KissMeData/099430/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201000	911644860	5080	5080	5080	5080	4108
3	20241011	200900	911644860	5080	5080	5080	5080	0
4	20241011	200800	911644860	5080	5080	5080	5080	0
5	20241011	200700	911644860	5080	5080	5080	5080	0
6	20241011	200600	911644860	5080	5080	5080	5080	0
7	20241011	200500	911644860	5080	5080	5080	5080	0
8	20241011	200400	911644860	5080	5080	5080	5080	0
9	20241011	200300	911644860	5080	5080	5080	5080	0
10	20241011	200200	911644860	5080	5080	5080	5080	0
11	20241011	200100	911644860	5080	5080	5080	5080	0
12	20241011	200000	911644860	5080	5080	5080	5080	0
13	20241011	195900	911644860	5080	5080	5080	5080	0
14	20241011	195800	911644860	5080	5080	5080	5080	0
15	20241011	195700	911644860	5080	5080	5080	5080	0
16	20241011	195600	911644860	5080	5080	5080	5080	0
17	20241011	195500	911644860	5080	5080	5080	5080	0
18	20241011	195400	911644860	5080	5080	5080	5080	0
19	20241011	195300	911644860	5080	5080	5080	5080	0
20	20241011	195200	911644860	5080	5080	5080	5080	0
21	20241011	195100	911644860	5080	5080	5080	5080	0
22	20241011	195000	911644860	5080	5080	5080	5080	0
23	20241011	194900	911644860	5080	5080	5080	5080	0
24	20241011	194800	911644860	5080	5080	5080	5080	0
25	20241011	194700	911644860	5080	5080	5080	5080	0
26	20241011	194600	911644860	5080	5080	5080	5080	0
27	20241011	194500	911644860	5080	5080	5080	5080	0
28	20241011	194400	911644860	5080	5080	5080	5080	0
29	20241011	194300	911644860	5080	5080	5080	5080	0
30	20241011	194200	911644860	5080	5080	5080	5080	0
31	20241011	194100	911644860	5080	5080	5080	5080	0
32	20241011	194000	911644860	5080	5080	5080	5080	4108
33	20241011	193900	911644860	5080	5080	5080	5080	0
34	20241011	193800	911644860	5080	5080	5080	5080	0
35	20241011	193700	911644860	5080	5080	5080	5080	0
36	20241011	193600	911644860	5080	5080	5080	5080	0
37	20241011	193500	911644860	5080	5080	5080	5080	0
38	20241011	193400	911644860	5080	5080	5080	5080	0
39	20241011	193300	911644860	5080	5080	5080	5080	0
40	20241011	193200	911644860	5080	5080	5080	5080	0
41	20241011	193100	911644860	5080	5080	5080	5080	0
42	20241011	193000	911644860	5080	5080	5080	5080	0
43	20241011	192900	911644860	5080	5080	5080	5080	0
44	20241011	192800	911644860	5080	5080	5080	5080	0
45	20241011	192700	911644860	5080	5080	5080	5080	0
46	20241011	192600	911644860	5080	5080	5080	5080	0
47	20241011	192500	911644860	5080	5080	5080	5080	0
48	20241011	192400	911644860	5080	5080	5080	5080	0
49	20241011	192300	911644860	5080	5080	5080	5080	0
50	20241011	192200	911644860	5080	5080	5080	5080	0
51	20241011	192100	911644860	5080	5080	5080	5080	0
52	20241011	192000	911644860	5080	5080	5080	5080	0
53	20241011	191900	911644860	5080	5080	5080	5080	0
54	20241011	191800	911644860	5080	5080	5080	5080	0
55	20241011	191700	911644860	5080	5080	5080	5080	0
56	20241011	191600	911644860	5080	5080	5080	5080	0
57	20241011	191500	911644860	5080	5080	5080	5080	0
58	20241011	191400	911644860	5080	5080	5080	5080	0
59	20241011	191300	911644860	5080	5080	5080	5080	0
60	20241011	191200	911644860	5080	5080	5080	5080	0
61	20241011	191100	911644860	5080	5080	5080	5080	0
62	20241011	191000	911644860	5080	5080	5080	5080	4108
63	20241011	190900	911644860	5080	5080	5080	5080	0
64	20241011	190800	911644860	5080	5080	5080	5080	0
65	20241011	190700	911644860	5080	5080	5080	5080	0
66	20241011	190600	911644860	5080	5080	5080	5080	0
