KissMeData/003000/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	261943890	5030	5030	5030	5030	1149
3	20241011	183800	261943890	5030	5030	5030	5030	0
4	20241011	183700	261943890	5030	5030	5030	5030	0
5	20241011	183600	261943890	5030	5030	5030	5030	0
6	20241011	183500	261943890	5030	5030	5030	5030	0
7	20241011	183400	261943890	5030	5030	5030	5030	0
8	20241011	183300	261943890	5030	5030	5030	5030	0
9	20241011	183200	261943890	5030	5030	5030	5030	0
10	20241011	183100	261943890	5030	5030	5030	5030	0
11	20241011	183000	261943890	5030	5030	5030	5030	0
12	20241011	182900	261943890	5030	5030	5030	5030	0
13	20241011	182800	261943890	5030	5030	5030	5030	0
14	20241011	182700	261943890	5030	5030	5030	5030	0
15	20241011	182600	261943890	5030	5030	5030	5030	0
16	20241011	182500	261943890	5030	5030	5030	5030	0
17	20241011	182400	261943890	5030	5030	5030	5030	0
18	20241011	182300	261943890	5030	5030	5030	5030	0
19	20241011	182200	261943890	5030	5030	5030	5030	0
20	20241011	182100	261943890	5030	5030	5030	5030	0
21	20241011	182000	261943890	5030	5030	5030	5030	0
22	20241011	181900	261943890	5030	5030	5030	5030	0
23	20241011	181800	261943890	5030	5030	5030	5030	0
24	20241011	181700	261943890	5030	5030	5030	5030	0
25	20241011	181600	261943890	5030	5030	5030	5030	0
26	20241011	181500	261943890	5030	5030	5030	5030	0
27	20241011	181400	261943890	5030	5030	5030	5030	0
28	20241011	181300	261943890	5030	5030	5030	5030	0
29	20241011	181200	261943890	5030	5030	5030	5030	0
30	20241011	181100	261943890	5030	5030	5030	5030	0
31	20241011	181000	261943890	5030	5030	5030	5030	0
32	20241011	180900	261943890	5030	5030	5030	5030	1149
33	20241011	180800	261943890	5030	5030	5030	5030	0
34	20241011	180700	261943890	5030	5030	5030	5030	0
35	20241011	180600	261943890	5030	5030	5030	5030	0
36	20241011	180500	261943890	5030	5030	5030	5030	0
37	20241011	180400	261943890	5030	5030	5030	5030	0
38	20241011	180300	261943890	5030	5030	5030	5030	0
39	20241011	180200	261943890	5030	5030	5030	5030	0
40	20241011	180100	261943890	5030	5030	5030	5030	0
41	20241011	180000	261943890	5030	5030	5030	5030	0
42	20241011	175900	261943890	5030	5030	5030	5030	0
43	20241011	175800	261943890	5030	5030	5030	5030	0
44	20241011	175700	261943890	5030	5030	5030	5030	0
45	20241011	175600	261943890	5030	5030	5030	5030	0
46	20241011	175500	261943890	5030	5030	5030	5030	0
47	20241011	175400	261943890	5030	5030	5030	5030	0
48	20241011	175300	261943890	5030	5030	5030	5030	0
49	20241011	175200	261943890	5030	5030	5030	5030	0
50	20241011	175100	261943890	5030	5030	5030	5030	0
51	20241011	175000	261943890	5030	5030	5030	5030	0
52	20241011	174900	261943890	5030	5030	5030	5030	0
53	20241011	174800	261943890	5030	5030	5030	5030	0
54	20241011	174700	261943890	5030	5030	5030	5030	0
55	20241011	174600	261943890	5030	5030	5030	5030	0
56	20241011	174500	261943890	5030	5030	5030	5030	0
57	20241011	174400	261943890	5030	5030	5030	5030	0
58	20241011	174300	261943890	5030	5030	5030	5030	0
59	20241011	174200	261943890	5030	5030	5030	5030	0
60	20241011	174100	261943890	5030	5030	5030	5030	0
61	20241011	174000	261943890	5030	5030	5030	5030	0
62	20241011	173900	261943890	5030	5030	5030	5030	1149
63	20241011	173800	261943890	5030	5030	5030	5030	0
64	20241011	173700	261943890	5030	5030	5030	5030	0
65	20241011	173600	261943890	5030	5030	5030	5030	0
66	20241011	173500	261943890	5030	5030	5030	5030	0
67	20241011	173400	261943890	5030	5030	5030	5030	0
68	20241011	173300	261943890	5030	5030	5030	5030	0
69	20241011	173200	261943890	5030	5030	5030	5030	0
70	20241011	173100	261943890	5030	5030	5030	5030	0
71	20241011	173000	261943890	5030	5030	5030	5030	0
72	20241011	172900	261943890	5030	5030	5030	5030	0
73	20241011	172800	261943890	5030	5030	5030	5030	0
74	20241011	172700	261943890	5030	5030	5030	5030	0
