KissMeData/004250/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184200	319335050	5070	5070	5070	5070	938
3	20241002	184100	319335050	5070	5070	5070	5070	0
4	20241002	184000	319335050	5070	5070	5070	5070	0
5	20241002	183900	319335050	5070	5070	5070	5070	0
6	20241002	183800	319335050	5070	5070	5070	5070	0
7	20241002	183700	319335050	5070	5070	5070	5070	0
8	20241002	183600	319335050	5070	5070	5070	5070	0
9	20241002	183500	319335050	5070	5070	5070	5070	0
10	20241002	183400	319335050	5070	5070	5070	5070	0
11	20241002	183300	319335050	5070	5070	5070	5070	0
12	20241002	183200	319335050	5070	5070	5070	5070	0
13	20241002	183100	319335050	5070	5070	5070	5070	0
14	20241002	183000	319335050	5070	5070	5070	5070	0
15	20241002	182900	319335050	5070	5070	5070	5070	0
16	20241002	182800	319335050	5070	5070	5070	5070	0
17	20241002	182700	319335050	5070	5070	5070	5070	0
18	20241002	182600	319335050	5070	5070	5070	5070	0
19	20241002	182500	319335050	5070	5070	5070	5070	0
20	20241002	182400	319335050	5070	5070	5070	5070	0
21	20241002	182300	319335050	5070	5070	5070	5070	0
22	20241002	182200	319335050	5070	5070	5070	5070	0
23	20241002	182100	319335050	5070	5070	5070	5070	0
24	20241002	182000	319335050	5070	5070	5070	5070	0
25	20241002	181900	319335050	5070	5070	5070	5070	0
26	20241002	181800	319335050	5070	5070	5070	5070	0
27	20241002	181700	319335050	5070	5070	5070	5070	0
28	20241002	181600	319335050	5070	5070	5070	5070	0
29	20241002	181500	319335050	5070	5070	5070	5070	0
30	20241002	181400	319335050	5070	5070	5070	5070	0
31	20241002	181300	319335050	5070	5070	5070	5070	0
32	20241002	181200	319335050	5070	5070	5070	5070	938
33	20241002	181100	319335050	5070	5070	5070	5070	0
34	20241002	181000	319335050	5070	5070	5070	5070	0
35	20241002	180900	319335050	5070	5070	5070	5070	0
36	20241002	180800	319335050	5070	5070	5070	5070	0
37	20241002	180700	319335050	5070	5070	5070	5070	0
38	20241002	180600	319335050	5070	5070	5070	5070	0
39	20241002	180500	319335050	5070	5070	5070	5070	0
40	20241002	180400	319335050	5070	5070	5070	5070	0
41	20241002	180300	319335050	5070	5070	5070	5070	0
42	20241002	180200	319335050	5070	5070	5070	5070	0
43	20241002	180100	319335050	5070	5070	5070	5070	0
44	20241002	180000	319335050	5070	5070	5070	5070	0
45	20241002	175900	319335050	5070	5070	5070	5070	0
46	20241002	175800	319335050	5070	5070	5070	5070	0
47	20241002	175700	319335050	5070	5070	5070	5070	0
48	20241002	175600	319335050	5070	5070	5070	5070	0
49	20241002	175500	319335050	5070	5070	5070	5070	0
50	20241002	175400	319335050	5070	5070	5070	5070	0
51	20241002	175300	319335050	5070	5070	5070	5070	0
52	20241002	175200	319335050	5070	5070	5070	5070	0
53	20241002	175100	319335050	5070	5070	5070	5070	0
54	20241002	175000	319335050	5070	5070	5070	5070	0
55	20241002	174900	319335050	5070	5070	5070	5070	0
56	20241002	174800	319335050	5070	5070	5070	5070	0
57	20241002	174700	319335050	5070	5070	5070	5070	0
58	20241002	174600	319335050	5070	5070	5070	5070	0
59	20241002	174500	319335050	5070	5070	5070	5070	0
60	20241002	174400	319335050	5070	5070	5070	5070	0
61	20241002	174300	319335050	5070	5070	5070	5070	0
62	20241002	174200	319335050	5070	5070	5070	5070	938
63	20241002	174100	319335050	5070	5070	5070	5070	0
64	20241002	174000	319335050	5070	5070	5070	5070	0
65	20241002	173900	319335050	5070	5070	5070	5070	0
66	20241002	173800	319335050	5070	5070	5070	5070	0
67	20241002	173700	319335050	5070	5070	5070	5070	0
68	20241002	173600	319335050	5070	5070	5070	5070	0
69	20241002	173500	319335050	5070	5070	5070	5070	0
70	20241002	173400	319335050	5070	5070	5070	5070	0
71	20241002	173300	319335050	5070	5070	5070	5070	0
72	20241002	173200	319335050	5070	5070	5070	5070	0
73	20241002	173100	319335050	5070	5070	5070	5070	0
74	20241002	173000	319335050	5070	5070	5070	5070	0
75	20241002	172900	319335050	5070	5070	5070	5070	0
