KissMeData/004250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184200	36365870	5020	5020	5020	5020	142
3	20241028	184100	36365870	5020	5020	5020	5020	0
4	20241028	184000	36365870	5020	5020	5020	5020	0
5	20241028	183900	36365870	5020	5020	5020	5020	0
6	20241028	183800	36365870	5020	5020	5020	5020	0
7	20241028	183700	36365870	5020	5020	5020	5020	0
8	20241028	183600	36365870	5020	5020	5020	5020	0
9	20241028	183500	36365870	5020	5020	5020	5020	0
10	20241028	183400	36365870	5020	5020	5020	5020	0
11	20241028	183300	36365870	5020	5020	5020	5020	0
12	20241028	183200	36365870	5020	5020	5020	5020	0
13	20241028	183100	36365870	5020	5020	5020	5020	0
14	20241028	183000	36365870	5020	5020	5020	5020	0
15	20241028	182900	36365870	5020	5020	5020	5020	0
16	20241028	182800	36365870	5020	5020	5020	5020	0
17	20241028	182700	36365870	5020	5020	5020	5020	0
18	20241028	182600	36365870	5020	5020	5020	5020	0
19	20241028	182500	36365870	5020	5020	5020	5020	0
20	20241028	182400	36365870	5020	5020	5020	5020	0
21	20241028	182300	36365870	5020	5020	5020	5020	0
22	20241028	182200	36365870	5020	5020	5020	5020	0
23	20241028	182100	36365870	5020	5020	5020	5020	0
24	20241028	182000	36365870	5020	5020	5020	5020	0
25	20241028	181900	36365870	5020	5020	5020	5020	0
26	20241028	181800	36365870	5020	5020	5020	5020	0
27	20241028	181700	36365870	5020	5020	5020	5020	0
28	20241028	181600	36365870	5020	5020	5020	5020	0
29	20241028	181500	36365870	5020	5020	5020	5020	0
30	20241028	181400	36365870	5020	5020	5020	5020	0
31	20241028	181300	36365870	5020	5020	5020	5020	0
32	20241028	181200	36365870	5020	5020	5020	5020	142
33	20241028	181100	36365870	5020	5020	5020	5020	0
34	20241028	181000	36365870	5020	5020	5020	5020	0
35	20241028	180900	36365870	5020	5020	5020	5020	0
36	20241028	180800	36365870	5020	5020	5020	5020	0
37	20241028	180700	36365870	5020	5020	5020	5020	0
38	20241028	180600	36365870	5020	5020	5020	5020	0
39	20241028	180500	36365870	5020	5020	5020	5020	0
40	20241028	180400	36365870	5020	5020	5020	5020	0
41	20241028	180300	36365870	5020	5020	5020	5020	0
42	20241028	180200	36365870	5020	5020	5020	5020	0
43	20241028	180100	36365870	5020	5020	5020	5020	0
44	20241028	180000	36365870	5020	5020	5020	5020	0
45	20241028	175900	36365870	5020	5020	5020	5020	0
46	20241028	175800	36365870	5020	5020	5020	5020	0
47	20241028	175700	36365870	5020	5020	5020	5020	0
48	20241028	175600	36365870	5020	5020	5020	5020	0
49	20241028	175500	36365870	5020	5020	5020	5020	0
50	20241028	175400	36365870	5020	5020	5020	5020	0
51	20241028	175300	36365870	5020	5020	5020	5020	0
52	20241028	175200	36365870	5020	5020	5020	5020	0
53	20241028	175100	36365870	5020	5020	5020	5020	0
54	20241028	175000	36365870	5020	5020	5020	5020	0
55	20241028	174900	36365870	5020	5020	5020	5020	0
56	20241028	174800	36365870	5020	5020	5020	5020	0
57	20241028	174700	36365870	5020	5020	5020	5020	0
58	20241028	174600	36365870	5020	5020	5020	5020	0
59	20241028	174500	36365870	5020	5020	5020	5020	0
60	20241028	174400	36365870	5020	5020	5020	5020	0
61	20241028	174300	36365870	5020	5020	5020	5020	0
62	20241028	174200	36365870	5020	5020	5020	5020	142
63	20241028	174100	36365870	5020	5020	5020	5020	0
64	20241028	174000	36365870	5020	5020	5020	5020	0
65	20241028	173900	36365870	5020	5020	5020	5020	0
66	20241028	173800	36365870	5020	5020	5020	5020	0
67	20241028	173700	36365870	5020	5020	5020	5020	0
68	20241028	173600	36365870	5020	5020	5020	5020	0
69	20241028	173500	36365870	5020	5020	5020	5020	0
70	20241028	173400	36365870	5020	5020	5020	5020	0
71	20241028	173300	36365870	5020	5020	5020	5020	0
72	20241028	173200	36365870	5020	5020	5020	5020	0
73	20241028	173100	36365870	5020	5020	5020	5020	0
74	20241028	173000	36365870	5020	5020	5020	5020	0