75	20241011	172600	261943890	5030	5030	5030	5030	0
76	20241011	172500	261943890	5030	5030	5030	5030	0
77	20241011	172400	261943890	5030	5030	5030	5030	0
78	20241011	172300	261943890	5030	5030	5030	5030	0
79	20241011	172200	261943890	5030	5030	5030	5030	0
80	20241011	172100	261943890	5030	5030	5030	5030	0
81	20241011	172000	261943890	5030	5030	5030	5030	0
82	20241011	171900	261943890	5030	5030	5030	5030	0
83	20241011	171800	261943890	5030	5030	5030	5030	0
84	20241011	171700	261943890	5030	5030	5030	5030	0
85	20241011	171600	261943890	5030	5030	5030	5030	0
86	20241011	171500	261943890	5030	5030	5030	5030	0
87	20241011	171400	261943890	5030	5030	5030	5030	0
88	20241011	171300	261943890	5030	5030	5030	5030	0
89	20241011	171200	261943890	5030	5030	5030	5030	0
90	20241011	171100	261943890	5030	5030	5030	5030	0
91	20241011	171000	261943890	5030	5030	5030	5030	0
92	20241011	170900	261943890	5030	5030	5030	5030	1149
93	20241011	170800	261943890	5030	5030	5030	5030	0
94	20241011	170700	261943890	5030	5030	5030	5030	0
95	20241011	170600	261943890	5030	5030	5030	5030	0
96	20241011	170500	261943890	5030	5030	5030	5030	0
97	20241011	170400	261943890	5030	5030	5030	5030	0
98	20241011	170300	261943890	5030	5030	5030	5030	0
99	20241011	170200	261943890	5030	5030	5030	5030	0
100	20241011	170100	261943890	5030	5030	5030	5030	0
101	20241011	170000	261943890	5030	5030	5030	5030	0
102	20241011	165900	261943890	5030	5030	5030	5030	0
103	20241011	165800	261943890	5030	5030	5030	5030	0
104	20241011	165700	261943890	5030	5030	5030	5030	0
105	20241011	165600	261943890	5030	5030	5030	5030	0
106	20241011	165500	261943890	5030	5030	5030	5030	0
107	20241011	165400	261943890	5030	5030	5030	5030	0
108	20241011	165300	261943890	5030	5030	5030	5030	0
109	20241011	165200	261943890	5030	5030	5030	5030	0
110	20241011	165100	261943890	5030	5030	5030	5030	0
111	20241011	165000	261943890	5030	5030	5030	5030	0
112	20241011	164900	261943890	5030	5030	5030	5030	0
113	20241011	164800	261943890	5030	5030	5030	5030	0
114	20241011	164700	261943890	5030	5030	5030	5030	0
115	20241011	164600	261943890	5030	5030	5030	5030	0
116	20241011	164500	261943890	5030	5030	5030	5030	0
117	20241011	164400	261943890	5030	5030	5030	5030	0
118	20241011	164300	261943890	5030	5030	5030	5030	0
119	20241011	164200	261943890	5030	5030	5030	5030	0
120	20241011	164100	261943890	5030	5030	5030	5030	0
121	20241011	164000	261943890	5030	5030	5030	5030	0
122	20241011	163900	261943890	5030	5030	5030	5030	1149
123	20241011	163800	261943890	5030	5030	5030	5030	0
124	20241011	163700	261943890	5030	5030	5030	5030	0
125	20241011	163600	261943890	5030	5030	5030	5030	0
126	20241011	163500	261943890	5030	5030	5030	5030	0
127	20241011	163400	261943890	5030	5030	5030	5030	0
128	20241011	163300	261943890	5030	5030	5030	5030	0
129	20241011	163200	261943890	5030	5030	5030	5030	0
130	20241011	163100	261943890	5030	5030	5030	5030	0
131	20241011	163000	261943890	5030	5030	5030	5030	0
132	20241011	162900	261943890	5030	5030	5030	5030	0
133	20241011	162800	261943890	5030	5030	5030	5030	0
134	20241011	162700	261943890	5030	5030	5030	5030	0
135	20241011	162600	261943890	5030	5030	5030	5030	0
136	20241011	162500	261943890	5030	5030	5030	5030	0
137	20241011	162400	261943890	5030	5030	5030	5030	0
138	20241011	162300	261943890	5030	5030	5030	5030	0
139	20241011	162200	261943890	5030	5030	5030	5030	0
140	20241011	162100	261943890	5030	5030	5030	5030	0
141	20241011	162000	261943890	5030	5030	5030	5030	0
142	20241011	161900	261943890	5030	5030	5030	5030	0
143	20241011	161800	261943890	5030	5030	5030	5030	0
144	20241011	161700	261943890	5030	5030	5030	5030	0
145	20241011	161600	261943890	5030	5030	5030	5030	0
146	20241011	161500	261943890	5030	5030	5030	5030	0
147	20241011	161400	261943890	5030	5030	5030	5030	0