76	20241002	172800	319335050	5070	5070	5070	5070	0
77	20241002	172700	319335050	5070	5070	5070	5070	0
78	20241002	172600	319335050	5070	5070	5070	5070	0
79	20241002	172500	319335050	5070	5070	5070	5070	0
80	20241002	172400	319335050	5070	5070	5070	5070	0
81	20241002	172300	319335050	5070	5070	5070	5070	0
82	20241002	172200	319335050	5070	5070	5070	5070	0
83	20241002	172100	319335050	5070	5070	5070	5070	0
84	20241002	172000	319335050	5070	5070	5070	5070	0
85	20241002	171900	319335050	5070	5070	5070	5070	0
86	20241002	171800	319335050	5070	5070	5070	5070	0
87	20241002	171700	319335050	5070	5070	5070	5070	0
88	20241002	171600	319335050	5070	5070	5070	5070	0
89	20241002	171500	319335050	5070	5070	5070	5070	0
90	20241002	171400	319335050	5070	5070	5070	5070	0
91	20241002	171300	319335050	5070	5070	5070	5070	0
92	20241002	171200	319335050	5070	5070	5070	5070	938
93	20241002	171100	319335050	5070	5070	5070	5070	0
94	20241002	171000	319335050	5070	5070	5070	5070	0
95	20241002	170900	319335050	5070	5070	5070	5070	0
96	20241002	170800	319335050	5070	5070	5070	5070	0
97	20241002	170700	319335050	5070	5070	5070	5070	0
98	20241002	170600	319335050	5070	5070	5070	5070	0
99	20241002	170500	319335050	5070	5070	5070	5070	0
100	20241002	170400	319335050	5070	5070	5070	5070	0
101	20241002	170300	319335050	5070	5070	5070	5070	0
102	20241002	170200	319335050	5070	5070	5070	5070	0
103	20241002	170100	319335050	5070	5070	5070	5070	0
104	20241002	170000	319335050	5070	5070	5070	5070	0
105	20241002	165900	319335050	5070	5070	5070	5070	0
106	20241002	165800	319335050	5070	5070	5070	5070	0
107	20241002	165700	319335050	5070	5070	5070	5070	0
108	20241002	165600	319335050	5070	5070	5070	5070	0
109	20241002	165500	319335050	5070	5070	5070	5070	0
110	20241002	165400	319335050	5070	5070	5070	5070	0
111	20241002	165300	319335050	5070	5070	5070	5070	0
112	20241002	165200	319335050	5070	5070	5070	5070	0
113	20241002	165100	319335050	5070	5070	5070	5070	0
114	20241002	165000	319335050	5070	5070	5070	5070	0
115	20241002	164900	319335050	5070	5070	5070	5070	0
116	20241002	164800	319335050	5070	5070	5070	5070	0
117	20241002	164700	319335050	5070	5070	5070	5070	0
118	20241002	164600	319335050	5070	5070	5070	5070	0
119	20241002	164500	319335050	5070	5070	5070	5070	0
120	20241002	164400	319335050	5070	5070	5070	5070	0
121	20241002	164300	319335050	5070	5070	5070	5070	0
122	20241002	164200	319335050	5070	5070	5070	5070	938
123	20241002	164100	319335050	5070	5070	5070	5070	0
124	20241002	164000	319335050	5070	5070	5070	5070	0
125	20241002	163900	319335050	5070	5070	5070	5070	0
126	20241002	163800	319335050	5070	5070	5070	5070	0
127	20241002	163700	319335050	5070	5070	5070	5070	0
128	20241002	163600	319335050	5070	5070	5070	5070	0
129	20241002	163500	319335050	5070	5070	5070	5070	0
130	20241002	163400	319335050	5070	5070	5070	5070	0
131	20241002	163300	319335050	5070	5070	5070	5070	0
132	20241002	163200	319335050	5070	5070	5070	5070	0
133	20241002	163100	319335050	5070	5070	5070	5070	0
134	20241002	163000	319335050	5070	5070	5070	5070	0
135	20241002	162900	319335050	5070	5070	5070	5070	0
136	20241002	162800	319335050	5070	5070	5070	5070	0
137	20241002	162700	319335050	5070	5070	5070	5070	0
138	20241002	162600	319335050	5070	5070	5070	5070	0
139	20241002	162500	319335050	5070	5070	5070	5070	0
140	20241002	162400	319335050	5070	5070	5070	5070	0
141	20241002	162300	319335050	5070	5070	5070	5070	0
142	20241002	162200	319335050	5070	5070	5070	5070	0
143	20241002	162100	319335050	5070	5070	5070	5070	0
144	20241002	162000	319335050	5070	5070	5070	5070	0
145	20241002	161900	319335050	5070	5070	5070	5070	0
146	20241002	161800	319335050	5070	5070	5070	5070	0
147	20241002	161700	319335050	5070	5070	5070	5070	0
148	20241002	161600	319335050	5070	5070	5070	5070	0