75	20241028	172900	36365870	5020	5020	5020	5020	0
76	20241028	172800	36365870	5020	5020	5020	5020	0
77	20241028	172700	36365870	5020	5020	5020	5020	0
78	20241028	172600	36365870	5020	5020	5020	5020	0
79	20241028	172500	36365870	5020	5020	5020	5020	0
80	20241028	172400	36365870	5020	5020	5020	5020	0
81	20241028	172300	36365870	5020	5020	5020	5020	0
82	20241028	172200	36365870	5020	5020	5020	5020	0
83	20241028	172100	36365870	5020	5020	5020	5020	0
84	20241028	172000	36365870	5020	5020	5020	5020	0
85	20241028	171900	36365870	5020	5020	5020	5020	0
86	20241028	171800	36365870	5020	5020	5020	5020	0
87	20241028	171700	36365870	5020	5020	5020	5020	0
88	20241028	171600	36365870	5020	5020	5020	5020	0
89	20241028	171500	36365870	5020	5020	5020	5020	0
90	20241028	171400	36365870	5020	5020	5020	5020	0
91	20241028	171300	36365870	5020	5020	5020	5020	0
92	20241028	171200	36365870	5020	5020	5020	5020	142
93	20241028	171100	36365870	5020	5020	5020	5020	0
94	20241028	171000	36365870	5020	5020	5020	5020	0
95	20241028	170900	36365870	5020	5020	5020	5020	0
96	20241028	170800	36365870	5020	5020	5020	5020	0
97	20241028	170700	36365870	5020	5020	5020	5020	0
98	20241028	170600	36365870	5020	5020	5020	5020	0
99	20241028	170500	36365870	5020	5020	5020	5020	0
100	20241028	170400	36365870	5020	5020	5020	5020	0
101	20241028	170300	36365870	5020	5020	5020	5020	0
102	20241028	170200	36365870	5020	5020	5020	5020	0
103	20241028	170100	36365870	5020	5020	5020	5020	0
104	20241028	170000	36365870	5020	5020	5020	5020	0
105	20241028	165900	36365870	5020	5020	5020	5020	0
106	20241028	165800	36365870	5020	5020	5020	5020	0
107	20241028	165700	36365870	5020	5020	5020	5020	0
108	20241028	165600	36365870	5020	5020	5020	5020	0
109	20241028	165500	36365870	5020	5020	5020	5020	0
110	20241028	165400	36365870	5020	5020	5020	5020	0
111	20241028	165300	36365870	5020	5020	5020	5020	0
112	20241028	165200	36365870	5020	5020	5020	5020	0
113	20241028	165100	36365870	5020	5020	5020	5020	0
114	20241028	165000	36365870	5020	5020	5020	5020	0
115	20241028	164900	36365870	5020	5020	5020	5020	0
116	20241028	164800	36365870	5020	5020	5020	5020	0
117	20241028	164700	36365870	5020	5020	5020	5020	0
118	20241028	164600	36365870	5020	5020	5020	5020	0
119	20241028	164500	36365870	5020	5020	5020	5020	0
120	20241028	164400	36365870	5020	5020	5020	5020	0
121	20241028	164300	36365870	5020	5020	5020	5020	0
122	20241028	164200	36365870	5020	5020	5020	5020	142
123	20241028	164100	36365870	5020	5020	5020	5020	0
124	20241028	164000	36365870	5020	5020	5020	5020	0
125	20241028	163900	36365870	5020	5020	5020	5020	0
126	20241028	163800	36365870	5020	5020	5020	5020	0
127	20241028	163700	36365870	5020	5020	5020	5020	0
128	20241028	163600	36365870	5020	5020	5020	5020	0
129	20241028	163500	36365870	5020	5020	5020	5020	0
130	20241028	163400	36365870	5020	5020	5020	5020	0
131	20241028	163300	36365870	5020	5020	5020	5020	0
132	20241028	163200	36365870	5020	5020	5020	5020	0
133	20241028	163100	36365870	5020	5020	5020	5020	0
134	20241028	163000	36365870	5020	5020	5020	5020	0
135	20241028	162900	36365870	5020	5020	5020	5020	0
136	20241028	162800	36365870	5020	5020	5020	5020	0
137	20241028	162700	36365870	5020	5020	5020	5020	0
138	20241028	162600	36365870	5020	5020	5020	5020	0
139	20241028	162500	36365870	5020	5020	5020	5020	0
140	20241028	162400	36365870	5020	5020	5020	5020	0
141	20241028	162300	36365870	5020	5020	5020	5020	0
142	20241028	162200	36365870	5020	5020	5020	5020	0
143	20241028	162100	36365870	5020	5020	5020	5020	0
144	20241028	162000	36365870	5020	5020	5020	5020	0
145	20241028	161900	36365870	5020	5020	5020	5020	0
146	20241028	161800	36365870	5020	5020	5020	5020	0
147	20241028	161700	36365870	5020	5020	5020	5020	0
148	20241028	161600	36365870	5020	5020	5020	5020	0