148	20241011	161300	261943890	5030	5030	5030	5030	0
149	20241011	161200	261943890	5030	5030	5030	5030	0
150	20241011	161100	261943890	5030	5030	5030	5030	0
151	20241011	161000	261943890	5030	5030	5030	5030	0
152	20241011	160900	261943890	5030	5030	5030	5030	1149
153	20241011	160800	261943890	5030	5030	5030	5030	0
154	20241011	160700	261943890	5030	5030	5030	5030	0
155	20241011	160600	261943890	5030	5030	5030	5030	0
156	20241011	160500	261943890	5030	5030	5030	5030	0
157	20241011	160400	261943890	5030	5030	5030	5030	0
158	20241011	160300	261943890	5030	5030	5030	5030	0
159	20241011	160200	261943890	5030	5030	5030	5030	0
160	20241011	160100	261943890	5030	5030	5030	5030	0
161	20241011	160000	261943890	5030	5030	5030	5030	0
162	20241011	155900	261943890	5030	5030	5030	5030	0
163	20241011	155800	261943890	5030	5030	5030	5030	0
164	20241011	155700	261943890	5030	5030	5030	5030	0
165	20241011	155600	261943890	5030	5030	5030	5030	0
166	20241011	155500	261943890	5030	5030	5030	5030	0
167	20241011	155400	261943890	5030	5030	5030	5030	0
168	20241011	155300	261943890	5030	5030	5030	5030	0
169	20241011	155200	261943890	5030	5030	5030	5030	0
170	20241011	155100	261943890	5030	5030	5030	5030	0
171	20241011	155000	261943890	5030	5030	5030	5030	0
172	20241011	154900	261943890	5030	5030	5030	5030	0
173	20241011	154800	261943890	5030	5030	5030	5030	0
174	20241011	154700	261943890	5030	5030	5030	5030	0
175	20241011	154600	261943890	5030	5030	5030	5030	0
176	20241011	154500	261943890	5030	5030	5030	5030	0
177	20241011	154400	261943890	5030	5030	5030	5030	0
178	20241011	154300	261943890	5030	5030	5030	5030	0
179	20241011	154200	261943890	5030	5030	5030	5030	0
180	20241011	154100	261943890	5030	5030	5030	5030	0
181	20241011	154000	261943890	5030	5030	5030	5030	0
182	20241011	153900	261943890	5030	5030	5030	5030	1149
183	20241011	153800	261943890	5030	5030	5030	5030	0
184	20241011	153700	261943890	5030	5030	5030	5030	0
185	20241011	153600	261943890	5030	5030	5030	5030	0
186	20241011	153500	261943890	5030	5030	5030	5030	0
187	20241011	153400	261943890	5030	5030	5030	5030	0
188	20241011	153300	261943890	5030	5030	5030	5030	0
189	20241011	153200	261943890	5030	5030	5030	5030	0
190	20241011	153100	261943890	5030	5030	5030	5030	0
191	20241011	153000	261943890	5030	5030	5030	5030	1149
192	20241011	152900	256164420	5030	5030	5030	5030	0
193	20241011	152800	256164420	5030	5030	5030	5030	0
194	20241011	152700	256164420	5030	5030	5030	5030	0
195	20241011	152600	256164420	5030	5030	5030	5030	0
196	20241011	152500	256164420	5030	5030	5030	5030	0
197	20241011	152400	256164420	5030	5030	5030	5030	0
198	20241011	152300	256164420	5030	5030	5030	5030	0
199	20241011	152200	256164420	5030	5030	5030	5030	0
200	20241011	152100	256164420	5030	5030	5030	5030	0
201	20241011	152000	256164420	5030	5030	5030	5030	0
202	20241011	151900	256164420	5030	5030	5030	5030	38
203	20241011	151800	255973280	5050	5050	5050	5050	10
204	20241011	151700	255922780	5040	5040	5040	5040	114
205	20241011	151600	255348220	5040	5040	5040	5040	9
206	20241011	151500	255302860	5030	5030	5030	5030	29
207	20241011	151400	255156990	5030	5030	5030	5020	745
208	20241011	151300	251410160	5030	5030	5030	5030	14
209	20241011	151200	251339740	5040	5030	5040	5030	104
210	20241011	151100	250815610	5030	5030	5030	5030	14
211	20241011	151000	250745190	5050	5050	5050	5050	0
212	20241011	150900	250745190	5050	5050	5050	5050	0
213	20241011	150800	250745190	5050	5050	5050	5050	0
214	20241011	150700	250745190	5050	5050	5050	5050	50
215	20241011	150600	250492690	5050	5030	5050	5030	44
216	20241011	150500	250271190	5030	5030	5030	5030	0
217	20241011	150400	250271190	5030	5030	5030	5030	0
218	20241011	150300	250271190	5030	5030	5030	5030	80
219	20241011	150200	249868790	5030	5030	5030	5030	112
220	20241011	150100	249305430	5030	5030	5030	5030	0