149	20241002	161500	319335050	5070	5070	5070	5070	0
150	20241002	161400	319335050	5070	5070	5070	5070	0
151	20241002	161300	319335050	5070	5070	5070	5070	0
152	20241002	161200	319335050	5070	5070	5070	5070	938
153	20241002	161100	319335050	5070	5070	5070	5070	0
154	20241002	161000	319335050	5070	5070	5070	5070	0
155	20241002	160900	319335050	5070	5070	5070	5070	0
156	20241002	160800	319335050	5070	5070	5070	5070	0
157	20241002	160700	319335050	5070	5070	5070	5070	0
158	20241002	160600	319335050	5070	5070	5070	5070	0
159	20241002	160500	319335050	5070	5070	5070	5070	0
160	20241002	160400	319335050	5070	5070	5070	5070	0
161	20241002	160300	319335050	5070	5070	5070	5070	0
162	20241002	160200	319335050	5070	5070	5070	5070	0
163	20241002	160100	319335050	5070	5070	5070	5070	0
164	20241002	160000	319335050	5070	5070	5070	5070	0
165	20241002	155900	319335050	5070	5070	5070	5070	0
166	20241002	155800	319335050	5070	5070	5070	5070	0
167	20241002	155700	319335050	5070	5070	5070	5070	0
168	20241002	155600	319335050	5070	5070	5070	5070	0
169	20241002	155500	319335050	5070	5070	5070	5070	0
170	20241002	155400	319335050	5070	5070	5070	5070	0
171	20241002	155300	319335050	5070	5070	5070	5070	0
172	20241002	155200	319335050	5070	5070	5070	5070	0
173	20241002	155100	319335050	5070	5070	5070	5070	0
174	20241002	155000	319335050	5070	5070	5070	5070	0
175	20241002	154900	319335050	5070	5070	5070	5070	0
176	20241002	154800	319335050	5070	5070	5070	5070	0
177	20241002	154700	319335050	5070	5070	5070	5070	0
178	20241002	154600	319335050	5070	5070	5070	5070	0
179	20241002	154500	319335050	5070	5070	5070	5070	0
180	20241002	154400	319335050	5070	5070	5070	5070	0
181	20241002	154300	319335050	5070	5070	5070	5070	0
182	20241002	154200	319335050	5070	5070	5070	5070	938
183	20241002	154100	319335050	5070	5070	5070	5070	0
184	20241002	154000	319335050	5070	5070	5070	5070	0
185	20241002	153900	319335050	5070	5070	5070	5070	0
186	20241002	153800	319335050	5070	5070	5070	5070	0
187	20241002	153700	319335050	5070	5070	5070	5070	0
188	20241002	153600	319335050	5070	5070	5070	5070	0
189	20241002	153500	319335050	5070	5070	5070	5070	0
190	20241002	153400	319335050	5070	5070	5070	5070	0
191	20241002	153300	319335050	5070	5070	5070	5070	0
192	20241002	153200	319335050	5070	5070	5070	5070	0
193	20241002	153100	319335050	5070	5070	5070	5070	0
194	20241002	153000	319335050	5070	5070	5070	5070	938
195	20241002	152900	314579390	5070	5070	5070	5070	0
196	20241002	152800	314579390	5070	5070	5070	5070	0
197	20241002	152700	314579390	5070	5070	5070	5070	0
198	20241002	152600	314579390	5070	5070	5070	5070	0
199	20241002	152500	314579390	5070	5070	5070	5070	0
200	20241002	152400	314579390	5070	5070	5070	5070	0
201	20241002	152300	314579390	5070	5070	5070	5070	0
202	20241002	152200	314579390	5070	5070	5070	5070	0
203	20241002	152100	314579390	5070	5070	5070	5070	0
204	20241002	152000	314579390	5070	5070	5070	5070	0
205	20241002	151900	314579390	5070	5070	5070	5070	0
206	20241002	151800	314579390	5070	5070	5070	5060	1089
207	20241002	151700	309068800	5070	5070	5070	5070	24
208	20241002	151600	308947120	5070	5070	5070	5070	0
209	20241002	151500	308947120	5070	5070	5070	5070	0
210	20241002	151400	308947120	5070	5070	5070	5070	20
211	20241002	151300	308845720	5070	5070	5070	5070	128
212	20241002	151200	308196760	5070	5070	5070	5070	0
213	20241002	151100	308196760	5070	5070	5070	5070	40
214	20241002	151000	307993960	5070	5060	5070	5060	2000
215	20241002	150900	297868960	5070	5070	5070	5070	23
216	20241002	150800	297752350	5070	5070	5070	5070	500
217	20241002	150700	295217350	5070	5070	5070	5070	1
218	20241002	150600	295212280	5060	5060	5060	5060	514
219	20241002	150500	292611440	5060	5060	5060	5060	0
220	20241002	150400	292611440	5060	5060	5060	5060	0
221	20241002	150300	292611440	5060	5060	5060	5060	200
