030	0
49	20241014	175200	433698875	5030	5030	5030	5030	0
50	20241014	175100	433698875	5030	5030	5030	5030	0
51	20241014	175000	433698875	5030	5030	5030	5030	0
52	20241014	174900	433698875	5030	5030	5030	5030	0
53	20241014	174800	433698875	5030	5030	5030	5030	0
54	20241014	174700	433698875	5030	5030	5030	5030	0
55	20241014	174600	433698875	5030	5030	5030	5030	0
56	20241014	174500	433698875	5030	5030	5030	5030	0
57	20241014	174400	433698875	5030	5030	5030	5030	0
58	20241014	174300	433698875	5030	5030	5030	5030	0
59	20241014	174200	433698875	5030	5030	5030	5030	0
60	20241014	174100	433698875	5030	5030	5030	5030	0
61	20241014	174000	433698875	5030	5030	5030	5030	0
62	20241014	173900	433698875	5030	5030	5030	5030	3945
63	20241014	173800	433698875	5030	5030	5030	5030	0
64	20241014	173700	433698875	5030	5030	5030	5030	0
65	20241014	173600	433698875	5030	5030	5030	5030	0
66	20241014	173500	433698875	5030	5030	5030	5030	0
67	20241014	173400	433698875	5030	5030	5030	5030	0
68	20241014	173300	433698875	5030	5030	5030	5030	0
69	20241014	173200	433698875	5030	5030	5030	5030	0
70	20241014	173100	433698875	5030	5030	5030	5030	0
71	20241014	173000	433698875	5030	5030	5030	5030	0
72	20241014	172900	433698875	5030	5030	5030	5030	0
73	20241014	172800	433698875	5030	5030	5030	5030	0
74	20241014	172700	433698875	5030	5030	5030	5030	0
75	20241014	172600	433698875	5030	5030	5030	5030	0
76	20241014	172500	433698875	5030	5030	5030	5030	0
77	20241014	172400	433698875	5030	5030	5030	5030	0
78	20241014	172300	433698875	5030	5030	5030	5030	0
79	20241014	172200	433698875	5030	5030	5030	5030	0
80	20241014	172100	433698875	5030	5030	5030	5030	0
81	20241014	172000	433698875	5030	5030	5030	5030	0
82	20241014	171900	433698875	5030	5030	5030	5030	0
83	20241014	171800	433698875	5030	5030	5030	5030	0
84	20241014	171700	433698875	5030	5030	5030	5030	0
85	20241014	171600	433698875	5030	5030	5030	5030	0
86	20241014	171500	433698875	5030	5030	5030	5030	0
87	20241014	171400	433698875	5030	5030	5030	5030	0
88	20241014	171300	433698875	5030	5030	5030	5030	0
89	20241014	171200	433698875	5030	5030	5030	5030	0
90	20241014	171100	433698875	5030	5030	5030	5030	0
91	20241014	171000	433698875	5030	5030	5030	5030	0
92	20241014	170900	433698875	5030	5030	5030	5030	3945
93	20241014	170800	433698875	5030	5030	5030	5030	0
94	20241014	170700	433698875	5030	5030	5030	5030	0
95	20241014	170600	433698875	5030	5030	5030	5030	0
96	20241014	170500	433698875	5030	5030	5030	5030	0
97	20241014	170400	433698875	5030	5030	5030	5030	0
98	20241014	170300	433698875	5030	5030	5030	5030	0
99	20241014	170200	433698875	5030	5030	5030	5030	0
100	20241014	170100	433698875	5030	5030	5030	5030	0
101	20241014	170000	433698875	5030	5030	5030	5030	0
102	20241014	165900	433698875	5030	5030	5030	5030	0
103	20241014	165800	433698875	5030	5030	5030	5030	0
104	20241014	165700	433698875	5030	5030	5030	5030	0
105	20241014	165600	433698875	5030	5030	5030	5030	0
106	20241014	165500	433698875	5030	5030	5030	5030	0
107	20241014	165400	433698875	5030	5030	5030	5030	0
108	20241014	165300	433698875	5030	5030	5030	5030	0
109	20241014	165200	433698875	5030	5030	5030	5030	0
110	20241014	165100	433698875	5030	5030	5030	5030	0
111	20241014	165000	433698875	5030	5030	5030	5030	0
112	20241014	164900	433698875	5030	5030	5030	5030	0
113	20241014	164800	433698875	5030	5030	5030	5030	0
114	20241014	164700	433698875	5030	5030	5030	5030	0
115	20241014	164600	433698875	5030	5030	5030	5030	0
116	20241014	164500	433698875	5030	5030	5030	5030	0