221	20241011	150000	249305430	5030	5040	5040	5030	682
222	20241011	145900	245874960	5040	5040	5040	5040	1
223	20241011	145800	245869920	5040	5040	5040	5040	169
224	20241011	145700	245018160	5030	5030	5030	5030	200
225	20241011	145600	244012160	5030	5030	5030	5030	0
226	20241011	145500	244012160	5030	5030	5030	5030	0
227	20241011	145400	244012160	5030	5030	5030	5030	53
228	20241011	145300	243745570	5050	5050	5050	5050	0
229	20241011	145200	243745570	5050	5030	5050	5030	105
230	20241011	145100	243217400	5030	5030	5030	5030	550
231	20241011	145000	240450900	5030	5030	5030	5030	211
232	20241011	144900	239389570	5040	5030	5040	5030	281
233	20241011	144800	237976130	5030	5050	5050	5030	99
234	20241011	144700	237478140	5020	5020	5020	5020	0
235	20241011	144600	237478140	5020	5020	5020	5020	0
236	20241011	144500	237478140	5020	5050	5050	5020	218
237	20241011	144400	236381990	5050	5050	5050	5050	0
238	20241011	144300	236381990	5050	5050	5050	5050	70
239	20241011	144200	236028490	5050	5050	5050	5050	0
240	20241011	144100	236028490	5050	5050	5050	5050	0
241	20241011	144000	236028490	5050	5050	5050	5050	300
242	20241011	143900	234513490	5050	5030	5050	5030	43
243	20241011	143800	234297180	5030	5030	5030	5030	20
244	20241011	143700	234196580	5030	5030	5030	5030	0
245	20241011	143600	234196580	5030	5030	5030	5030	301
246	20241011	143500	232682550	5030	5030	5030	5030	127
247	20241011	143400	232043740	5030	5030	5030	5030	0
248	20241011	143300	232043740	5030	5060	5060	5030	22
249	20241011	143200	231933050	5030	5030	5030	5030	204
250	20241011	143100	230906930	5050	5050	5050	5050	0
251	20241011	143000	230906930	5050	5050	5050	5050	0
252	20241011	142900	230906930	5050	5050	5050	5050	0
253	20241011	142800	230906930	5050	5050	5050	5050	0
254	20241011	142700	230906930	5050	5050	5050	5050	87
255	20241011	142600	230467580	5050	5050	5050	5050	0
256	20241011	142500	230467580	5050	5050	5050	5050	10
257	20241011	142400	230417080	5030	5030	5030	5030	958
258	20241011	142300	225598340	5030	5040	5040	5030	2081
259	20241011	142200	215115250	5050	5050	5050	5050	10
260	20241011	142100	215064750	5060	5060	5060	5060	0
261	20241011	142000	215064750	5060	5060	5060	5060	0
262	20241011	141900	215064750	5060	5060	5060	5060	0
263	20241011	141800	215064750	5060	5060	5060	5060	0
264	20241011	141700	215064750	5060	5060	5060	5060	0
265	20241011	141600	215064750	5060	5060	5060	5060	3
266	20241011	141500	215049570	5040	5040	5040	5040	0
267	20241011	141400	215049570	5040	5040	5040	5040	99
268	20241011	141300	214550610	5050	5050	5050	5050	1
269	20241011	141200	214545560	5050	5050	5050	5050	0
270	20241011	141100	214545560	5050	5050	5050	5050	0
271	20241011	141000	214545560	5050	5050	5050	5050	0
272	20241011	140900	214545560	5050	5050	5050	5050	0
273	20241011	140800	214545560	5050	5060	5060	5050	502
274	20241011	140700	212010450	5060	5060	5060	5060	7
275	20241011	140600	211975030	5060	5060	5060	5060	0
276	20241011	140500	211975030	5060	5060	5060	5060	0
277	20241011	140400	211975030	5060	5060	5060	5060	197
278	20241011	140300	210978210	5060	5060	5060	5060	0
279	20241011	140200	210978210	5060	5060	5060	5060	1
280	20241011	140100	210973150	5060	5050	5060	5050	55
281	20241011	140000	210694860	5050	5050	5050	5050	342
282	20241011	135900	208967760	5050	5050	5050	5050	32
283	20241011	135800	208806160	5050	5050	5050	5050	200
284	20241011	135700	207796160	5070	5070	5070	5070	0
285	20241011	135600	207796160	5070	5070	5070	5070	0
286	20241011	135500	207796160	5070	5070	5070	5070	1
287	20241011	135400	207791090	5060	5060	5060	5060	333
288	20241011	135300	206106110	5060	5060	5060	5060	0
289	20241011	135200	206106110	5060	5060	5060	5060	48
290	20241011	135100	205863230	5060	5060	5060	5060	0
291	20241011	135000	205863230	5060	5060	5060	5060	0
292	20241011	134900	205863230	5060	5060	5060	5060	0