222	20241002	150200	291599440	5060	5060	5060	5060	100
223	20241002	150100	291093440	5060	5060	5060	5060	0
224	20241002	150000	291093440	5060	5060	5060	5060	0
225	20241002	145900	291093440	5060	5060	5060	5060	99
226	20241002	145800	290592500	5060	5060	5060	5060	0
227	20241002	145700	290592500	5060	5060	5060	5060	0
228	20241002	145600	290592500	5060	5060	5060	5060	6
229	20241002	145500	290562140	5060	5060	5060	5060	78
230	20241002	145400	290167460	5060	5060	5060	5060	42
231	20241002	145300	289954940	5060	5060	5060	5060	502
232	20241002	145200	287414820	5060	5060	5060	5060	23
233	20241002	145100	287298440	5060	5060	5060	5060	0
234	20241002	145000	287298440	5060	5060	5060	5060	0
235	20241002	144900	287298440	5060	5060	5060	5060	225
236	20241002	144800	286159940	5060	5060	5060	5060	0
237	20241002	144700	286159940	5060	5060	5060	5060	0
238	20241002	144600	286159940	5060	5060	5060	5060	0
239	20241002	144500	286159940	5060	5060	5060	5060	10
240	20241002	144400	286109340	5070	5070	5070	5070	0
241	20241002	144300	286109340	5070	5070	5070	5070	0
242	20241002	144200	286109340	5070	5070	5070	5070	0
243	20241002	144100	286109340	5070	5070	5070	5070	0
244	20241002	144000	286109340	5070	5070	5070	5070	0
245	20241002	143900	286109340	5070	5070	5070	5070	261
246	20241002	143800	284786070	5060	5060	5060	5060	1000
247	20241002	143700	279726070	5060	5060	5060	5060	2209
248	20241002	143600	268548530	5060	5060	5060	5060	0
249	20241002	143500	268548530	5060	5060	5060	5060	0
250	20241002	143400	268548530	5060	5060	5060	5060	100
251	20241002	143300	268042530	5060	5060	5060	5060	200
252	20241002	143200	267030530	5060	5070	5070	5060	513
253	20241002	143100	264434620	5070	5070	5070	5070	100
254	20241002	143000	263927620	5070	5050	5070	5050	1505
255	20241002	142900	256310700	5060	5060	5060	5060	0
256	20241002	142800	256310700	5060	5050	5060	5050	575
257	20241002	142700	253406200	5050	5050	5050	5050	0
258	20241002	142600	253406200	5050	5050	5050	5050	99
259	20241002	142500	252906250	5050	5050	5050	5050	63
260	20241002	142400	252588100	5040	5040	5040	5040	242
261	20241002	142300	251368420	5050	5050	5050	5050	0
262	20241002	142200	251368420	5050	5050	5050	5050	90
263	20241002	142100	250913920	5050	5050	5050	5050	26
264	20241002	142000	250782620	5050	5050	5050	5050	0
265	20241002	141900	250782620	5050	5050	5050	5050	0
266	20241002	141800	250782620	5050	5050	5050	5050	0
267	20241002	141700	250782620	5050	5050	5050	5050	2
268	20241002	141600	250772520	5040	5040	5040	5040	9
269	20241002	141500	250727160	5050	5050	5050	5050	0
270	20241002	141400	250727160	5050	5050	5050	5050	42
271	20241002	141300	250515060	5050	5050	5050	5050	170
272	20241002	141200	249656560	5050	5050	5050	5050	0
273	20241002	141100	249656560	5050	5050	5050	5050	30
274	20241002	141000	249505060	5060	5060	5060	5060	0
275	20241002	140900	249505060	5060	5060	5060	5060	0
276	20241002	140800	249505060	5060	5060	5060	5060	0
277	20241002	140700	249505060	5060	5060	5060	5060	0
278	20241002	140600	249505060	5060	5060	5060	5060	502
279	20241002	140500	246964940	5060	5060	5060	5060	0
280	20241002	140400	246964940	5060	5060	5060	5060	0
281	20241002	140300	246964940	5060	5060	5060	5060	0
282	20241002	140200	246964940	5060	5060	5060	5060	0
283	20241002	140100	246964940	5060	5060	5060	5060	0
284	20241002	140000	246964940	5060	5060	5060	5060	0
285	20241002	135900	246964940	5060	5060	5060	5060	0
286	20241002	135800	246964940	5060	5060	5060	5060	0
287	20241002	135700	246964940	5060	5060	5060	5060	0
288	20241002	135600	246964940	5060	5060	5060	5060	0
289	20241002	135500	246964940	5060	5060	5060	5060	1
290	20241002	135400	246959880	5050	5050	5050	5050	44
291	20241002	135300	246737680	5050	5050	5050	5050	0
292	20241002	135200	246737680	5050	5050	5050	5050	0
293	20241002	135100	246737680	5050	5050	5050	5050	2