149	20241028	161500	36365870	5020	5020	5020	5020	0
150	20241028	161400	36365870	5020	5020	5020	5020	0
151	20241028	161300	36365870	5020	5020	5020	5020	0
152	20241028	161200	36365870	5020	5020	5020	5020	142
153	20241028	161100	36365870	5020	5020	5020	5020	0
154	20241028	161000	36365870	5020	5020	5020	5020	0
155	20241028	160900	36365870	5020	5020	5020	5020	0
156	20241028	160800	36365870	5020	5020	5020	5020	0
157	20241028	160700	36365870	5020	5020	5020	5020	0
158	20241028	160600	36365870	5020	5020	5020	5020	0
159	20241028	160500	36365870	5020	5020	5020	5020	0
160	20241028	160400	36365870	5020	5020	5020	5020	0
161	20241028	160300	36365870	5020	5020	5020	5020	0
162	20241028	160200	36365870	5020	5020	5020	5020	0
163	20241028	160100	36365870	5020	5020	5020	5020	0
164	20241028	160000	36365870	5020	5020	5020	5020	0
165	20241028	155900	36365870	5020	5020	5020	5020	0
166	20241028	155800	36365870	5020	5020	5020	5020	0
167	20241028	155700	36365870	5020	5020	5020	5020	0
168	20241028	155600	36365870	5020	5020	5020	5020	0
169	20241028	155500	36365870	5020	5020	5020	5020	0
170	20241028	155400	36365870	5020	5020	5020	5020	0
171	20241028	155300	36365870	5020	5020	5020	5020	0
172	20241028	155200	36365870	5020	5020	5020	5020	0
173	20241028	155100	36365870	5020	5020	5020	5020	0
174	20241028	155000	36365870	5020	5020	5020	5020	0
175	20241028	154900	36365870	5020	5020	5020	5020	0
176	20241028	154800	36365870	5020	5020	5020	5020	0
177	20241028	154700	36365870	5020	5020	5020	5020	0
178	20241028	154600	36365870	5020	5020	5020	5020	0
179	20241028	154500	36365870	5020	5020	5020	5020	0
180	20241028	154400	36365870	5020	5020	5020	5020	0
181	20241028	154300	36365870	5020	5020	5020	5020	0
182	20241028	154200	36365870	5020	5020	5020	5020	142
183	20241028	154100	36365870	5020	5020	5020	5020	0
184	20241028	154000	36365870	5020	5020	5020	5020	0
185	20241028	153900	36365870	5020	5020	5020	5020	0
186	20241028	153800	36365870	5020	5020	5020	5020	0
187	20241028	153700	36365870	5020	5020	5020	5020	0
188	20241028	153600	36365870	5020	5020	5020	5020	0
189	20241028	153500	36365870	5020	5020	5020	5020	0
190	20241028	153400	36365870	5020	5020	5020	5020	0
191	20241028	153300	36365870	5020	5020	5020	5020	0
192	20241028	153200	36365870	5020	5020	5020	5020	0
193	20241028	153100	36365870	5020	5020	5020	5020	0
194	20241028	153000	36365870	5020	5020	5020	5020	142
195	20241028	152900	35653030	5020	5020	5020	5020	0
196	20241028	152800	35653030	5020	5020	5020	5020	0
197	20241028	152700	35653030	5020	5020	5020	5020	0
198	20241028	152600	35653030	5020	5020	5020	5020	0
199	20241028	152500	35653030	5020	5020	5020	5020	0
200	20241028	152400	35653030	5020	5020	5020	5020	0
201	20241028	152300	35653030	5020	5020	5020	5020	0
202	20241028	152200	35653030	5020	5020	5020	5020	0
203	20241028	152100	35653030	5020	5020	5020	5020	0
204	20241028	152000	35653030	5020	5020	5020	5020	0
205	20241028	151900	35653030	5020	5020	5020	5020	2
206	20241028	151800	35642990	5020	5030	5030	5020	3
207	20241028	151700	35627920	5030	5030	5030	5030	0
208	20241028	151600	35627920	5030	5030	5030	5030	0
209	20241028	151500	35627920	5030	5030	5030	5030	0
210	20241028	151400	35627920	5030	5030	5030	5030	0
211	20241028	151300	35627920	5030	5030	5030	5030	1
212	20241028	151200	35622890	5030	5030	5030	5030	3
213	20241028	151100	35607800	5030	5030	5030	5030	11
214	20241028	151000	35552470	5030	5030	5030	5030	3
215	20241028	150900	35537380	5030	5020	5030	5020	25
216	20241028	150800	35411820	5030	5030	5030	5030	0
217	20241028	150700	35411820	5030	5030	5030	5030	0
218	20241028	150600	35411820	5030	5030	5030	5030	0
219	20241028	150500	35411820	5030	5030	5030	5030	0
220	20241028	150400	35411820	5030	5030	5030	5030	1