67	20241011	190500	911644860	5080	5080	5080	5080	0
68	20241011	190400	911644860	5080	5080	5080	5080	0
69	20241011	190300	911644860	5080	5080	5080	5080	0
70	20241011	190200	911644860	5080	5080	5080	5080	0
71	20241011	190100	911644860	5080	5080	5080	5080	0
72	20241011	190000	911644860	5080	5080	5080	5080	0
73	20241011	185900	911644860	5080	5080	5080	5080	0
74	20241011	185800	911644860	5080	5080	5080	5080	0
75	20241011	185700	911644860	5080	5080	5080	5080	0
76	20241011	185600	911644860	5080	5080	5080	5080	0
77	20241011	185500	911644860	5080	5080	5080	5080	0
78	20241011	185400	911644860	5080	5080	5080	5080	0
79	20241011	185300	911644860	5080	5080	5080	5080	0
80	20241011	185200	911644860	5080	5080	5080	5080	0
81	20241011	185100	911644860	5080	5080	5080	5080	0
82	20241011	185000	911644860	5080	5080	5080	5080	0
83	20241011	184900	911644860	5080	5080	5080	5080	0
84	20241011	184800	911644860	5080	5080	5080	5080	0
85	20241011	184700	911644860	5080	5080	5080	5080	0
86	20241011	184600	911644860	5080	5080	5080	5080	0
87	20241011	184500	911644860	5080	5080	5080	5080	0
88	20241011	184400	911644860	5080	5080	5080	5080	0
89	20241011	184300	911644860	5080	5080	5080	5080	0
90	20241011	184200	911644860	5080	5080	5080	5080	0
91	20241011	184100	911644860	5080	5080	5080	5080	0
92	20241011	184000	911644860	5080	5080	5080	5080	4108
93	20241011	183900	911644860	5080	5080	5080	5080	0
94	20241011	183800	911644860	5080	5080	5080	5080	0
95	20241011	183700	911644860	5080	5080	5080	5080	0
96	20241011	183600	911644860	5080	5080	5080	5080	0
97	20241011	183500	911644860	5080	5080	5080	5080	0
98	20241011	183400	911644860	5080	5080	5080	5080	0
99	20241011	183300	911644860	5080	5080	5080	5080	0
100	20241011	183200	911644860	5080	5080	5080	5080	0
101	20241011	183100	911644860	5080	5080	5080	5080	0
102	20241011	183000	911644860	5080	5080	5080	5080	0
103	20241011	182900	911644860	5080	5080	5080	5080	0
104	20241011	182800	911644860	5080	5080	5080	5080	0
105	20241011	182700	911644860	5080	5080	5080	5080	0
106	20241011	182600	911644860	5080	5080	5080	5080	0
107	20241011	182500	911644860	5080	5080	5080	5080	0
108	20241011	182400	911644860	5080	5080	5080	5080	0
109	20241011	182300	911644860	5080	5080	5080	5080	0
110	20241011	182200	911644860	5080	5080	5080	5080	0
111	20241011	182100	911644860	5080	5080	5080	5080	0
112	20241011	182000	911644860	5080	5080	5080	5080	0
113	20241011	181900	911644860	5080	5080	5080	5080	0
114	20241011	181800	911644860	5080	5080	5080	5080	0
115	20241011	181700	911644860	5080	5080	5080	5080	0
116	20241011	181600	911644860	5080	5080	5080	5080	0
117	20241011	181500	911644860	5080	5080	5080	5080	0
118	20241011	181400	911644860	5080	5080	5080	5080	0
119	20241011	181300	911644860	5080	5080	5080	5080	0
120	20241011	181200	911644860	5080	5080	5080	5080	0
121	20241011	181100	911644860	5080	5080	5080	5080	0
122	20241011	181000	911644860	5080	5080	5080	5080	4108
123	20241011	180900	911644860	5080	5080	5080	5080	0
124	20241011	180800	911644860	5080	5080	5080	5080	0
125	20241011	180700	911644860	5080	5080	5080	5080	0
126	20241011	180600	911644860	5080	5080	5080	5080	0
127	20241011	180500	911644860	5080	5080	5080	5080	0
128	20241011	180400	911644860	5080	5080	5080	5080	0
129	20241011	180300	911644860	5080	5080	5080	5080	0
130	20241011	180200	911644860	5080	5080	5080	5080	0
131	20241011	180100	911644860	5080	5080	5080	5080	0
132	20241011	180000	911644860	5080	5080	5080	5080	0