294	20241002	135000	246727580	5060	5060	5060	5060	0
295	20241002	134900	246727580	5060	5060	5060	5060	0
296	20241002	134800	246727580	5060	5060	5060	5060	0
297	20241002	134700	246727580	5060	5060	5060	5060	0
298	20241002	134600	246727580	5060	5060	5060	5060	0
299	20241002	134500	246727580	5060	5060	5060	5060	0
300	20241002	134400	246727580	5060	5060	5060	5060	0
301	20241002	134300	246727580	5060	5060	5060	5060	0
302	20241002	134200	246727580	5060	5060	5060	5060	0
303	20241002	134100	246727580	5060	5060	5060	5060	0
304	20241002	134000	246727580	5060	5060	5060	5060	1
305	20241002	133900	246722520	5050	5050	5050	5050	0
306	20241002	133800	246722520	5050	5050	5050	5050	0
307	20241002	133700	246722520	5050	5050	5050	5050	0
308	20241002	133600	246722520	5050	5050	5050	5050	0
309	20241002	133500	246722520	5050	5060	5060	5050	2
310	20241002	133400	246712410	5050	5050	5050	5050	40
311	20241002	133300	246510410	5050	5050	5050	5050	9
312	20241002	133200	246464960	5050	5050	5050	5050	0
313	20241002	133100	246464960	5050	5050	5050	5050	100
314	20241002	133000	245959960	5050	5050	5050	5050	2
315	20241002	132900	245949860	5060	5060	5060	5060	0
316	20241002	132800	245949860	5060	5060	5060	5060	1
317	20241002	132700	245944800	5050	5050	5050	5050	32
318	20241002	132600	245783200	5060	5060	5060	5060	0
319	20241002	132500	245783200	5060	5060	5060	5060	0
320	20241002	132400	245783200	5060	5060	5060	5060	1
321	20241002	132300	245778140	5050	5050	5050	5050	0
322	20241002	132200	245778140	5050	5050	5050	5050	0
323	20241002	132100	245778140	5050	5050	5050	5050	23
324	20241002	132000	245661990	5060	5060	5060	5060	0
325	20241002	131900	245661990	5060	5060	5060	5060	0
326	20241002	131800	245661990	5060	5060	5060	5060	0
327	20241002	131700	245661990	5060	5060	5060	5060	0
328	20241002	131600	245661990	5060	5060	5060	5060	0
329	20241002	131500	245661990	5060	5060	5060	5060	0
330	20241002	131400	245661990	5060	5060	5060	5060	0
331	20241002	131300	245661990	5060	5060	5060	5060	0
332	20241002	131200	245661990	5060	5060	5060	5060	237
333	20241002	131100	244462770	5060	5060	5060	5060	0
334	20241002	131000	244462770	5060	5060	5060	5060	73
335	20241002	130900	244093390	5060	5060	5060	5060	0
336	20241002	130800	244093390	5060	5060	5060	5050	23
337	20241002	130700	243977060	5060	5060	5060	5060	0
338	20241002	130600	243977060	5060	5060	5060	5060	5
339	20241002	130500	243951760	5060	5060	5060	5060	0
340	20241002	130400	243951760	5060	5060	5060	5060	0
341	20241002	130300	243951760	5060	5060	5060	5060	0
342	20241002	130200	243951760	5060	5060	5060	5060	19
343	20241002	130100	243855620	5070	5070	5070	5070	0
344	20241002	130000	243855620	5070	5070	5070	5070	0
345	20241002	125900	243855620	5070	5070	5070	5070	0
346	20241002	125800	243855620	5070	5070	5070	5070	0
347	20241002	125700	243855620	5070	5070	5070	5070	0
348	20241002	125600	243855620	5070	5070	5070	5070	0
349	20241002	125500	243855620	5070	5050	5070	5050	7
350	20241002	125400	243820200	5060	5060	5060	5060	44
351	20241002	125300	243597560	5060	5060	5060	5060	3
352	20241002	125200	243582380	5070	5070	5070	5070	1
353	20241002	125100	243577310	5060	5060	5060	5060	0
354	20241002	125000	243577310	5060	5060	5060	5060	0
355	20241002	124900	243577310	5060	5060	5060	5060	0
356	20241002	124800	243577310	5060	5070	5070	5060	17
357	20241002	124700	243491140	5050	5050	5050	5050	0
358	20241002	124600	243491140	5050	5050	5050	5050	0
359	20241002	124500	243491140	5050	5070	5070	5050	7
360	20241002	124400	243455690	5060	5060	5060	5060	39
361	20241002	124300	243258350	5060	5060	5070	5060	7
362	20241002	124200	243222920	5060	5060	5060	5060	1
363	20241002	124100	243217860	5070	5070	5070	5070	0
364	20241002	124000	243217860	5070	5070	5070	5070	1
365	20241002	123900	243212790	5060	5060	5060	5060	5
366	20241002	123800	243187490	5070	5070	5070	5070	1