221	20241028	150300	35406790	5030	5030	5030	5030	0
222	20241028	150200	35406790	5030	5030	5030	5030	1
223	20241028	150100	35401760	5030	5030	5030	5030	1
224	20241028	150000	35396730	5030	5030	5030	5030	3
225	20241028	145900	35381640	5030	5030	5030	5030	12
226	20241028	145800	35321280	5030	5030	5030	5030	40
227	20241028	145700	35120080	5030	5030	5030	5030	43
228	20241028	145600	34903790	5030	5030	5030	5030	44
229	20241028	145500	34682470	5030	5030	5030	5030	94
230	20241028	145400	34209650	5020	5020	5020	5020	44
231	20241028	145300	33988770	5020	5020	5020	5020	45
232	20241028	145200	33762870	5020	5020	5020	5020	44
233	20241028	145100	33541990	5020	5020	5020	5020	45
234	20241028	145000	33316090	5020	5020	5020	5020	46
235	20241028	144900	33085170	5010	5010	5010	5010	49
236	20241028	144800	32839680	5020	5020	5020	5020	1278
237	20241028	144700	26424120	5020	5020	5020	5020	3
238	20241028	144600	26409060	5020	5020	5020	5020	0
239	20241028	144500	26409060	5020	5020	5020	5020	3
240	20241028	144400	26394000	5020	5020	5020	5020	5
241	20241028	144300	26368900	5020	5020	5020	5020	4
242	20241028	144200	26348820	5010	5020	5020	5010	10
243	20241028	144100	26298690	5020	5020	5020	5020	2
244	20241028	144000	26288650	5020	5020	5020	5020	6
245	20241028	143900	26258530	5020	5020	5020	5020	13
246	20241028	143800	26193270	5010	5010	5010	5010	31
247	20241028	143700	26037960	5020	5020	5020	5020	2
248	20241028	143600	26027920	5020	5020	5020	5020	2
249	20241028	143500	26017880	5020	5020	5020	5020	1
250	20241028	143400	26012860	5010	5010	5010	5010	8
251	20241028	143300	25972780	5010	5010	5010	5010	1
252	20241028	143200	25967770	5010	5010	5010	5010	2
253	20241028	143100	25957750	5010	5010	5010	5010	0
254	20241028	143000	25957750	5010	5010	5010	5010	0
255	20241028	142900	25957750	5010	5000	5010	5000	4
256	20241028	142800	25937730	5010	5010	5010	5010	1
257	20241028	142700	25932720	5010	5020	5020	4990	9
258	20241028	142600	25887660	5020	5020	5020	5020	2
259	20241028	142500	25877620	5020	5020	5020	5020	1
260	20241028	142400	25872600	5020	5020	5020	5020	3
261	20241028	142300	25857540	5020	5020	5020	5020	4
262	20241028	142200	25837460	5020	5020	5020	5020	4
263	20241028	142100	25817380	5020	5020	5020	5020	1
264	20241028	142000	25812360	5020	5020	5020	5020	3
265	20241028	141900	25797300	5020	5020	5020	5020	1
266	20241028	141800	25792280	5020	5020	5020	5020	5
267	20241028	141700	25767180	5020	5020	5020	5020	1
268	20241028	141600	25762160	5020	5020	5020	5020	1
269	20241028	141500	25757140	5020	5020	5020	5020	2
270	20241028	141400	25747100	5020	5020	5020	5020	3
271	20241028	141300	25732040	5020	5010	5020	5010	9
272	20241028	141200	25686890	5010	5010	5010	5010	10
273	20241028	141100	25636790	5010	5010	5010	5010	5
274	20241028	141000	25611740	5010	5010	5010	5010	1
275	20241028	140900	25606730	5010	5010	5010	5010	5
276	20241028	140800	25581680	5010	5010	5010	5010	2
277	20241028	140700	25571660	5010	5010	5010	5010	9
278	20241028	140600	25526570	5020	5020	5020	5020	20
279	20241028	140500	25426170	5020	5020	5020	5020	19
280	20241028	140400	25330790	5020	5020	5020	5020	21
281	20241028	140300	25225370	5020	5010	5020	4985	220
282	20241028	140200	24127855	5020	5020	5020	5020	4
283	20241028	140100	24107775	5020	5020	5020	5020	3
284	20241028	140000	24092715	5020	5020	5020	5020	0
285	20241028	135900	24092715	5020	5020	5020	5020	2
286	20241028	135800	24082675	5020	5020	5020	5020	1
287	20241028	135700	24077655	5020	5020	5020	5020	4
288	20241028	135600	24057575	5020	5020	5020	5020	1
289	20241028	135500	24052555	5020	5020	5020	5020	1
290	20241028	135400	24047535	5020	5020	5020	5020	1
291	20241028	135300	24042515	5020	5020	5020	5020	2
292	20241028	135200	24032475	5020	5020	5020	5020	6
293	20241028	135100	24002355	5020	5020	5020	5020	2