133	20241011	175900	911644860	5080	5080	5080	5080	0
134	20241011	175800	911644860	5080	5080	5080	5080	0
135	20241011	175700	911644860	5080	5080	5080	5080	0
136	20241011	175600	911644860	5080	5080	5080	5080	0
137	20241011	175500	911644860	5080	5080	5080	5080	0
138	20241011	175400	911644860	5080	5080	5080	5080	0
139	20241011	175300	911644860	5080	5080	5080	5080	0
140	20241011	175200	911644860	5080	5080	5080	5080	0
141	20241011	175100	911644860	5080	5080	5080	5080	0
142	20241011	175000	911644860	5080	5080	5080	5080	0
143	20241011	174900	911644860	5080	5080	5080	5080	0
144	20241011	174800	911644860	5080	5080	5080	5080	0
145	20241011	174700	911644860	5080	5080	5080	5080	0
146	20241011	174600	911644860	5080	5080	5080	5080	0
147	20241011	174500	911644860	5080	5080	5080	5080	0
148	20241011	174400	911644860	5080	5080	5080	5080	0
149	20241011	174300	911644860	5080	5080	5080	5080	0
150	20241011	174200	911644860	5080	5080	5080	5080	0
151	20241011	174100	911644860	5080	5080	5080	5080	0
152	20241011	174000	911644860	5080	5080	5080	5080	4108
153	20241011	173900	911644860	5080	5080	5080	5080	0
154	20241011	173800	911644860	5080	5080	5080	5080	0
155	20241011	173700	911644860	5080	5080	5080	5080	0
156	20241011	173600	911644860	5080	5080	5080	5080	0
157	20241011	173500	911644860	5080	5080	5080	5080	0
158	20241011	173400	911644860	5080	5080	5080	5080	0
159	20241011	173300	911644860	5080	5080	5080	5080	0
160	20241011	173200	911644860	5080	5080	5080	5080	0
161	20241011	173100	911644860	5080	5080	5080	5080	0
162	20241011	173000	911644860	5080	5080	5080	5080	0
163	20241011	172900	911644860	5080	5080	5080	5080	0
164	20241011	172800	911644860	5080	5080	5080	5080	0
165	20241011	172700	911644860	5080	5080	5080	5080	0
166	20241011	172600	911644860	5080	5080	5080	5080	0
167	20241011	172500	911644860	5080	5080	5080	5080	0
168	20241011	172400	911644860	5080	5080	5080	5080	0
169	20241011	172300	911644860	5080	5080	5080	5080	0
170	20241011	172200	911644860	5080	5080	5080	5080	0
171	20241011	172100	911644860	5080	5080	5080	5080	0
172	20241011	172000	911644860	5080	5080	5080	5080	0
173	20241011	171900	911644860	5080	5080	5080	5080	0
174	20241011	171800	911644860	5080	5080	5080	5080	0
175	20241011	171700	911644860	5080	5080	5080	5080	0
176	20241011	171600	911644860	5080	5080	5080	5080	0
177	20241011	171500	911644860	5080	5080	5080	5080	0
178	20241011	171400	911644860	5080	5080	5080	5080	0
179	20241011	171300	911644860	5080	5080	5080	5080	0
180	20241011	171200	911644860	5080	5080	5080	5080	0
181	20241011	171100	911644860	5080	5080	5080	5080	0
182	20241011	171000	911644860	5080	5080	5080	5080	4108
183	20241011	170900	911644860	5080	5080	5080	5080	0
184	20241011	170800	911644860	5080	5080	5080	5080	0
185	20241011	170700	911644860	5080	5080	5080	5080	0
186	20241011	170600	911644860	5080	5080	5080	5080	0
187	20241011	170500	911644860	5080	5080	5080	5080	0
188	20241011	170400	911644860	5080	5080	5080	5080	0
189	20241011	170300	911644860	5080	5080	5080	5080	0
190	20241011	170200	911644860	5080	5080	5080	5080	0
191	20241011	170100	911644860	5080	5080	5080	5080	0
192	20241011	170000	911644860	5080	5080	5080	5080	0
193	20241011	165900	911644860	5080	5080	5080	5080	0
194	20241011	165800	911644860	5080	5080	5080	5080	0
195	20241011	165700	911644860	5080	5080	5080	5080	0
196	20241011	165600	911644860	5080	5080	5080	5080	0
197	20241011	165500	911644860	5080	5080	5080	5080	0