367	20241002	123700	243182420	5060	5060	5060	5060	0
368	20241002	123600	243182420	5060	5060	5060	5060	0
369	20241002	123500	243182420	5060	5060	5060	5060	0
370	20241002	123400	243182420	5060	5060	5060	5060	46
371	20241002	123300	242949660	5060	5060	5060	5060	6
372	20241002	123200	242919300	5060	5060	5060	5060	0
373	20241002	123100	242919300	5060	5060	5060	5060	0
374	20241002	123000	242919300	5060	5060	5060	5060	0
375	20241002	122900	242919300	5060	5060	5060	5060	0
376	20241002	122800	242919300	5060	5060	5060	5060	27
377	20241002	122700	242782680	5060	5060	5060	5060	0
378	20241002	122600	242782680	5060	5060	5060	5060	0
379	20241002	122500	242782680	5060	5060	5060	5060	2
380	20241002	122400	242772560	5070	5070	5070	5070	1
381	20241002	122300	242767490	5060	5060	5060	5060	1830
382	20241002	122200	233507690	5040	5040	5040	5040	11
383	20241002	122100	233452250	5060	5050	5060	5050	1203
384	20241002	122000	227375510	5030	5030	5030	5030	0
385	20241002	121900	227375510	5030	5030	5030	5030	0
386	20241002	121800	227375510	5030	5030	5030	5030	1
387	20241002	121700	227370480	5040	5040	5040	5040	777
388	20241002	121600	223454400	5040	5040	5040	5040	0
389	20241002	121500	223454400	5040	5040	5040	5040	2
390	20241002	121400	223444320	5040	5040	5040	5040	177
391	20241002	121300	222552240	5040	5040	5040	5040	7
392	20241002	121200	222516960	5040	5040	5040	5040	1
393	20241002	121100	222511920	5040	5040	5040	5040	0
394	20241002	121000	222511920	5040	5040	5040	5040	0
395	20241002	120900	222511920	5040	5040	5040	5040	0
396	20241002	120800	222511920	5040	5040	5040	5040	2
397	20241002	120700	222501840	5050	5050	5050	5050	0
398	20241002	120600	222501840	5050	5050	5050	5050	1
399	20241002	120500	222496790	5040	5050	5050	5040	3
400	20241002	120400	222481660	5040	5040	5040	5040	40
401	20241002	120300	222280060	5040	5040	5040	5040	6
402	20241002	120200	222249820	5030	5030	5030	5030	1
403	20241002	120100	222244790	5050	5050	5050	5050	0
404	20241002	120000	222244790	5050	5050	5050	5050	1
405	20241002	115900	222239740	5030	5040	5040	5030	515
406	20241002	115800	219644290	5040	5040	5040	5040	0
407	20241002	115700	219644290	5040	5040	5040	5040	0
408	20241002	115600	219644290	5040	5040	5040	5040	0
409	20241002	115500	219644290	5040	5040	5050	5040	3
410	20241002	115400	219629160	5050	5050	5050	5050	3
411	20241002	115300	219614010	5050	5050	5050	5050	7
412	20241002	115200	219578660	5050	5050	5050	5050	1
413	20241002	115100	219573610	5060	5060	5060	5060	123
414	20241002	115000	218951230	5060	5060	5060	5060	0
415	20241002	114900	218951230	5060	5040	5060	5040	26
416	20241002	114800	218820130	5040	5040	5040	5040	1
417	20241002	114700	218815090	5060	5060	5060	5060	6
418	20241002	114600	218784730	5050	5050	5050	5050	0
419	20241002	114500	218784730	5050	5060	5060	5050	23
420	20241002	114400	218668360	5050	5050	5050	5050	40
421	20241002	114300	218466360	5050	5050	5050	5050	6
422	20241002	114200	218436060	5050	5050	5050	5050	0
423	20241002	114100	218436060	5050	5050	5050	5050	0
424	20241002	114000	218436060	5050	5050	5050	5050	25
425	20241002	113900	218309810	5060	5060	5060	5060	0
426	20241002	113800	218309810	5060	5060	5060	5060	0
427	20241002	113700	218309810	5060	5060	5060	5060	0
428	20241002	113600	218309810	5060	5060	5060	5060	22
429	20241002	113500	218198490	5050	5050	5050	5050	6
430	20241002	113400	218168190	5040	5040	5040	5040	201
431	20241002	113300	217155150	5040	5040	5040	5040	24
432	20241002	113200	217034190	5040	5040	5040	5040	1
433	20241002	113100	217029150	5040	5040	5040	5040	0
434	20241002	113000	217029150	5040	5040	5040	5040	0
435	20241002	112900	217029150	5040	5040	5040	5040	0
436	20241002	112800	217029150	5040	5040	5040	5040	2
437	20241002	112700	217019070	5040	5040	5040	5040	20
438	20241002	112600	216918270	5040	5050	5050	5040	1251
439	20241002	112500	210600730	5050	5050	5050	5050	33