117	20241014	164400	433698875	5030	5030	5030	5030	0
118	20241014	164300	433698875	5030	5030	5030	5030	0
119	20241014	164200	433698875	5030	5030	5030	5030	0
120	20241014	164100	433698875	5030	5030	5030	5030	0
121	20241014	164000	433698875	5030	5030	5030	5030	0
122	20241014	163900	433698875	5030	5030	5030	5030	3945
123	20241014	163800	433698875	5030	5030	5030	5030	0
124	20241014	163700	433698875	5030	5030	5030	5030	0
125	20241014	163600	433698875	5030	5030	5030	5030	0
126	20241014	163500	433698875	5030	5030	5030	5030	0
127	20241014	163400	433698875	5030	5030	5030	5030	0
128	20241014	163300	433698875	5030	5030	5030	5030	0
129	20241014	163200	433698875	5030	5030	5030	5030	0
130	20241014	163100	433698875	5030	5030	5030	5030	0
131	20241014	163000	433698875	5030	5030	5030	5030	0
132	20241014	162900	433698875	5030	5030	5030	5030	0
133	20241014	162800	433698875	5030	5030	5030	5030	0
134	20241014	162700	433698875	5030	5030	5030	5030	0
135	20241014	162600	433698875	5030	5030	5030	5030	0
136	20241014	162500	433698875	5030	5030	5030	5030	0
137	20241014	162400	433698875	5030	5030	5030	5030	0
138	20241014	162300	433698875	5030	5030	5030	5030	0
139	20241014	162200	433698875	5030	5030	5030	5030	0
140	20241014	162100	433698875	5030	5030	5030	5030	0
141	20241014	162000	433698875	5030	5030	5030	5030	0
142	20241014	161900	433698875	5030	5030	5030	5030	0
143	20241014	161800	433698875	5030	5030	5030	5030	0
144	20241014	161700	433698875	5030	5030	5030	5030	0
145	20241014	161600	433698875	5030	5030	5030	5030	0
146	20241014	161500	433698875	5030	5030	5030	5030	0
147	20241014	161400	433698875	5030	5030	5030	5030	0
148	20241014	161300	433698875	5030	5030	5030	5030	0
149	20241014	161200	433698875	5030	5030	5030	5030	0
150	20241014	161100	433698875	5030	5030	5030	5030	0
151	20241014	161000	433698875	5030	5030	5030	5030	0
152	20241014	160900	433698875	5030	5030	5030	5030	3945
153	20241014	160800	433698875	5030	5030	5030	5030	0
154	20241014	160700	433698875	5030	5030	5030	5030	0
155	20241014	160600	433698875	5030	5030	5030	5030	0
156	20241014	160500	433698875	5030	5030	5030	5030	0
157	20241014	160400	433698875	5030	5030	5030	5030	0
158	20241014	160300	433698875	5030	5030	5030	5030	0
159	20241014	160200	433698875	5030	5030	5030	5030	0
160	20241014	160100	433698875	5030	5030	5030	5030	0
161	20241014	160000	433698875	5030	5030	5030	5030	0
162	20241014	155900	433698875	5030	5030	5030	5030	0
163	20241014	155800	433698875	5030	5030	5030	5030	0
164	20241014	155700	433698875	5030	5030	5030	5030	0
165	20241014	155600	433698875	5030	5030	5030	5030	0
166	20241014	155500	433698875	5030	5030	5030	5030	0
167	20241014	155400	433698875	5030	5030	5030	5030	0
168	20241014	155300	433698875	5030	5030	5030	5030	0
169	20241014	155200	433698875	5030	5030	5030	5030	0
170	20241014	155100	433698875	5030	5030	5030	5030	0
171	20241014	155000	433698875	5030	5030	5030	5030	0
172	20241014	154900	433698875	5030	5030	5030	5030	0
173	20241014	154800	433698875	5030	5030	5030	5030	0
174	20241014	154700	433698875	5030	5030	5030	5030	0
175	20241014	154600	433698875	5030	5030	5030	5030	0
176	20241014	154500	433698875	5030	5030	5030	5030	0
177	20241014	154400	433698875	5030	5030	5030	5030	0
178	20241014	154300	433698875	5030	5030	5030	5030	0
179	20241014	154200	433698875	5030	5030	5030	5030	0
180	20241014	154100	433698875	5030	5030	5030	5030	0
181	20241014	154000	433698875	5030	5030	5030	5030	0
182	20241014	153900	433698875	5030	5030	5030	5030	3945