293	20241011	134800	205863230	5060	5060	5060	5060	20
294	20241011	134700	205762030	5060	5060	5060	5060	0
295	20241011	134600	205762030	5060	5060	5060	5060	200
296	20241011	134500	204750030	5060	5060	5060	5060	140
297	20241011	134400	204041630	5060	5060	5060	5060	716
298	20241011	134300	200418670	5070	5070	5070	5070	0
299	20241011	134200	200418670	5070	5060	5070	5060	127
300	20241011	134100	199775050	5080	5080	5080	5080	0
301	20241011	134000	199775050	5080	5080	5080	5080	0
302	20241011	133900	199775050	5080	5080	5080	5080	0
303	20241011	133800	199775050	5080	5080	5080	5080	0
304	20241011	133700	199775050	5080	5080	5080	5080	0
305	20241011	133600	199775050	5080	5080	5080	5080	0
306	20241011	133500	199775050	5080	5080	5080	5080	0
307	20241011	133400	199775050	5080	5060	5080	5050	1021
308	20241011	133300	194607750	5050	5050	5050	5050	0
309	20241011	133200	194607750	5050	5040	5050	5040	105
310	20241011	133100	194078500	5040	5040	5040	5040	0
311	20241011	133000	194078500	5040	5040	5040	5040	19
312	20241011	132900	193982740	5040	5040	5040	5040	0
313	20241011	132800	193982740	5040	5040	5040	5040	100
314	20241011	132700	193478740	5060	5060	5060	5060	577
315	20241011	132600	190559120	5060	5060	5060	5060	0
316	20241011	132500	190559120	5060	5060	5060	5060	0
317	20241011	132400	190559120	5060	5060	5060	5060	0
318	20241011	132300	190559120	5060	5060	5060	5060	1
319	20241011	132200	190554060	5060	5060	5060	5060	2
320	20241011	132100	190543940	5060	5060	5060	5060	173
321	20241011	132000	189668560	5050	5050	5050	5050	50
322	20241011	131900	189416060	5030	5030	5030	5030	0
323	20241011	131800	189416060	5030	5030	5030	5030	0
324	20241011	131700	189416060	5030	5030	5030	5030	0
325	20241011	131600	189416060	5030	5030	5030	5030	1
326	20241011	131500	189411030	5050	5050	5050	5050	0
327	20241011	131400	189411030	5050	5050	5050	5050	0
328	20241011	131300	189411030	5050	5050	5050	5050	1
329	20241011	131200	189405980	5050	5040	5050	5040	204
330	20241011	131100	188377780	5040	5040	5040	5040	0
331	20241011	131000	188377780	5040	5040	5040	5040	0
332	20241011	130900	188377780	5040	5040	5040	5040	0
333	20241011	130800	188377780	5040	5040	5040	5040	0
334	20241011	130700	188377780	5040	5040	5040	5040	0
335	20241011	130600	188377780	5040	5040	5040	5040	1500
336	20241011	130500	180817780	5050	5050	5050	5050	0
337	20241011	130400	180817780	5050	5050	5050	5050	42
338	20241011	130300	180605680	5050	5050	5050	5050	0
339	20241011	130200	180605680	5050	5050	5050	5050	363
340	20241011	130100	178772530	5050	5050	5050	5050	0
341	20241011	130000	178772530	5050	5050	5050	5050	0
342	20241011	125900	178772530	5050	5050	5050	5050	160
343	20241011	125800	177964530	5050	5050	5050	5050	0
344	20241011	125700	177964530	5050	5050	5050	5050	0
345	20241011	125600	177964530	5050	5050	5050	5050	164
346	20241011	125500	177136330	5060	5060	5060	5060	1
347	20241011	125400	177131270	5050	5040	5050	5040	160
348	20241011	125300	176323420	5040	5040	5040	5040	0
349	20241011	125200	176323420	5040	5040	5040	5040	0
350	20241011	125100	176323420	5040	5050	5050	5040	112
351	20241011	125000	175757970	5040	5040	5040	5040	0
352	20241011	124900	175757970	5040	5040	5040	5040	25
353	20241011	124800	175631970	5040	5030	5040	5030	338
354	20241011	124700	173930450	5040	5040	5040	5040	100
355	20241011	124600	173426450	5030	5040	5050	5030	246
356	20241011	124500	172186450	5040	5040	5040	5040	0
357	20241011	124400	172186450	5040	5040	5040	5040	15
358	20241011	124300	172110850	5050	5050	5050	5050	14
359	20241011	124200	172040150	5020	5020	5020	5020	15
360	20241011	124100	171964850	5020	5030	5030	5020	1858
361	20241011	124000	162635460	5030	5030	5030	5030	0
362	20241011	123900	162635460	5030	5030	5030	5030	16
363	20241011	123800	162554980	5030	5030	5030	5030	0