198	20241011	165400	911644860	5080	5080	5080	5080	0
199	20241011	165300	911644860	5080	5080	5080	5080	0
200	20241011	165200	911644860	5080	5080	5080	5080	0
201	20241011	165100	911644860	5080	5080	5080	5080	0
202	20241011	165000	911644860	5080	5080	5080	5080	0
203	20241011	164900	911644860	5080	5080	5080	5080	0
204	20241011	164800	911644860	5080	5080	5080	5080	0
205	20241011	164700	911644860	5080	5080	5080	5080	0
206	20241011	164600	911644860	5080	5080	5080	5080	0
207	20241011	164500	911644860	5080	5080	5080	5080	0
208	20241011	164400	911644860	5080	5080	5080	5080	0
209	20241011	164300	911644860	5080	5080	5080	5080	0
210	20241011	164200	911644860	5080	5080	5080	5080	0
211	20241011	164100	911644860	5080	5080	5080	5080	0
212	20241011	164000	911644860	5080	5080	5080	5080	4108
213	20241011	163900	911644860	5080	5080	5080	5080	0
214	20241011	163800	911644860	5080	5080	5080	5080	0
215	20241011	163700	911644860	5080	5080	5080	5080	0
216	20241011	163600	911644860	5080	5080	5080	5080	0
217	20241011	163500	911644860	5080	5080	5080	5080	0
218	20241011	163400	911644860	5080	5080	5080	5080	0
219	20241011	163300	911644860	5080	5080	5080	5080	0
220	20241011	163200	911644860	5080	5080	5080	5080	0
221	20241011	163100	911644860	5080	5080	5080	5080	0
222	20241011	163000	911644860	5080	5080	5080	5080	0
223	20241011	162900	911644860	5080	5080	5080	5080	0
224	20241011	162800	911644860	5080	5080	5080	5080	0
225	20241011	162700	911644860	5080	5080	5080	5080	0
226	20241011	162600	911644860	5080	5080	5080	5080	0
227	20241011	162500	911644860	5080	5080	5080	5080	0
228	20241011	162400	911644860	5080	5080	5080	5080	0
229	20241011	162300	911644860	5080	5080	5080	5080	0
230	20241011	162200	911644860	5080	5080	5080	5080	0
231	20241011	162100	911644860	5080	5080	5080	5080	0
232	20241011	162000	911644860	5080	5080	5080	5080	0
233	20241011	161900	911644860	5080	5080	5080	5080	0
234	20241011	161800	911644860	5080	5080	5080	5080	0
235	20241011	161700	911644860	5080	5080	5080	5080	0
236	20241011	161600	911644860	5080	5080	5080	5080	0
237	20241011	161500	911644860	5080	5080	5080	5080	0
238	20241011	161400	911644860	5080	5080	5080	5080	0
239	20241011	161300	911644860	5080	5080	5080	5080	0
240	20241011	161200	911644860	5080	5080	5080	5080	0
241	20241011	161100	911644860	5080	5080	5080	5080	0
242	20241011	161000	911644860	5080	5080	5080	5080	4108
243	20241011	160900	911644860	5080	5080	5080	5080	0
244	20241011	160800	911644860	5080	5080	5080	5080	0
245	20241011	160700	911644860	5080	5080	5080	5080	0
246	20241011	160600	911644860	5080	5080	5080	5080	0
247	20241011	160500	911644860	5080	5080	5080	5080	0
248	20241011	160400	911644860	5080	5080	5080	5080	0
249	20241011	160300	911644860	5080	5080	5080	5080	0
250	20241011	160200	911644860	5080	5080	5080	5080	0
251	20241011	160100	911644860	5080	5080	5080	5080	0
252	20241011	160000	911644860	5080	5080	5080	5080	0
253	20241011	155900	911644860	5080	5080	5080	5080	0
254	20241011	155800	911644860	5080	5080	5080	5080	0
255	20241011	155700	911644860	5080	5080	5080	5080	0
256	20241011	155600	911644860	5080	5080	5080	5080	0
257	20241011	155500	911644860	5080	5080	5080	5080	0
258	20241011	155400	911644860	5080	5080	5080	5080	0
259	20241011	155300	911644860	5080	5080	5080	5080	0
260	20241011	155200	911644860	5080	5080	5080	5080	0
261	20241011	155100	911644860	5080	5080	5080	5080	0