183	20241014	153800	433698875	5030	5030	5030	5030	0
184	20241014	153700	433698875	5030	5030	5030	5030	0
185	20241014	153600	433698875	5030	5030	5030	5030	0
186	20241014	153500	433698875	5030	5030	5030	5030	0
187	20241014	153400	433698875	5030	5030	5030	5030	0
188	20241014	153300	433698875	5030	5030	5030	5030	0
189	20241014	153200	433698875	5030	5030	5030	5030	0
190	20241014	153100	433698875	5030	5030	5030	5030	0
191	20241014	153000	433698875	5030	5030	5030	5030	3945
192	20241014	152900	413855525	5020	5020	5020	5020	0
193	20241014	152800	413855525	5020	5020	5020	5020	0
194	20241014	152700	413855525	5020	5020	5020	5020	0
195	20241014	152600	413855525	5020	5020	5020	5020	0
196	20241014	152500	413855525	5020	5020	5020	5020	0
197	20241014	152400	413855525	5020	5020	5020	5020	0
198	20241014	152300	413855525	5020	5020	5020	5020	0
199	20241014	152200	413855525	5020	5020	5020	5020	0
200	20241014	152100	413855525	5020	5020	5020	5020	0
201	20241014	152000	413855525	5020	5020	5020	5020	0
202	20241014	151900	413855525	5020	5020	5020	5020	0
203	20241014	151800	413855525	5020	5020	5020	5020	1
204	20241014	151700	413850505	5010	5010	5010	5010	12
205	20241014	151600	413790385	5010	5010	5010	5010	9
206	20241014	151500	413745295	5020	5020	5020	5020	0
207	20241014	151400	413745295	5020	5020	5020	5020	1
208	20241014	151300	413740275	5020	5020	5020	5020	0
209	20241014	151200	413740275	5020	5020	5020	5020	36
210	20241014	151100	413559555	5020	5020	5020	5020	0
211	20241014	151000	413559555	5020	5020	5020	5020	0
212	20241014	150900	413559555	5020	5020	5020	5020	0
213	20241014	150800	413559555	5020	5020	5020	5020	848
214	20241014	150700	409302595	5020	5020	5020	5020	218
215	20241014	150600	408208235	5020	5010	5020	5010	2544
216	20241014	150500	395449075	5000	5000	5000	5000	0
217	20241014	150400	395449075	5000	5010	5010	5000	359
218	20241014	150300	393653975	5010	5010	5010	5010	176
219	20241014	150200	392772215	5010	5020	5020	5010	106
220	20241014	150100	392240145	5010	5010	5010	5010	0
221	20241014	150000	392240145	5010	5010	5010	5010	368
222	20241014	145900	390396465	5010	5010	5010	5000	116
223	20241014	145800	389815355	5010	5010	5010	5010	10
224	20241014	145700	389765255	5010	5010	5010	5010	10
225	20241014	145600	389715155	5010	5000	5010	5000	322
226	20241014	145500	388102155	5010	5010	5010	5010	0
227	20241014	145400	388102155	5010	5010	5010	5010	0
228	20241014	145300	388102155	5010	5010	5010	5010	0
229	20241014	145200	388102155	5010	5010	5010	5010	1
230	20241014	145100	388097145	5000	5000	5000	5000	0
231	20241014	145000	388097145	5000	5000	5000	5000	3
232	20241014	144900	388082145	5000	5000	5000	5000	0
233	20241014	144800	388082145	5000	5000	5000	5000	13
234	20241014	144700	388017145	5000	5000	5000	5000	3000
235	20241014	144600	373017145	5010	5010	5010	5010	47
236	20241014	144500	372781675	5010	5010	5010	5010	1637
237	20241014	144400	364580305	5010	5010	5010	5010	0
238	20241014	144300	364580305	5010	5010	5010	5010	100
239	20241014	144200	364079305	5010	5010	5010	5010	0
240	20241014	144100	364079305	5010	5010	5010	5010	0
241	20241014	144000	364079305	5010	5010	5010	5010	7
242	20241014	143900	364044235	5010	5010	5010	5010	3
243	20241014	143800	364029205	5010	5010	5010	5010	0
244	20241014	143700	364029205	5010	5010	5010	5010	7
245	20241014	143600	363994135	5010	5010	5010	5010	50
246	20241014	143500	363743635	5010	5010	5010	5010	1
247	20241014	143400	363738625	5010	5010	5010	5010	300
248	20241014	143300	362235625	5010	5010	5010	5010	0