440	20241002	112400	210434080	5060	5060	5060	5060	0
441	20241002	112300	210434080	5060	5060	5060	5060	0
442	20241002	112200	210434080	5060	5050	5060	5050	101
443	20241002	112100	209923030	5050	5050	5050	5050	0
444	20241002	112000	209923030	5050	5050	5050	5050	15
445	20241002	111900	209847280	5050	5050	5050	5050	0
446	20241002	111800	209847280	5050	5050	5050	5050	1
447	20241002	111700	209842230	5060	5060	5060	5060	0
448	20241002	111600	209842230	5060	5060	5060	5060	0
449	20241002	111500	209842230	5060	5060	5060	5060	0
450	20241002	111400	209842230	5060	5060	5060	5060	0
451	20241002	111300	209842230	5060	5060	5060	5060	585
452	20241002	111200	206882130	5060	5060	5060	5060	0
453	20241002	111100	206882130	5060	5060	5060	5060	0
454	20241002	111000	206882130	5060	5060	5060	5060	0
455	20241002	110900	206882130	5060	5060	5060	5060	0
456	20241002	110800	206882130	5060	5060	5060	5060	1
457	20241002	110700	206877070	5060	5060	5060	5060	0
458	20241002	110600	206877070	5060	5060	5060	5060	0
459	20241002	110500	206877070	5060	5060	5060	5060	2
460	20241002	110400	206866950	5070	5070	5070	5070	0
461	20241002	110300	206866950	5070	5070	5070	5070	1
462	20241002	110200	206861880	5060	5060	5060	5060	1
463	20241002	110100	206856820	5060	5060	5060	5060	0
464	20241002	110000	206856820	5060	5060	5060	5060	0
465	20241002	105900	206856820	5060	5060	5060	5060	0
466	20241002	105800	206856820	5060	5060	5060	5060	0
467	20241002	105700	206856820	5060	5060	5060	5060	0
468	20241002	105600	206856820	5060	5060	5060	5060	0
469	20241002	105500	206856820	5060	5070	5070	5060	80
470	20241002	105400	206451240	5070	5070	5070	5070	140
471	20241002	105300	205741440	5080	5080	5080	5080	20
472	20241002	105200	205639840	5070	5070	5070	5070	0
473	20241002	105100	205639840	5070	5070	5070	5070	0
474	20241002	105000	205639840	5070	5070	5070	5070	0
475	20241002	104900	205639840	5070	5070	5070	5070	0
476	20241002	104800	205639840	5070	5070	5070	5070	2
477	20241002	104700	205629700	5070	5070	5070	5070	0
478	20241002	104600	205629700	5070	5070	5070	5070	0
479	20241002	104500	205629700	5070	5070	5070	5070	2
480	20241002	104400	205619560	5080	5080	5080	5080	1
481	20241002	104300	205614480	5070	5070	5070	5070	0
482	20241002	104200	205614480	5070	5070	5070	5070	27
483	20241002	104100	205477590	5090	5080	5090	5080	37
484	20241002	104000	205289380	5070	5070	5070	5070	0
485	20241002	103900	205289380	5070	5070	5070	5070	0
486	20241002	103800	205289380	5070	5080	5080	5070	301
487	20241002	103700	203760310	5080	5080	5080	5080	0
488	20241002	103600	203760310	5080	5080	5080	5080	100
489	20241002	103500	203252310	5080	5080	5080	5080	52
490	20241002	103400	202988150	5080	5090	5090	5080	326
491	20241002	103300	201329070	5080	5080	5090	5080	10
492	20241002	103200	201278240	5080	5080	5080	5080	28
493	20241002	103100	201136000	5080	5080	5080	5080	0
494	20241002	103000	201136000	5080	5080	5080	5080	0
495	20241002	102900	201136000	5080	5080	5080	5080	61
496	20241002	102800	200826120	5090	5080	5090	5080	252
497	20241002	102700	199545950	5080	5080	5080	5080	1
498	20241002	102600	199540870	5080	5080	5080	5080	41
499	20241002	102500	199332590	5070	5070	5070	5070	2
500	20241002	102400	199322450	5090	5080	5090	5080	11
501	20241002	102300	199266480	5090	5070	5090	5070	3846
502	20241002	102200	179734000	5070	5060	5070	5060	11
503	20241002	102100	179678240	5070	5070	5070	5070	0
504	20241002	102000	179678240	5070	5070	5070	5070	40
505	20241002	101900	179475440	5060	5060	5060	5060	0
506	20241002	101800	179475440	5060	5060	5060	5060	0
507	20241002	101700	179475440	5060	5060	5060	5060	77
508	20241002	101600	179085820	5070	5070	5070	5070	0
509	20241002	101500	179085820	5070	5060	5070	5060	3
510	20241002	101400	179070630	5060	5070	5070	5060	10
511	20241002	101300	179019940	5070	5070	5070	5070	0