262	20241011	155000	911644860	5080	5080	5080	5080	0
263	20241011	154900	911644860	5080	5080	5080	5080	0
264	20241011	154800	911644860	5080	5080	5080	5080	0
265	20241011	154700	911644860	5080	5080	5080	5080	0
266	20241011	154600	911644860	5080	5080	5080	5080	0
267	20241011	154500	911644860	5080	5080	5080	5080	0
268	20241011	154400	911644860	5080	5080	5080	5080	0
269	20241011	154300	911644860	5080	5080	5080	5080	0
270	20241011	154200	911644860	5080	5080	5080	5080	0
271	20241011	154100	911644860	5080	5080	5080	5080	0
272	20241011	154000	911644860	5080	5080	5080	5080	4108
273	20241011	153900	911644860	5080	5080	5080	5080	0
274	20241011	153800	911644860	5080	5080	5080	5080	0
275	20241011	153700	911644860	5080	5080	5080	5080	0
276	20241011	153600	911644860	5080	5080	5080	5080	0
277	20241011	153500	911644860	5080	5080	5080	5080	0
278	20241011	153400	911644860	5080	5080	5080	5080	0
279	20241011	153300	911644860	5080	5080	5080	5080	0
280	20241011	153200	911644860	5080	5080	5080	5080	0
281	20241011	153100	911644860	5080	5080	5080	5080	0
282	20241011	153000	911644860	5080	5080	5080	5080	4108
283	20241011	152900	890776220	5090	5090	5090	5090	0
284	20241011	152800	890776220	5090	5090	5090	5090	0
285	20241011	152700	890776220	5090	5090	5090	5090	0
286	20241011	152600	890776220	5090	5090	5090	5090	0
287	20241011	152500	890776220	5090	5090	5090	5090	0
288	20241011	152400	890776220	5090	5090	5090	5090	0
289	20241011	152300	890776220	5090	5090	5090	5090	0
290	20241011	152200	890776220	5090	5090	5090	5090	0
291	20241011	152100	890776220	5090	5090	5090	5090	0
292	20241011	152000	890776220	5090	5090	5090	5090	0
293	20241011	151900	890776220	5090	5040	5090	5020	2331
294	20241011	151800	878991910	5040	5030	5040	5020	487
295	20241011	151700	876542410	5020	5020	5030	5020	178
296	20241011	151600	875648830	5020	5020	5020	5020	0
297	20241011	151500	875648830	5020	5030	5030	5020	354
298	20241011	151400	873871710	5030	5020	5030	5020	55
299	20241011	151300	873595590	5020	5020	5020	5020	0
300	20241011	151200	873595590	5020	5020	5030	5020	1354
301	20241011	151100	866798310	5010	5020	5020	5010	3365
302	20241011	151000	849912290	5020	5020	5020	5020	200
303	20241011	150900	848908290	5020	5030	5030	5020	237
304	20241011	150800	847718240	5030	5020	5030	5020	430
305	20241011	150700	845559340	5020	5030	5030	5020	12
306	20241011	150600	845499000	5030	5020	5030	5020	1435
307	20241011	150500	838285280	5030	5020	5030	5020	101
308	20241011	150400	837778250	5030	5040	5040	5030	53
309	20241011	150300	837511650	5020	5030	5040	5020	404
310	20241011	150200	835479520	5030	5030	5040	5030	3773
311	20241011	150100	816501310	5040	5040	5040	5040	5
312	20241011	150000	816476110	5040	5050	5050	5040	6
313	20241011	145900	816445860	5050	5050	5050	5050	0
314	20241011	145800	816445860	5050	5050	5050	5050	2
315	20241011	145700	816435760	5050	5050	5050	5050	0
316	20241011	145600	816435760	5050	5050	5050	5050	0
317	20241011	145500	816435760	5050	5050	5050	5050	0
318	20241011	145400	816435760	5050	5050	5050	5050	1
319	20241011	145300	816430710	5050	5050	5050	5050	20
320	20241011	145200	816329710	5050	5050	5050	5050	5
321	20241011	145100	816304460	5040	5040	5040	5040	4
322	20241011	145000	816284300	5040	5040	5040	5040	0
323	20241011	144900	816284300	5040	5040	5040	5040	397
324	20241011	144800	814283420	5040	5040	5040	5040	0
325	20241011	144700	814283420	5040	5040	5040	5040	0
326	20241011	144600	814283420	5040	5040	5040	5040	29