364	20241011	123700	162554980	5030	5030	5030	5030	15
365	20241011	123600	162479530	5030	5030	5030	5030	0
366	20241011	123500	162479530	5030	5030	5030	5030	0
367	20241011	123400	162479530	5030	5030	5030	5030	15
368	20241011	123300	162404080	5040	5040	5040	5040	207
369	20241011	123200	161360800	5030	5030	5030	5030	15
370	20241011	123100	161285350	5030	5030	5030	5030	10
371	20241011	123000	161235050	5030	5030	5030	5030	15
372	20241011	122900	161159600	5030	5030	5030	5030	0
373	20241011	122800	161159600	5030	5030	5030	5030	0
374	20241011	122700	161159600	5030	5030	5030	5030	16
375	20241011	122600	161079120	5030	5030	5030	5030	3
376	20241011	122500	161064030	5020	5030	5030	5020	75
377	20241011	122400	160686930	5040	5030	5040	5030	7
378	20241011	122300	160651710	5030	5030	5030	5030	2
379	20241011	122200	160641650	5030	5030	5030	5030	7
380	20241011	122100	160606440	5040	5030	5040	5030	32
381	20241011	122000	160445360	5030	5030	5030	5030	9
382	20241011	121900	160400090	5040	5030	5040	5030	6
383	20241011	121800	160369890	5020	5020	5020	5020	15
384	20241011	121700	160294590	5020	5020	5020	5020	15
385	20241011	121600	160219290	5030	5030	5030	5020	850
386	20241011	121500	155944060	5020	5040	5040	5020	4342
387	20241011	121400	134101950	5040	5040	5040	5040	500
388	20241011	121300	131581950	5040	5040	5040	5040	31
389	20241011	121200	131425710	5050	5050	5050	5050	65
390	20241011	121100	131097460	5040	5040	5040	5040	0
391	20241011	121000	131097460	5040	5040	5040	5040	15
392	20241011	120900	131021860	5040	5040	5040	5040	0
393	20241011	120800	131021860	5040	5040	5040	5040	15
394	20241011	120700	130946260	5050	5050	5050	5050	0
395	20241011	120600	130946260	5050	5040	5050	5040	11
396	20241011	120500	130890810	5040	5040	5040	5040	15
397	20241011	120400	130815210	5040	5040	5040	5040	0
398	20241011	120300	130815210	5040	5040	5040	5040	15
399	20241011	120200	130739610	5040	5040	5040	5040	0
400	20241011	120100	130739610	5040	5040	5040	5040	15
401	20241011	120000	130664010	5040	5040	5040	5040	173
402	20241011	115900	129792090	5040	5040	5040	5040	0
403	20241011	115800	129792090	5040	5040	5040	5040	185
404	20241011	115700	128859690	5040	5040	5040	5040	0
405	20241011	115600	128859690	5040	5040	5040	5040	15
406	20241011	115500	128784090	5040	5040	5050	5040	74
407	20241011	115400	128411060	5040	5040	5040	5040	0
408	20241011	115300	128411060	5040	5040	5040	5040	269
409	20241011	115200	127055300	5050	5040	5050	5040	810
410	20241011	115100	122971800	5040	5050	5050	5040	17
411	20241011	115000	122886100	5050	5050	5050	5050	1
412	20241011	114900	122881050	5050	5040	5050	5040	16
413	20241011	114800	122800400	5050	5050	5050	5050	0
414	20241011	114700	122800400	5050	5050	5050	5050	0
415	20241011	114600	122800400	5050	5050	5050	5050	15
416	20241011	114500	122724650	5060	5060	5060	5060	1
417	20241011	114400	122719590	5050	5060	5060	5050	416
418	20241011	114300	120618780	5060	5060	5060	5060	0
419	20241011	114200	120618780	5060	5060	5060	5060	38
420	20241011	114100	120426500	5050	5060	5060	5050	19
421	20241011	114000	120330510	5060	5060	5060	5060	1
422	20241011	113900	120325450	5050	5050	5050	5050	15
423	20241011	113800	120249700	5050	5050	5050	5050	0
424	20241011	113700	120249700	5050	5050	5050	5050	0
425	20241011	113600	120249700	5050	5050	5050	5050	31
426	20241011	113500	120093150	5050	5050	5050	5050	0
427	20241011	113400	120093150	5050	5050	5050	5050	55
428	20241011	113300	119815400	5050	5050	5050	5050	0
429	20241011	113200	119815400	5050	5050	5050	5050	15
430	20241011	113100	119739650	5070	5070	5070	5070	5
431	20241011	113000	119714300	5050	5050	5050	5050	0
432	20241011	112900	119714300	5050	5050	5050	5050	79
433	20241011	112800	119315350	5050	5050	5050	5050	0
434	20241011	112700	119315350	5050	5050	5050	5050	15
435	20241011	112600	119239600	5070	5070	5070	5070	0