512	20241002	101200	179019940	5070	5070	5070	5070	100
513	20241002	101100	178512940	5070	5070	5070	5070	0
514	20241002	101000	178512940	5070	5070	5070	5070	16
515	20241002	100900	178431820	5060	5060	5060	5060	0
516	20241002	100800	178431820	5060	5060	5060	5060	201
517	20241002	100700	177414760	5060	5060	5060	5060	0
518	20241002	100600	177414760	5060	5060	5060	5060	4
519	20241002	100500	177394520	5060	5070	5070	5060	4
520	20241002	100400	177374260	5060	5060	5060	5060	40
521	20241002	100300	177171860	5060	5060	5060	5060	85
522	20241002	100200	176741760	5060	5060	5060	5060	641
523	20241002	100100	173498300	5060	5060	5060	5060	3
524	20241002	100000	173483120	5060	5060	5060	5060	0
525	20241002	095900	173483120	5060	5060	5060	5060	0
526	20241002	095800	173483120	5060	5060	5060	5060	2
527	20241002	095700	173473000	5060	5060	5060	5060	0
528	20241002	095600	173473000	5060	5060	5060	5060	30
529	20241002	095500	173321200	5060	5060	5060	5060	1
530	20241002	095400	173316140	5060	5060	5060	5060	40
531	20241002	095300	173113740	5060	5060	5060	5060	0
532	20241002	095200	173113740	5060	5060	5060	5060	0
533	20241002	095100	173113740	5060	5060	5060	5060	0
534	20241002	095000	173113740	5060	5060	5060	5060	0
535	20241002	094900	173113740	5060	5060	5060	5060	23
536	20241002	094800	172997360	5080	5080	5080	5080	0
537	20241002	094700	172997360	5080	5080	5080	5080	319
538	20241002	094600	171376840	5080	5070	5080	5070	14
539	20241002	094500	171305820	5070	5070	5070	5070	2
540	20241002	094400	171295680	5080	5060	5080	5060	11193
541	20241002	094300	114610280	5040	5040	5040	5040	5
542	20241002	094200	114585080	5030	5050	5060	5030	2778
543	20241002	094100	100552190	5050	5050	5050	5050	0
544	20241002	094000	100552190	5050	5050	5050	5050	1
545	20241002	093900	100547140	5050	5050	5050	5050	1
546	20241002	093800	100542090	5030	5050	5050	5030	19
547	20241002	093700	100446380	5050	5050	5050	5050	1
548	20241002	093600	100441330	5050	5030	5050	5030	14
549	20241002	093500	100370870	5030	5030	5030	5030	1
550	20241002	093400	100365840	5050	5030	5050	5030	2131
551	20241002	093300	89632250	5040	5030	5040	5020	4613
552	20241002	093200	66433660	5030	5030	5030	5030	1501
553	20241002	093100	58883630	5040	5040	5040	5040	2
554	20241002	093000	58873550	5030	5030	5030	5030	128
555	20241002	092900	58229710	5040	5040	5040	5040	1
556	20241002	092800	58224670	5030	5030	5030	5030	1
557	20241002	092700	58219640	5040	5040	5040	5040	0
558	20241002	092600	58219640	5040	5030	5040	5030	1270
559	20241002	092500	51829540	5030	5030	5030	5030	18
560	20241002	092400	51739000	5040	5040	5040	5040	6
561	20241002	092300	51708760	5050	5050	5050	5050	2
562	20241002	092200	51698660	5040	5040	5040	5040	520
563	20241002	092100	49077860	5050	5050	5050	5050	0
564	20241002	092000	49077860	5050	5050	5050	5050	0
565	20241002	091900	49077860	5050	5050	5050	5050	30
566	20241002	091800	48926360	5050	5050	5050	5050	1
567	20241002	091700	48921310	5050	5050	5050	5050	2
568	20241002	091600	48911210	5060	5060	5060	5060	1
569	20241002	091500	48906150	5040	5040	5060	5040	142
570	20241002	091400	48190450	5060	5050	5060	5050	533
571	20241002	091300	45493970	5050	5050	5060	5050	11
572	20241002	091200	45438380	5060	5030	5060	5030	3109
573	20241002	091100	29772070	5030	5030	5040	5030	407
574	20241002	091000	27720840	5040	5030	5040	5030	179
575	20241002	090900	26820460	5040	5030	5050	5030	22
576	20241002	090800	26709670	5030	5030	5050	5030	102
577	20241002	090700	26196590	5050	5040	5050	5030	174
578	20241002	090600	25319350	5070	5040	5070	5040	198
579	20241002	090500	24318630	5030	5010	5030	5010	303
580	20241002	090400	22797930	4980	4975	4980	4975	21
581	20241002	090300	22693355	4975	4980	4980	4975	3
582	20241002	090200	22678420	4970	4980	5010	4970	378
583	20241002	090100	20796800	4980	5000	5000	4980	2499
584	20241002	090000	8306410	5030	5030	5030	5000	1154