327	20241011	144500	814137260	5040	5040	5040	5040	0
328	20241011	144400	814137260	5040	5040	5040	5040	0
329	20241011	144300	814137260	5040	5040	5040	5040	0
330	20241011	144200	814137260	5040	5040	5040	5040	400
331	20241011	144100	812121260	5040	5030	5040	5030	305
332	20241011	144000	810585060	5040	5040	5040	5040	265
333	20241011	143900	809249460	5030	5030	5030	5030	39
334	20241011	143800	809053290	5040	5040	5040	5040	0
335	20241011	143700	809053290	5040	5040	5040	5040	1
336	20241011	143600	809048250	5040	5040	5040	5040	2000
337	20241011	143500	798968250	5040	5040	5040	5040	1
338	20241011	143400	798963210	5030	5030	5030	5030	0
339	20241011	143300	798963210	5030	5030	5030	5030	152
340	20241011	143200	798198650	5030	5030	5030	5030	205
341	20241011	143100	797167500	5030	5030	5030	5030	143
342	20241011	143000	796448210	5040	5040	5040	5040	0
343	20241011	142900	796448210	5040	5040	5040	5040	100
344	20241011	142800	795944210	5040	5030	5040	5030	110
345	20241011	142700	795390810	5030	5030	5030	5030	0
346	20241011	142600	795390810	5030	5030	5030	5030	0
347	20241011	142500	795390810	5030	5030	5030	5030	600
348	20241011	142400	792372810	5030	5030	5030	5030	552
349	20241011	142300	789596250	5030	5030	5030	5030	553
350	20241011	142200	786814660	5030	5050	5050	5030	1485
351	20241011	142100	779345040	5040	5040	5040	5040	0
352	20241011	142000	779345040	5040	5040	5040	5040	300
353	20241011	141900	777833040	5050	5050	5050	5050	0
354	20241011	141800	777833040	5050	5050	5050	5050	0
355	20241011	141700	777833040	5050	5030	5050	5020	2129
356	20241011	141600	767127760	5030	5030	5030	5030	0
357	20241011	141500	767127760	5030	5030	5030	5030	202
358	20241011	141400	766111700	5030	5030	5030	5030	12
359	20241011	141300	766051340	5040	5040	5040	5040	1
360	20241011	141200	766046300	5050	5030	5050	5030	204
361	20241011	141100	765020100	5030	5040	5040	5030	255
362	20241011	141000	763736900	5040	5040	5040	5040	471
363	20241011	140900	761363060	5040	5040	5040	5040	0
364	20241011	140800	761363060	5040	5050	5050	5040	634
365	20241011	140700	758163480	5080	5080	5080	5080	0
366	20241011	140600	758163480	5080	5080	5080	5080	2
367	20241011	140500	758153320	5070	5070	5070	5070	0
368	20241011	140400	758153320	5070	5070	5070	5070	2
369	20241011	140300	758143180	5070	5070	5070	5070	0
370	20241011	140200	758143180	5070	5070	5070	5070	0
371	20241011	140100	758143180	5070	5070	5070	5070	10
372	20241011	140000	758092480	5070	5070	5070	5070	51
373	20241011	135900	757833910	5080	5080	5080	5080	200
374	20241011	135800	756817910	5090	5090	5090	5090	12
375	20241011	135700	756756830	5090	5050	5090	5040	2358
376	20241011	135600	744782530	5050	5050	5050	5050	80
377	20241011	135500	744378530	5050	5050	5050	5050	0
378	20241011	135400	744378530	5050	5050	5050	5050	231
379	20241011	135300	743211980	5060	5070	5070	5060	15
380	20241011	135200	743136030	5070	5070	5070	5070	0
381	20241011	135100	743136030	5070	5060	5070	5060	1200
382	20241011	135000	737062030	5070	5080	5080	5070	30
383	20241011	134900	736909830	5070	5070	5070	5070	0
384	20241011	134800	736909830	5070	5070	5070	5070	0
385	20241011	134700	736909830	5070	5070	5070	5070	10
386	20241011	134600	736859130	5090	5090	5090	5090	0
387	20241011	134500	736859130	5090	5090	5090	5090	0
388	20241011	134400	736859130	5090	5090	5090	5090	0
389	20241011	134300	736859130	5090	5090	5090	5090	0