249	20241014	143200	362235625	5010	5000	5010	5000	102
250	20241014	143100	361724625	5000	5000	5000	5000	0
251	20241014	143000	361724625	5000	5010	5010	5000	3
252	20241014	142900	361709605	5010	5010	5010	5010	0
253	20241014	142800	361709605	5010	5010	5010	5010	0
254	20241014	142700	361709605	5010	5010	5010	5010	0
255	20241014	142600	361709605	5010	5010	5010	5010	0
256	20241014	142500	361709605	5010	5010	5010	5010	0
257	20241014	142400	361709605	5010	5010	5010	5010	1
258	20241014	142300	361704595	5010	5010	5010	5010	6
259	20241014	142200	361674535	5010	5010	5010	5010	0
260	20241014	142100	361674535	5010	5010	5010	5010	2
261	20241014	142000	361664515	5010	5010	5010	5010	0
262	20241014	141900	361664515	5010	5010	5010	5010	49
263	20241014	141800	361419025	5010	5010	5010	5010	0
264	20241014	141700	361419025	5010	5010	5010	5010	0
265	20241014	141600	361419025	5010	5010	5010	5010	1
266	20241014	141500	361414015	5020	5020	5020	5020	0
267	20241014	141400	361414015	5020	5000	5020	5000	5
268	20241014	141300	361388985	5000	5000	5000	5000	0
269	20241014	141200	361388985	5000	5010	5010	4990	9938
270	20241014	141100	311724730	5020	5020	5020	5020	0
271	20241014	141000	311724730	5020	5020	5020	5020	1305
272	20241014	140900	305173630	5020	5020	5020	5020	6
273	20241014	140800	305143510	5010	5010	5010	5010	0
274	20241014	140700	305143510	5010	5010	5010	5010	0
275	20241014	140600	305143510	5010	5010	5010	5010	0
276	20241014	140500	305143510	5010	5010	5010	5010	0
277	20241014	140400	305143510	5010	5020	5020	5010	53
278	20241014	140300	304877650	5020	5020	5020	5020	100
279	20241014	140200	304375650	5020	5010	5020	5010	203
280	20241014	140100	303358610	5010	5010	5010	5010	314
281	20241014	140000	301785470	5010	5010	5010	5010	0
282	20241014	135900	301785470	5010	5010	5010	5010	0
283	20241014	135800	301785470	5010	5010	5010	5010	0
284	20241014	135700	301785470	5010	5000	5010	5000	422
285	20241014	135600	299675260	5000	5000	5000	5000	56
286	20241014	135500	299395260	5010	5010	5010	5010	120
287	20241014	135400	298794060	5010	5010	5010	5010	1
288	20241014	135300	298789050	5010	5010	5010	5010	0
289	20241014	135200	298789050	5010	5010	5010	5010	4
290	20241014	135100	298769010	5010	5010	5010	5010	0
291	20241014	135000	298769010	5010	5010	5010	5010	0
292	20241014	134900	298769010	5010	5010	5010	5010	3
293	20241014	134800	298753980	5010	5010	5010	5010	0
294	20241014	134700	298753980	5010	5000	5010	4995	301
295	20241014	134600	297250035	5020	5020	5020	5020	0
296	20241014	134500	297250035	5020	5020	5020	5020	1
297	20241014	134400	297245015	5020	5020	5020	5020	1
298	20241014	134300	297239995	5000	5000	5000	5000	0
299	20241014	134200	297239995	5000	5000	5020	5000	78
300	20241014	134100	296849825	5020	5010	5020	5010	2
301	20241014	134000	296839795	4995	5000	5000	4995	1792
302	20241014	133900	287887690	5020	5020	5020	5020	0
303	20241014	133800	287887690	5020	5020	5020	5020	0
304	20241014	133700	287887690	5020	5010	5020	5010	6
305	20241014	133600	287857620	5000	5020	5020	5000	22
306	20241014	133500	287747220	5020	5000	5020	5000	425
307	20241014	133400	285622200	5020	5020	5020	5020	1
308	20241014	133300	285617180	4995	4995	4995	4995	0
309	20241014	133200	285617180	4995	5000	5000	4995	2824
310	20241014	133100	271497635	5000	5010	5010	5000	197
311	20241014	133000	270510845	5020	5020	5020	5020	0
312	20241014	132900	270510845	5020	5020	5020	5020	1
313	20241014	132800	270505825	5020	5020	5020	5020	0
314	20241014	132700	270505825	5020	5020	5020	5020	1
315	20241014	132600	270500805	5030	5030	5030	5030	0