294	20241028	135000	23992315	5020	5020	5020	5020	5
295	20241028	134900	23967215	5020	5020	5020	5020	22
296	20241028	134800	23856775	5020	5020	5020	5020	19
297	20241028	134700	23761395	5020	5020	5020	5020	17
298	20241028	134600	23676055	5020	5020	5020	5020	20
299	20241028	134500	23575655	5020	5020	5020	5020	17
300	20241028	134400	23490315	5020	5020	5020	5020	16
301	20241028	134300	23409995	5020	5020	5020	5020	19
302	20241028	134200	23314615	5020	5020	5020	5020	16
303	20241028	134100	23234295	5020	5020	5020	5020	19
304	20241028	134000	23138915	5020	4995	5020	4990	316
305	20241028	133900	21561590	5020	5020	5020	5020	17
306	20241028	133800	21476250	5020	5030	5030	5020	42
307	20241028	133700	21265220	5030	5030	5030	5030	16
308	20241028	133600	21184740	5030	5030	5030	5030	20
309	20241028	133500	21084140	5030	5030	5030	5030	19
310	20241028	133400	20988570	5030	5030	5030	5030	17
311	20241028	133300	20903060	5030	5010	5030	4985	403
312	20241028	133200	18890480	5020	5020	5020	5020	1
313	20241028	133100	18885460	5020	5020	5020	5020	6
314	20241028	133000	18855340	5020	5020	5020	5020	4
315	20241028	132900	18835260	5020	5020	5020	5020	34
316	20241028	132800	18664580	5030	5030	5030	5030	15
317	20241028	132700	18589130	5030	5030	5030	5030	1
318	20241028	132600	18584100	5030	5030	5030	5030	0
319	20241028	132500	18584100	5030	5030	5030	5030	4
320	20241028	132400	18563980	5030	5030	5030	5030	0
321	20241028	132300	18563980	5030	5030	5030	5030	2
322	20241028	132200	18553920	5030	5030	5030	5030	0
323	20241028	132100	18553920	5030	5030	5030	5030	1
324	20241028	132000	18548890	5030	5030	5030	5030	4
325	20241028	131900	18528770	5030	5030	5030	5030	1
326	20241028	131800	18523740	5030	5030	5030	5030	0
327	20241028	131700	18523740	5030	5030	5030	5030	2
328	20241028	131600	18513680	5030	5030	5030	5030	0
329	20241028	131500	18513680	5030	5030	5030	5030	3
330	20241028	131400	18498590	5030	5030	5030	5030	1
331	20241028	131300	18493560	5030	5030	5030	5030	0
332	20241028	131200	18493560	5030	5030	5030	5030	2
333	20241028	131100	18483500	5030	5030	5030	5030	0
334	20241028	131000	18483500	5030	5030	5030	5030	7
335	20241028	130900	18448290	5030	5030	5030	5030	0
336	20241028	130800	18448290	5030	5030	5030	5030	1
337	20241028	130700	18443260	5030	5030	5030	5030	2
338	20241028	130600	18433200	5030	5030	5030	5030	1
339	20241028	130500	18428170	5030	5030	5030	5030	1
340	20241028	130400	18423140	5030	5030	5030	5030	0
341	20241028	130300	18423140	5030	5030	5030	5030	1
342	20241028	130200	18418110	5000	5030	5030	5000	9
343	20241028	130100	18373050	5030	5030	5030	5030	0
344	20241028	130000	18373050	5030	5030	5030	5030	3
345	20241028	125900	18357960	5030	5030	5030	5030	5
346	20241028	125800	18332810	5030	5030	5030	5030	3
347	20241028	125700	18317720	5030	5030	5030	5030	5
348	20241028	125600	18292570	5030	5030	5030	5030	13
349	20241028	125500	18227180	5010	5030	5030	5010	41
350	20241028	125400	18021740	5030	5030	5030	5030	4
351	20241028	125300	18001620	5030	5030	5030	5030	1
352	20241028	125200	17996590	5030	5030	5030	5030	2
353	20241028	125100	17986530	5030	5030	5030	5030	3
354	20241028	125000	17971440	5030	5030	5030	5030	6
355	20241028	124900	17941260	5030	5030	5030	5030	23
356	20241028	124800	17825570	5030	5030	5030	5030	1
357	20241028	124700	17820540	5030	5030	5030	5030	3
358	20241028	124600	17805450	5030	5030	5030	5030	1
359	20241028	124500	17800420	5030	5030	5030	5030	3
360	20241028	124400	17785330	5030	5030	5030	5030	9
361	20241028	124300	17740060	5030	5030	5030	5030	3
362	20241028	124200	17724970	5030	5030	5030	5030	2
363	20241028	124100	17714910	5030	5030	5030	5030	2
364	20241028	124000	17704850	5030	5030	5030	5030	1
365	20241028	123900	17699820	5030	5030	5030	5030	4