390	20241011	134200	736859130	5090	5090	5090	5090	0
391	20241011	134100	736859130	5090	5080	5090	5080	12
392	20241011	134000	736798150	5050	5050	5050	5050	0
393	20241011	133900	736798150	5050	5090	5090	5010	32299
394	20241011	133800	574137050	5100	5100	5100	5100	2
395	20241011	133700	574126850	5100	5090	5100	5090	43
396	20241011	133600	573907910	5100	5100	5100	5100	100
397	20241011	133500	573397910	5100	5100	5100	5100	0
398	20241011	133400	573397910	5100	5100	5100	5100	0
399	20241011	133300	573397910	5100	5110	5110	5100	102
400	20241011	133200	572876710	5110	5100	5110	5100	15
401	20241011	133100	572800200	5100	5100	5100	5100	411
402	20241011	133000	570704100	5100	5100	5100	5100	100
403	20241011	132900	570194100	5100	5100	5100	5100	518
404	20241011	132800	567552300	5090	5090	5090	5090	100
405	20241011	132700	567043300	5090	5070	5090	5070	20
406	20241011	132600	566941700	5090	5090	5090	5090	0
407	20241011	132500	566941700	5090	5100	5100	5090	52
408	20241011	132400	566676520	5100	5090	5100	5090	61
409	20241011	132300	566365520	5090	5090	5090	5090	117
410	20241011	132200	565769990	5070	5070	5070	5070	0
411	20241011	132100	565769990	5070	5090	5090	5070	200
412	20241011	132000	564755970	5070	5070	5090	5070	101
413	20241011	131900	564243880	5070	5070	5070	5070	700
414	20241011	131800	560694880	5090	5080	5090	5060	1680
415	20241011	131700	552192710	5090	5090	5090	5090	0
416	20241011	131600	552192710	5090	5090	5090	5090	0
417	20241011	131500	552192710	5090	5090	5090	5090	114
418	20241011	131400	551612450	5090	5070	5090	5060	71
419	20241011	131300	551252810	5060	5090	5090	5060	2701
420	20241011	131200	537575830	5070	5070	5070	5070	0
421	20241011	131100	537575830	5070	5070	5070	5070	100
422	20241011	131000	537068830	5080	5080	5080	5080	0
423	20241011	130900	537068830	5080	5080	5080	5080	0
424	20241011	130800	537068830	5080	5080	5080	5080	1313
425	20241011	130700	530398790	5090	5090	5090	5090	0
426	20241011	130600	530398790	5090	5090	5090	5090	0
427	20241011	130500	530398790	5090	5090	5090	5090	82
428	20241011	130400	529981410	5090	5090	5090	5090	0
429	20241011	130300	529981410	5090	5090	5090	5090	4
430	20241011	130200	529961050	5090	5100	5100	5090	50
431	20241011	130100	529706290	5110	5110	5110	5110	5
432	20241011	130000	529680740	5110	5110	5110	5110	1858
433	20241011	125900	520186360	5130	5130	5130	5130	1
434	20241011	125800	520181230	5140	5130	5140	5130	60
435	20241011	125700	519873350	5120	5130	5130	5120	982
436	20241011	125600	514845410	5120	5120	5120	5120	0
437	20241011	125500	514845410	5120	5170	5170	5120	3065
438	20241011	125400	499077020	5170	5130	5170	5130	2220
439	20241011	125300	487648450	5140	5110	5140	5110	2746
440	20241011	125200	473586790	5120	5070	5120	5070	6725
441	20241011	125100	439304110	5070	5070	5070	5070	0
442	20241011	125000	439304110	5070	5060	5070	5060	1039
443	20241011	124900	434038280	5060	5060	5060	5060	0
444	20241011	124800	434038280	5060	5060	5060	5060	0
445	20241011	124700	434038280	5060	5060	5060	5060	0
446	20241011	124600	434038280	5060	5070	5070	5060	1310
447	20241011	124500	427399680	5070	5070	5070	5070	1484
448	20241011	124400	419875800	5070	5070	5070	5070	10
449	20241011	124300	419825100	5070	5060	5070	5060	101
450	20241011	124200	419314030	5070	5070	5070	5070	0
451	20241011	124100	419314030	5070	5070	5070	5070	0
452	20241011	124000	419314030	5070	5070	5070	5070	1
453	20241011	123900	419308960	5070	5070	5070	5070	0