316	20241014	132500	270500805	5030	5030	5030	5030	1
317	20241014	132400	270495775	5020	5020	5020	5020	0
318	20241014	132300	270495775	5020	5020	5020	5020	0
319	20241014	132200	270495775	5020	5010	5020	5010	1114
320	20241014	132100	264912625	5030	5030	5030	5030	0
321	20241014	132000	264912625	5030	5030	5030	5030	0
322	20241014	131900	264912625	5030	5030	5030	5030	0
323	20241014	131800	264912625	5030	5030	5030	5030	1
324	20241014	131700	264907595	5010	5010	5010	5010	33
325	20241014	131600	264742265	5030	5030	5030	5030	0
326	20241014	131500	264742265	5030	5010	5030	5010	202
327	20241014	131400	263730215	5010	5010	5010	5010	0
328	20241014	131300	263730215	5010	5010	5010	5010	0
329	20241014	131200	263730215	5010	5010	5010	5010	0
330	20241014	131100	263730215	5010	5020	5030	5010	6
331	20241014	131000	263700125	5010	5010	5010	5010	1227
332	20241014	130900	257552855	5020	5010	5020	5010	598
333	20241014	130800	254551875	5020	5020	5020	5020	0
334	20241014	130700	254551875	5020	5020	5020	5020	1
335	20241014	130600	254546855	5010	5010	5010	5010	1
336	20241014	130500	254541845	5020	5020	5020	5020	1
337	20241014	130400	254536825	5020	5020	5020	5020	12
338	20241014	130300	254476585	5010	5010	5010	5010	98
339	20241014	130200	253985605	5020	5020	5020	5020	1
340	20241014	130100	253980585	5010	5010	5010	5010	0
341	20241014	130000	253980585	5010	5010	5010	5010	1245
342	20241014	125900	247743135	5010	5010	5010	5010	1
343	20241014	125800	247738125	5010	5000	5010	5000	514
344	20241014	125700	245168055	5000	5000	5000	5000	0
345	20241014	125600	245168055	5000	5010	5010	4995	10873
346	20241014	125500	190816840	5020	5020	5020	5020	2
347	20241014	125400	190806800	5010	5010	5010	5010	1500
348	20241014	125300	183291800	5010	5010	5010	5010	0
349	20241014	125200	183291800	5010	5010	5010	5010	0
350	20241014	125100	183291800	5010	5010	5010	5010	464
351	20241014	125000	180967160	5010	5010	5010	5010	0
352	20241014	124900	180967160	5010	5010	5010	5010	6
353	20241014	124800	180937100	5010	5010	5010	5010	9
354	20241014	124700	180892010	5010	5010	5010	5000	3000
355	20241014	124600	165862040	5020	5020	5020	5020	0
356	20241014	124500	165862040	5020	5020	5020	5020	24
357	20241014	124400	165741560	5020	5020	5020	5020	0
358	20241014	124300	165741560	5020	5020	5020	5020	50
359	20241014	124200	165490560	5020	5020	5020	5020	0
360	20241014	124100	165490560	5020	5020	5020	5020	0
361	20241014	124000	165490560	5020	5020	5020	5020	0
362	20241014	123900	165490560	5020	5020	5020	5020	0
363	20241014	123800	165490560	5020	5020	5020	5020	1
364	20241014	123700	165485540	5010	5020	5020	5010	387
365	20241014	123600	163546490	5020	5020	5020	5020	204
366	20241014	123500	162522410	5020	5020	5030	5020	204
367	20241014	123400	161498320	5020	5020	5020	5020	298
368	20241014	123300	160002360	5040	5040	5040	5040	0
369	20241014	123200	160002360	5040	5040	5040	5040	0
370	20241014	123100	160002360	5040	5030	5040	5030	6
371	20241014	123000	159972140	5020	5030	5030	5020	206
372	20241014	122900	158938010	5020	5030	5030	5020	833
373	20241014	122800	154754320	5040	5040	5040	5040	0
374	20241014	122700	154754320	5040	5040	5040	5040	0
375	20241014	122600	154754320	5040	5040	5040	5040	0
376	20241014	122500	154754320	5040	5040	5040	5040	1
377	20241014	122400	154749280	5040	5040	5040	5040	1
378	20241014	122300	154744240	5030	5030	5030	5030	1
379	20241014	122200	154739210	5040	5040	5040	5040	0
380	20241014	122100	154739210	5040	5040	5040	5040	0
381	20241014	122000	154739210	5040	5040	5040	5040	0