436	20241011	112500	119239600	5070	5070	5070	5070	1
437	20241011	112400	119234530	5050	5050	5050	5050	15
438	20241011	112300	119158780	5060	5060	5060	5050	43
439	20241011	112200	118941210	5060	5060	5060	5050	44
440	20241011	112100	118718720	5060	5060	5060	5060	3
441	20241011	112000	118703540	5060	5050	5060	5050	57
442	20241011	111900	118415270	5060	5060	5060	5060	1
443	20241011	111800	118410210	5050	5050	5050	5050	0
444	20241011	111700	118410210	5050	5050	5050	5050	15
445	20241011	111600	118334460	5060	5060	5060	5060	100
446	20241011	111500	117828460	5050	5050	5050	5050	15
447	20241011	111400	117752710	5060	5060	5060	5060	1
448	20241011	111300	117747650	5060	5060	5060	5060	1
449	20241011	111200	117742590	5040	5040	5040	5040	15
450	20241011	111100	117666990	5060	5060	5060	5060	1
451	20241011	111000	117661930	5030	5040	5050	5030	5565
452	20241011	110900	89614360	5040	5040	5040	5040	0
453	20241011	110800	89614360	5040	5040	5040	5040	15
454	20241011	110700	89538760	5040	5040	5040	5040	100
455	20241011	110600	89034760	5040	5040	5040	5040	50
456	20241011	110500	88782760	5040	5040	5040	5040	15
457	20241011	110400	88707160	5050	5050	5050	5050	0
458	20241011	110300	88707160	5050	5050	5050	5050	3
459	20241011	110200	88692010	5040	5040	5040	5040	0
460	20241011	110100	88692010	5040	5040	5040	5040	0
461	20241011	110000	88692010	5040	5040	5040	5040	565
462	20241011	105900	85844410	5040	5040	5040	5040	3
463	20241011	105800	85829290	5040	5040	5040	5040	16
464	20241011	105700	85748650	5040	5040	5040	5040	1
465	20241011	105600	85743610	5040	5040	5040	5040	33
466	20241011	105500	85577290	5040	5040	5040	5040	19
467	20241011	105400	85481530	5040	5040	5040	5040	0
468	20241011	105300	85481530	5040	5040	5040	5040	15
469	20241011	105200	85405930	5050	5050	5050	5050	1500
470	20241011	105100	77830930	5030	5030	5030	5030	15
471	20241011	105000	77755480	5050	5050	5050	5050	50
472	20241011	104900	77502980	5040	5040	5040	5040	2
473	20241011	104800	77492900	5040	5030	5040	5030	402
474	20241011	104700	75466970	5030	5040	5040	5030	46
475	20241011	104600	75235400	5030	5030	5030	5030	15
476	20241011	104500	75159950	5040	5040	5040	5040	0
477	20241011	104400	75159950	5040	5040	5040	5040	0
478	20241011	104300	75159950	5040	5040	5040	5040	16
479	20241011	104200	75079310	5050	5050	5050	5050	1
480	20241011	104100	75074260	5030	5030	5030	5020	2015
481	20241011	104000	64950840	5030	5040	5040	5030	2000
482	20241011	103900	54882940	5060	5040	5060	5040	16
483	20241011	103800	54802280	5060	5060	5060	5060	0
484	20241011	103700	54802280	5060	5060	5060	5060	1
485	20241011	103600	54797220	5040	5040	5040	5040	17
486	20241011	103500	54711540	5040	5040	5040	5040	38
487	20241011	103400	54520020	5040	5040	5040	5040	18
488	20241011	103300	54429300	5060	5060	5060	5060	0
489	20241011	103200	54429300	5060	5060	5060	5060	0
490	20241011	103100	54429300	5060	5040	5060	5040	18
491	20241011	103000	54338520	5060	5040	5060	5040	4
492	20241011	102900	54318300	5060	5040	5060	5040	117
493	20241011	102800	53728590	5050	5050	5050	5050	14
494	20241011	102700	53657890	5050	5050	5050	5050	7
495	20241011	102600	53622540	5040	5040	5040	5040	0
496	20241011	102500	53622540	5040	5040	5040	5040	0
497	20241011	102400	53622540	5040	5050	5060	5040	21
498	20241011	102300	53516620	5040	5040	5040	5040	50
499	20241011	102200	53264620	5040	5040	5040	5040	1015
500	20241011	102100	48149020	5040	5040	5040	5040	0
501	20241011	102000	48149020	5040	5060	5060	5040	4
502	20241011	101900	48128800	5040	5040	5040	5040	15
503	20241011	101800	48053200	5060	5060	5060	5060	2
504	20241011	101700	48043080	5050	5050	5050	5050	15
505	20241011	101600	47967330	5050	5050	5050	5050	10
506	20241011	101500	47916830	5050	5050	5050	5050	0
507	20241011	101400	47916830	5050	5060	5060	5050	16
508	20241011	101300	47836020	5060	5060	5060	5060	2