366	20241028	123800	17679700	5030	5030	5030	5030	3
367	20241028	123700	17664610	5030	5030	5030	5030	2
368	20241028	123600	17654550	5030	5030	5030	5030	2
369	20241028	123500	17644490	5030	5030	5030	5030	1
370	20241028	123400	17639460	5030	5030	5030	5030	3
371	20241028	123300	17624370	5030	5020	5030	5020	3
372	20241028	123200	17609290	5030	5020	5030	5020	3
373	20241028	123100	17594210	5030	5030	5030	5030	2
374	20241028	123000	17584150	5030	5030	5030	5030	1
375	20241028	122900	17579120	5030	5030	5030	5030	2
376	20241028	122800	17569060	5030	5030	5030	5030	5
377	20241028	122700	17543910	5030	5030	5030	5030	0
378	20241028	122600	17543910	5030	5030	5030	5030	3
379	20241028	122500	17528820	5030	5030	5030	5030	0
380	20241028	122400	17528820	5030	5030	5030	5030	3
381	20241028	122300	17513730	5030	5030	5030	5030	4
382	20241028	122200	17493610	5030	5030	5030	5030	3
383	20241028	122100	17478520	5030	5030	5030	5030	27
384	20241028	122000	17342710	5030	5030	5030	5030	2
385	20241028	121900	17332650	5030	5030	5030	5030	1
386	20241028	121800	17327620	5030	5030	5030	5030	4
387	20241028	121700	17307500	5030	5030	5030	5030	4
388	20241028	121600	17287380	5030	5030	5030	5030	2
389	20241028	121500	17277320	5030	5030	5030	5030	2
390	20241028	121400	17267260	5030	5030	5030	5030	4
391	20241028	121300	17247140	5030	5030	5030	5030	13
392	20241028	121200	17181750	5030	5030	5030	5030	37
393	20241028	121100	16995640	5030	5030	5030	5030	118
394	20241028	121000	16402100	5030	5030	5030	5030	1
395	20241028	120900	16397070	5030	5030	5030	5030	1
396	20241028	120800	16392040	5030	5030	5030	5030	2
397	20241028	120700	16381980	5030	5030	5030	5030	1
398	20241028	120600	16376950	5030	5030	5030	5030	1
399	20241028	120500	16371920	5030	5030	5030	5030	1
400	20241028	120400	16366890	5030	5030	5030	5030	1
401	20241028	120300	16361860	5030	5030	5030	5030	5
402	20241028	120200	16336710	5030	5030	5030	5030	10
403	20241028	120100	16286410	5040	5040	5040	5040	7
404	20241028	120000	16251130	5040	5040	5040	5040	22
405	20241028	115900	16140250	5030	5030	5030	5030	37
406	20241028	115800	15954140	5030	5030	5030	5030	37
407	20241028	115700	15768030	5030	5030	5030	5030	36
408	20241028	115600	15586950	5030	5030	5030	5030	36
409	20241028	115500	15405870	5010	5020	5030	5010	405
410	20241028	115400	13376720	5030	5030	5030	5030	0
411	20241028	115300	13376720	5030	5030	5030	5030	2
412	20241028	115200	13366660	5030	5030	5030	5030	2
413	20241028	115100	13356600	5030	5030	5030	5030	3
414	20241028	115000	13341510	5030	5030	5030	5030	3
415	20241028	114900	13326420	5030	5030	5030	5030	1
416	20241028	114800	13321390	5030	5030	5030	5030	2
417	20241028	114700	13311330	5030	5030	5030	5030	2
418	20241028	114600	13301270	5030	5030	5030	5030	4
419	20241028	114500	13281150	5030	5030	5030	5030	2
420	20241028	114400	13271090	5030	5030	5030	5030	1
421	20241028	114300	13266060	5030	5030	5030	5030	0
422	20241028	114200	13266060	5030	5030	5030	5030	3
423	20241028	114100	13250970	5030	5030	5030	5030	0
424	20241028	114000	13250970	5030	5030	5030	5030	4
425	20241028	113900	13230850	5030	5030	5030	5030	0
426	20241028	113800	13230850	5030	5030	5030	5030	1
427	20241028	113700	13225820	5030	5030	5030	5030	3
428	20241028	113600	13210730	5030	5030	5030	5030	3
429	20241028	113500	13195640	5030	5030	5030	5030	4
430	20241028	113400	13175520	5030	5030	5030	5030	1
431	20241028	113300	13170490	5020	5020	5020	5020	1
432	20241028	113200	13165470	5030	5030	5030	5030	1
433	20241028	113100	13160440	5030	5030	5030	5030	2
434	20241028	113000	13150380	5030	5030	5030	5030	4
435	20241028	112900	13130260	5030	5030	5030	5030	2
436	20241028	112800	13120200	5030	5030	5030	5030	1
437	20241028	112700	13115170	5030	5030	5030	5030	5
438	20241028	112600	13090020	5020	5030	5030	5020	3