382	20241014	121900	154739210	5040	5040	5040	5040	0
383	20241014	121800	154739210	5040	5040	5040	5040	1
384	20241014	121700	154734170	5030	5030	5030	5030	0
385	20241014	121600	154734170	5030	5030	5030	5030	0
386	20241014	121500	154734170	5030	5030	5030	5030	0
387	20241014	121400	154734170	5030	5030	5030	5030	10
388	20241014	121300	154683870	5020	5030	5030	5020	131
389	20241014	121200	154026040	5030	5030	5030	5030	12
390	20241014	121100	153965680	5020	5020	5020	5020	100
391	20241014	121000	153463680	5020	5020	5020	5020	0
392	20241014	120900	153463680	5020	5020	5020	5020	0
393	20241014	120800	153463680	5020	5020	5020	5020	45
394	20241014	120700	153237780	5020	5020	5020	5020	51
395	20241014	120600	152981760	5020	5020	5020	5020	0
396	20241014	120500	152981760	5020	5020	5020	5020	0
397	20241014	120400	152981760	5020	5030	5030	5020	2030
398	20241014	120300	142789960	5030	5030	5030	5030	0
399	20241014	120200	142789960	5030	5040	5040	5030	1354
400	20241014	120100	135978340	5040	5040	5040	5040	18
401	20241014	120000	135887620	5030	5030	5030	5030	0
402	20241014	115900	135887620	5030	5030	5030	5030	0
403	20241014	115800	135887620	5030	5030	5030	5030	0
404	20241014	115700	135887620	5030	5040	5040	5030	101
405	20241014	115600	135378590	5040	5040	5040	5040	0
406	20241014	115500	135378590	5040	5040	5040	5040	0
407	20241014	115400	135378590	5040	5040	5040	5040	200
408	20241014	115300	134370590	5040	5040	5040	5040	300
409	20241014	115200	132858590	5040	5040	5040	5040	100
410	20241014	115100	132354590	5040	5040	5040	5040	0
411	20241014	115000	132354590	5040	5040	5040	5040	0
412	20241014	114900	132354590	5040	5040	5040	5040	0
413	20241014	114800	132354590	5040	5040	5040	5040	100
414	20241014	114700	131850590	5040	5040	5040	5040	101
415	20241014	114600	131341550	5030	5030	5030	5030	0
416	20241014	114500	131341550	5030	5030	5030	5030	0
417	20241014	114400	131341550	5030	5030	5030	5030	0
418	20241014	114300	131341550	5030	5030	5030	5030	0
419	20241014	114200	131341550	5030	5030	5030	5030	0
420	20241014	114100	131341550	5030	5030	5030	5030	0
421	20241014	114000	131341550	5030	5030	5030	5030	0
422	20241014	113900	131341550	5030	5030	5030	5030	37
423	20241014	113800	131155440	5030	5030	5030	5030	7
424	20241014	113700	131120230	5030	5030	5030	5030	15
425	20241014	113600	131044780	5040	5040	5040	5040	0
426	20241014	113500	131044780	5040	5040	5040	5040	0
427	20241014	113400	131044780	5040	5040	5040	5040	100
428	20241014	113300	130540780	5040	5040	5040	5040	50
429	20241014	113200	130288780	5030	5030	5030	5030	0
430	20241014	113100	130288780	5030	5030	5030	5030	0
431	20241014	113000	130288780	5030	5030	5030	5030	0
432	20241014	112900	130288780	5030	5030	5030	5030	0
433	20241014	112800	130288780	5030	5030	5030	5030	1
434	20241014	112700	130283750	5030	5030	5030	5030	0
435	20241014	112600	130283750	5030	5030	5030	5030	40
436	20241014	112500	130082550	5030	5030	5030	5030	28
437	20241014	112400	129941710	5040	5040	5040	5040	0
438	20241014	112300	129941710	5040	5040	5040	5040	10
439	20241014	112200	129891310	5040	5040	5040	5040	3
440	20241014	112100	129876190	5040	5040	5040	5040	200
441	20241014	112000	128868190	5020	5020	5020	5020	0
442	20241014	111900	128868190	5020	5020	5020	5020	0
443	20241014	111800	128868190	5020	5020	5020	5020	0
444	20241014	111700	128868190	5020	5020	5020	5020	0
445	20241014	111600	128868190	5020	5020	5020	5020	1
446	20241014	111500	128863170	5030	5030	5030	5030	25
447	20241014	111400	128737420	5030	5030	5030	5030	0