509	20241011	101200	47825900	5040	5040	5040	5040	15
510	20241011	101100	47750300	5060	5060	5060	5060	0
511	20241011	101000	47750300	5060	5040	5060	5040	44
512	20241011	100900	47527960	5040	5060	5060	5040	513
513	20241011	100800	44942240	5040	5040	5040	5040	0
514	20241011	100700	44942240	5040	5040	5040	5040	15
515	20241011	100600	44866640	5040	5050	5050	5040	500
516	20241011	100500	42345240	5050	5060	5060	5050	29
517	20241011	100400	42198770	5060	5060	5060	5060	2
518	20241011	100300	42188650	5060	5060	5060	5060	1
519	20241011	100200	42183590	5050	5050	5050	5050	15
520	20241011	100100	42107840	5060	5060	5060	5060	3
521	20241011	100000	42092660	5060	5050	5060	5050	17
522	20241011	095900	42006710	5050	5050	5050	5050	501
523	20241011	095800	39476660	5050	5050	5050	5050	15
524	20241011	095700	39400910	5080	5080	5080	5080	100
525	20241011	095600	38892910	5080	5060	5080	5060	12
526	20241011	095500	38831980	5040	5040	5040	5040	15
527	20241011	095400	38756380	5060	5060	5060	5060	0
528	20241011	095300	38756380	5060	5050	5060	5040	1358
529	20241011	095200	31898550	5050	5050	5050	5050	25
530	20241011	095100	31772300	5060	5060	5060	5060	1
531	20241011	095000	31767240	5050	5050	5050	5050	15
532	20241011	094900	31691490	5060	5060	5060	5060	0
533	20241011	094800	31691490	5060	5070	5070	5060	7
534	20241011	094700	31656060	5060	5060	5060	5060	0
535	20241011	094600	31656060	5060	5060	5060	5060	21
536	20241011	094500	31549800	5080	5080	5080	5080	100
537	20241011	094400	31041800	5080	5080	5080	5080	100
538	20241011	094300	30533800	5050	5050	5050	5050	15
539	20241011	094200	30458050	5080	5080	5080	5080	0
540	20241011	094100	30458050	5080	5050	5080	5050	216
541	20241011	094000	29367220	5080	5080	5080	5080	11
542	20241011	093900	29311340	5080	5080	5080	5080	22
543	20241011	093800	29199580	5080	5080	5080	5050	24
544	20241011	093700	29078110	5080	5050	5080	5050	401
545	20241011	093600	27053030	5080	5060	5080	5050	111
546	20241011	093500	26491480	5080	5090	5090	5080	11
547	20241011	093400	26435500	5090	5090	5090	5060	151
548	20241011	093300	25671380	5060	5090	5090	5060	19
549	20241011	093200	25575180	5090	5090	5090	5090	1
550	20241011	093100	25570090	5090	5070	5090	5060	31
551	20241011	093000	25413030	5060	5070	5070	5060	2
552	20241011	092900	25402900	5070	5070	5070	5060	304
553	20241011	092800	23864620	5090	5090	5090	5090	3
554	20241011	092700	23849350	5090	5060	5090	5060	105
555	20241011	092600	23317750	5060	5090	5090	5060	19
556	20241011	092500	23221490	5090	5090	5090	5090	1
557	20241011	092400	23216400	5090	5060	5090	5060	135
558	20241011	092300	22530760	5090	5060	5090	5060	125
559	20241011	092200	21898050	5050	5050	5050	5050	0
560	20241011	092100	21898050	5050	5060	5060	5050	635
561	20241011	092000	18685100	5060	5060	5060	5060	111
562	20241011	091900	18123440	5060	5060	5060	5060	169
563	20241011	091800	17268300	5060	5070	5070	5060	452
564	20241011	091700	14976670	5070	5070	5070	5070	15
565	20241011	091600	14900620	5070	5070	5070	5070	89
566	20241011	091500	14449390	5070	5070	5070	5070	1008
567	20241011	091400	9338830	5070	5080	5080	5070	67
568	20241011	091300	8998620	5070	5070	5070	5070	3
569	20241011	091200	8983410	5060	5060	5060	5060	15
570	20241011	091100	8907510	5070	5070	5070	5070	10
571	20241011	091000	8856810	5070	5070	5070	5070	355
572	20241011	090900	7056960	5060	5070	5070	5050	20
573	20241011	090800	6955890	5070	5050	5070	5050	55
574	20241011	090700	6678120	5050	5050	5050	5050	65
575	20241011	090600	6349870	5050	5050	5050	5050	0
576	20241011	090500	6349870	5050	5050	5050	5050	1
577	20241011	090400	6344820	5050	5060	5060	5050	114
578	20241011	090300	5768130	5060	5070	5070	5060	550
579	20241011	090200	2984630	5070	5060	5070	5040	178
580	20241011	090100	2083850	5050	5040	5050	5040	161
581	20241011	090000	1272100	5030	5020	5030	5020	253