439	20241028	112500	13074950	5030	5030	5030	5030	4
440	20241028	112400	13054830	5030	5030	5030	5030	4
441	20241028	112300	13034710	5000	5030	5030	5000	13
442	20241028	112200	12969600	5030	5030	5030	5030	4
443	20241028	112100	12949480	5030	5030	5030	5030	2
444	20241028	112000	12939420	5030	5030	5030	5030	4
445	20241028	111900	12919300	5030	5030	5030	5030	6
446	20241028	111800	12889120	5030	5030	5030	5030	17
447	20241028	111700	12803610	5030	5030	5030	5030	25
448	20241028	111600	12677860	5000	5030	5030	5000	112
449	20241028	111500	12117020	5030	5030	5030	5030	1
450	20241028	111400	12111990	5030	5030	5030	5030	5
451	20241028	111300	12086840	5030	5030	5030	5030	1
452	20241028	111200	12081810	5030	5030	5030	5030	4
453	20241028	111100	12061690	5030	5030	5030	5030	0
454	20241028	111000	12061690	5030	5030	5030	5030	1
455	20241028	110900	12056660	5030	5030	5030	5030	5
456	20241028	110800	12031510	5030	5030	5030	5030	1
457	20241028	110700	12026480	5030	5030	5030	5030	1
458	20241028	110600	12021450	5030	5030	5030	5030	2
459	20241028	110500	12011390	5030	5020	5030	5020	4
460	20241028	110400	11991290	5030	5040	5040	5030	7
461	20241028	110300	11956020	5040	5040	5040	5040	0
462	20241028	110200	11956020	5040	5040	5040	5040	3
463	20241028	110100	11940900	5040	5040	5040	5040	0
464	20241028	110000	11940900	5040	5040	5040	5040	2
465	20241028	105900	11930820	5040	5040	5040	5040	4
466	20241028	105800	11910660	5040	5040	5040	5040	1
467	20241028	105700	11905620	5040	5040	5040	5040	1
468	20241028	105600	11900580	5040	5040	5040	5040	3
469	20241028	105500	11885460	5040	5040	5040	5040	3
470	20241028	105400	11870340	5040	5040	5040	5040	10
471	20241028	105300	11819940	5030	5030	5030	5030	23
472	20241028	105200	11704250	5040	5040	5040	5040	1
473	20241028	105100	11699210	5040	5040	5040	5040	2
474	20241028	105000	11689130	5040	5040	5040	5040	1
475	20241028	104900	11684090	5040	5040	5040	5040	2
476	20241028	104800	11674010	5040	5030	5040	5030	3
477	20241028	104700	11658910	5040	5040	5040	5040	2
478	20241028	104600	11648830	5040	5020	5040	5020	2
479	20241028	104500	11638770	5040	5040	5040	5030	3
480	20241028	104400	11623660	5040	5040	5040	5040	2
481	20241028	104300	11613580	5040	5030	5040	5030	6
482	20241028	104200	11583370	5040	5040	5040	5040	4
483	20241028	104100	11563210	5040	5030	5040	5030	26
484	20241028	104000	11432290	5040	5040	5040	5040	18
485	20241028	103900	11341570	5040	5040	5040	5040	18
486	20241028	103800	11250850	5010	5030	5040	5000	134
487	20241028	103700	10578410	5040	5040	5040	5040	0
488	20241028	103600	10578410	5040	5040	5040	5040	0
489	20241028	103500	10578410	5040	5040	5040	5040	0
490	20241028	103400	10578410	5040	5040	5040	5040	0
491	20241028	103300	10578410	5040	5040	5040	5040	0
492	20241028	103200	10578410	5040	5040	5040	5040	0
493	20241028	103100	10578410	5040	5040	5040	5040	0
494	20241028	103000	10578410	5040	5040	5040	5040	0
495	20241028	102900	10578410	5040	5040	5040	5040	0
496	20241028	102800	10578410	5040	5040	5040	5040	0
497	20241028	102700	10578410	5040	5040	5040	5040	1
498	20241028	102600	10573370	5040	5040	5040	5040	1
499	20241028	102500	10568330	5040	5040	5040	5040	4
500	20241028	102400	10548170	5040	5040	5040	5040	14
501	20241028	102300	10477610	5040	5040	5040	5040	0
502	20241028	102200	10477610	5040	5040	5040	5040	16
503	20241028	102100	10396970	5040	5040	5040	5040	16
504	20241028	102000	10316330	5040	5040	5040	5040	16
505	20241028	101900	10235690	5040	5040	5040	5040	16
506	20241028	101800	10155050	5040	5040	5040	5040	16
507	20241028	101700	10074410	5040	5040	5040	5040	16
508	20241028	101600	9993770	5040	5040	5040	5040	16
509	20241028	101500	9913130	5040	5040	5040	5040	16
510	20241028	101400	9832490	5040	5040	5040	5040	41