448	20241014	111300	128737420	5030	5030	5030	5030	0
449	20241014	111200	128737420	5030	5040	5040	5030	275
450	20241014	111100	127353170	5030	5030	5030	5030	51
451	20241014	111000	127096640	5040	5040	5040	5040	50
452	20241014	110900	126844640	5040	5040	5040	5040	90
453	20241014	110800	126391040	5030	5030	5030	5030	1046
454	20241014	110700	121129660	5030	5030	5030	5030	0
455	20241014	110600	121129660	5030	5030	5030	5030	20
456	20241014	110500	121029060	5030	5030	5030	5030	200
457	20241014	110400	120023060	5030	5040	5040	5030	8
458	20241014	110300	119982810	5040	5040	5040	5040	1
459	20241014	110200	119977770	5040	5040	5040	5040	0
460	20241014	110100	119977770	5040	5040	5040	5040	0
461	20241014	110000	119977770	5040	5040	5040	5040	0
462	20241014	105900	119977770	5040	5040	5040	5040	100
463	20241014	105800	119473770	5030	5030	5030	5030	0
464	20241014	105700	119473770	5030	5030	5030	5030	0
465	20241014	105600	119473770	5030	5030	5030	5030	0
466	20241014	105500	119473770	5030	5030	5030	5030	1
467	20241014	105400	119468740	5040	5040	5040	5040	1
468	20241014	105300	119463700	5040	5040	5040	5040	0
469	20241014	105200	119463700	5040	5040	5040	5040	0
470	20241014	105100	119463700	5040	5040	5040	5040	0
471	20241014	105000	119463700	5040	5040	5040	5040	0
472	20241014	104900	119463700	5040	5040	5040	5040	0
473	20241014	104800	119463700	5040	5040	5040	5040	0
474	20241014	104700	119463700	5040	5040	5040	5040	0
475	20241014	104600	119463700	5040	5040	5040	5040	0
476	20241014	104500	119463700	5040	5040	5040	5040	0
477	20241014	104400	119463700	5040	5040	5040	5040	43
478	20241014	104300	119246980	5040	5030	5040	5030	5781
479	20241014	104200	90124530	5020	5020	5020	5020	0
480	20241014	104100	90124530	5020	5020	5030	5020	10
481	20241014	104000	90074320	5020	5020	5020	5020	0
482	20241014	103900	90074320	5020	5020	5020	5020	0
483	20241014	103800	90074320	5020	5020	5020	5020	0
484	20241014	103700	90074320	5020	5020	5020	5020	0
485	20241014	103600	90074320	5020	5020	5020	5020	0
486	20241014	103500	90074320	5020	5020	5020	5020	134
487	20241014	103400	89401640	5020	5020	5020	5020	6
488	20241014	103300	89371520	5020	5020	5020	5020	1
489	20241014	103200	89366500	5010	5010	5010	5010	196
490	20241014	103100	88384540	5010	5020	5020	5010	201
491	20241014	103000	87376530	5030	5020	5030	5020	2365
492	20241014	102900	75504220	5020	5020	5020	5020	0
493	20241014	102800	75504220	5020	5020	5020	5020	38
494	20241014	102700	75313460	5030	5030	5030	5030	999
495	20241014	102600	70288490	5030	5030	5030	5030	300
496	20241014	102500	68779490	5020	5020	5020	5020	0
497	20241014	102400	68779490	5020	5020	5020	5020	500
498	20241014	102300	66269490	5020	5020	5020	5020	1591
499	20241014	102200	58282670	5030	5030	5030	5030	35
500	20241014	102100	58106620	5030	5030	5030	5030	0
501	20241014	102000	58106620	5030	5030	5030	5030	0
502	20241014	101900	58106620	5030	5030	5030	5030	0
503	20241014	101800	58106620	5030	5020	5030	5020	5
504	20241014	101700	58081500	5040	5040	5040	5040	2
505	20241014	101600	58071420	5030	5040	5040	5030	293
506	20241014	101500	56597620	5030	5030	5030	5030	427
507	20241014	101400	54449810	5030	5030	5030	5030	0
508	20241014	101300	54449810	5030	5030	5030	5030	659
509	20241014	101200	51135040	5030	5030	5030	5030	5
510	20241014	101100	51109890	5030	5030	5030	5030	5
511	20241014	101000	51084740	5030	5030	5030	5030	1
512	20241014	100900	51079710	5030	5030	5030	5030	5
513	20241014	100800	51054560	5030	5030	5030	5030	6
514	20241014	100700	51024380	5030	5020	5030	5020	401