511	20241028	101300	9625850	5040	5040	5040	5040	0
512	20241028	101200	9625850	5040	5040	5040	5040	25
513	20241028	101100	9499850	5010	5030	5030	5010	484
514	20241028	101000	7074990	5040	5040	5040	5040	14
515	20241028	100900	7004430	5040	5040	5040	5040	25
516	20241028	100800	6878430	5040	5040	5040	5040	100
517	20241028	100700	6374430	5040	5040	5040	5040	17
518	20241028	100600	6288750	5040	5040	5040	5040	13
519	20241028	100500	6223230	5040	5040	5040	5040	0
520	20241028	100400	6223230	5040	5030	5040	5030	27
521	20241028	100300	6087410	5030	5030	5030	5030	0
522	20241028	100200	6087410	5030	5030	5030	5030	26
523	20241028	100100	5956630	5000	5030	5030	5000	101
524	20241028	100000	5450780	5030	5030	5030	5010	78
525	20241028	095900	5058460	5030	5030	5030	5030	25
526	20241028	095800	4932710	5030	5030	5030	5030	25
527	20241028	095700	4806960	5020	5030	5030	5020	163
528	20241028	095600	3988650	5040	5040	5040	5040	1
529	20241028	095500	3983610	5040	5040	5040	5040	0
530	20241028	095400	3983610	5040	5040	5040	5040	5
531	20241028	095300	3958410	5030	5030	5030	5030	15
532	20241028	095200	3882960	5040	5040	5040	5040	0
533	20241028	095100	3882960	5040	5040	5040	5040	0
534	20241028	095000	3882960	5040	5040	5040	5040	0
535	20241028	094900	3882960	5040	5040	5040	5040	0
536	20241028	094800	3882960	5040	5040	5040	5040	0
537	20241028	094700	3882960	5040	5040	5040	5040	0
538	20241028	094600	3882960	5040	5040	5040	5040	0
539	20241028	094500	3882960	5040	5040	5040	5040	1
540	20241028	094400	3877920	5030	5030	5030	5030	1
541	20241028	094300	3872890	5040	5040	5040	5040	0
542	20241028	094200	3872890	5040	5040	5040	5040	1
543	20241028	094100	3867850	5040	5040	5040	5040	1
544	20241028	094000	3862810	5040	5040	5040	5040	3
545	20241028	093900	3847690	5030	5050	5050	5030	4
546	20241028	093800	3827530	5040	5040	5040	5040	3
547	20241028	093700	3812410	5050	5050	5050	5050	0
548	20241028	093600	3812410	5050	5050	5050	5050	0
549	20241028	093500	3812410	5050	5050	5050	5050	0
550	20241028	093400	3812410	5050	5050	5050	5050	0
551	20241028	093300	3812410	5050	5050	5050	5050	0
552	20241028	093200	3812410	5050	5040	5050	5040	3
553	20241028	093100	3797280	5050	5050	5050	5050	0
554	20241028	093000	3797280	5050	5050	5050	5050	1
555	20241028	092900	3792230	5050	5050	5050	5050	2
556	20241028	092800	3782130	5050	5050	5050	5050	0
557	20241028	092700	3782130	5050	5050	5050	5050	6
558	20241028	092600	3751830	5050	5050	5050	5050	5
559	20241028	092500	3726580	5050	5050	5050	5050	20
560	20241028	092400	3625580	5030	5050	5050	5030	45
561	20241028	092300	3399060	5030	5030	5030	5030	0
562	20241028	092200	3399060	5030	5050	5050	5030	19
563	20241028	092100	3303130	5050	5050	5050	5050	20
564	20241028	092000	3202130	5050	5050	5050	5050	44
565	20241028	091900	2979930	5050	5030	5050	5030	28
566	20241028	091800	2838890	5030	5030	5030	5030	0
567	20241028	091700	2838890	5030	5010	5030	5010	2
568	20241028	091600	2828850	5030	5030	5030	5030	2
569	20241028	091500	2818790	5040	5040	5040	5040	0
570	20241028	091400	2818790	5040	5040	5040	5040	5
571	20241028	091300	2793590	5040	5040	5040	5040	0
572	20241028	091200	2793590	5040	5040	5040	5040	19
573	20241028	091100	2697830	5030	5030	5030	5030	21
574	20241028	091000	2592200	5030	5030	5030	5030	7
575	20241028	090900	2556990	5040	5030	5040	5030	21
576	20241028	090800	2451160	5040	5040	5040	5040	20
577	20241028	090700	2350360	5040	5040	5040	5040	0
578	20241028	090600	2350360	5040	5040	5040	5040	33
579	20241028	090500	2184040	5040	5060	5060	5040	23
580	20241028	090400	2067720	5060	5060	5060	5060	1
581	20241028	090300	2062660	5040	5040	5040	5040	4
582	20241028	090200	2042500	5030	5030	5030	5030	0
583	20241028	090100	2042500	5030	5030	5030	5030	14
584	20241028	090000	1972080	4980	4980	4980	4980	396