515	20241014	100600	49011350	5030	5030	5030	5030	5
516	20241014	100500	48986200	5030	5030	5030	5030	0
517	20241014	100400	48986200	5030	5030	5030	5020	87
518	20241014	100300	48549200	5040	5030	5040	5030	72
519	20241014	100200	48187020	5040	5040	5040	5040	0
520	20241014	100100	48187020	5040	5040	5040	5040	2
521	20241014	100000	48176940	5030	5030	5030	5030	100
522	20241014	095900	47673940	5030	5030	5030	5030	0
523	20241014	095800	47673940	5030	5030	5030	5030	498
524	20241014	095700	45169000	5030	5030	5030	5030	500
525	20241014	095600	42654000	5030	5030	5030	5030	100
526	20241014	095500	42151000	5030	5030	5030	5030	0
527	20241014	095400	42151000	5030	5030	5030	5030	0
528	20241014	095300	42151000	5030	5030	5030	5030	0
529	20241014	095200	42151000	5030	5030	5030	5030	0
530	20241014	095100	42151000	5030	5030	5030	5030	0
531	20241014	095000	42151000	5030	5030	5030	5030	0
532	20241014	094900	42151000	5030	5040	5040	5030	360
533	20241014	094800	40339650	5040	5040	5040	5040	1
534	20241014	094700	40334610	5030	5030	5030	5030	10
535	20241014	094600	40284310	5020	5020	5020	5020	56
536	20241014	094500	40003190	5030	5030	5030	5030	142
537	20241014	094400	39288930	5040	5040	5040	5040	0
538	20241014	094300	39288930	5040	5040	5040	5040	0
539	20241014	094200	39288930	5040	5040	5040	5040	0
540	20241014	094100	39288930	5040	5040	5040	5040	0
541	20241014	094000	39288930	5040	5040	5040	5040	6
542	20241014	093900	39258690	5040	5030	5040	5030	400
543	20241014	093800	37246670	5040	5040	5040	5030	109
544	20241014	093700	36698380	5030	5030	5030	5030	5
545	20241014	093600	36673230	5030	5040	5040	5030	21
546	20241014	093500	36567590	5030	5040	5060	5030	658
547	20241014	093400	33251780	5040	5040	5040	5040	60
548	20241014	093300	32949380	5040	5040	5040	5040	50
549	20241014	093200	32697380	5040	5050	5050	5040	652
550	20241014	093100	29406390	5050	5030	5050	5030	489
551	20241014	093000	26946600	5030	5030	5030	5030	583
552	20241014	092900	24014110	5030	5030	5030	5030	1450
553	20241014	092800	16720610	5060	5050	5060	5050	124
554	20241014	092700	16093760	5030	5030	5030	5030	1
555	20241014	092600	16088730	5050	5050	5050	5050	1
556	20241014	092500	16083680	5030	5030	5030	5030	40
557	20241014	092400	15882480	5050	5050	5050	5050	101
558	20241014	092300	15372430	5050	5040	5050	5030	648
559	20241014	092200	12106800	5050	5050	5050	5050	0
560	20241014	092100	12106800	5050	5050	5050	5050	2
561	20241014	092000	12096700	5050	5050	5050	5050	0
562	20241014	091900	12096700	5050	5050	5050	5050	0
563	20241014	091800	12096700	5050	5050	5050	5050	1
564	20241014	091700	12091650	5050	5050	5050	5050	0
565	20241014	091600	12091650	5050	5050	5050	5050	0
566	20241014	091500	12091650	5050	5040	5050	5040	26
567	20241014	091400	11960360	5030	5030	5030	5030	0
568	20241014	091300	11960360	5030	5030	5030	5030	600
569	20241014	091200	8942360	5040	5040	5040	5040	0
570	20241014	091100	8942360	5040	5040	5040	5040	0
571	20241014	091000	8942360	5040	5050	5050	5040	476
572	20241014	090900	6543020	5050	5050	5050	5050	27
573	20241014	090800	6406670	5040	5050	5050	5040	11
574	20241014	090700	6351130	5050	5050	5050	5050	73
575	20241014	090600	5982480	5050	5050	5050	5050	5
576	20241014	090500	5957230	5050	5060	5060	5050	113
577	20241014	090400	5386090	5060	5070	5070	5060	152
578	20241014	090300	4615960	5060	5060	5060	5060	101
579	20241014	090200	4104900	5060	5060	5060	5060	2
580	20241014	090100	4094780	5040	5060	5060	5040	17
581	20241014	090000	4009000	5060	5030	5060	5030	797