454	20241011	123800	419308960	5070	5070	5070	5070	1
455	20241011	123700	419303890	5070	5070	5070	5070	1
456	20241011	123600	419298820	5070	5070	5070	5070	0
457	20241011	123500	419298820	5070	5060	5070	5060	51
458	20241011	123400	419040750	5070	5060	5070	5060	15
459	20241011	123300	418964820	5070	5070	5070	5070	12
460	20241011	123200	418903980	5070	5070	5070	5070	0
461	20241011	123100	418903980	5070	5070	5070	5070	0
462	20241011	123000	418903980	5070	5070	5070	5070	4
463	20241011	122900	418883700	5070	5070	5070	5070	1
464	20241011	122800	418878630	5070	5070	5070	5070	0
465	20241011	122700	418878630	5070	5070	5070	5070	102
466	20241011	122600	418361490	5060	5060	5060	5060	20
467	20241011	122500	418260290	5070	5060	5070	5060	52
468	20241011	122400	417997150	5060	5060	5060	5060	50
469	20241011	122300	417744150	5060	5060	5060	5060	0
470	20241011	122200	417744150	5060	5060	5060	5060	6
471	20241011	122100	417713790	5070	5070	5070	5070	0
472	20241011	122000	417713790	5070	5070	5070	5070	0
473	20241011	121900	417713790	5070	5060	5070	5060	101
474	20241011	121800	417202720	5050	5050	5050	5050	161
475	20241011	121700	416389670	5070	5070	5070	5070	0
476	20241011	121600	416389670	5070	5060	5070	5050	1640
477	20241011	121500	408096530	5070	5060	5070	5060	42
478	20241011	121400	407883990	5060	5060	5060	5060	870
479	20241011	121300	403481790	5070	5070	5070	5070	0
480	20241011	121200	403481790	5070	5070	5070	5070	2
481	20241011	121100	403471650	5070	5070	5070	5070	0
482	20241011	121000	403471650	5070	5070	5070	5070	1
483	20241011	120900	403466580	5070	5070	5070	5070	9
484	20241011	120800	403420950	5070	5070	5070	5070	0
485	20241011	120700	403420950	5070	5060	5070	5060	265
486	20241011	120600	402080030	5060	5060	5060	5040	1652
487	20241011	120500	393748980	5060	5060	5060	5060	2
488	20241011	120400	393738860	5050	5050	5050	5050	1810
489	20241011	120300	384598360	5050	5050	5050	5050	1006
490	20241011	120200	379518060	5060	5060	5060	5060	0
491	20241011	120100	379518060	5060	5060	5060	5060	1
492	20241011	120000	379513000	5070	5070	5070	5070	0
493	20241011	115900	379513000	5070	5070	5070	5070	0
494	20241011	115800	379513000	5070	5070	5070	5070	0
495	20241011	115700	379513000	5070	5070	5070	5070	0
496	20241011	115600	379513000	5070	5070	5070	5070	0
497	20241011	115500	379513000	5070	5070	5070	5070	0
498	20241011	115400	379513000	5070	5070	5070	5070	0
499	20241011	115300	379513000	5070	5070	5070	5070	0
500	20241011	115200	379513000	5070	5070	5070	5070	0
501	20241011	115100	379513000	5070	5070	5070	5070	0
502	20241011	115000	379513000	5070	5070	5070	5070	0
503	20241011	114900	379513000	5070	5070	5070	5070	0
504	20241011	114800	379513000	5070	5050	5070	5040	2502
505	20241011	114700	366898810	5050	5050	5050	5050	263
506	20241011	114600	365570660	5070	5070	5070	5070	2
507	20241011	114500	365560520	5070	5070	5070	5070	0
508	20241011	114400	365560520	5070	5070	5070	5070	0
509	20241011	114300	365560520	5070	5070	5070	5070	0
510	20241011	114200	365560520	5070	5070	5070	5070	0
511	20241011	114100	365560520	5070	5070	5070	5070	0
512	20241011	114000	365560520	5070	5070	5070	5070	2
513	20241011	113900	365550380	5050	5050	5050	5050	71
514	20241011	113800	365191830	5070	5070	5070	5070	56
515	20241011	113700	364907910	5070	5070	5070	5070	0
516	20241011	113600	364907910	5070	5070	5070	5070	0
517	20241011	113500	364907910	5070	5070	5070	5070	0
518	20241011	113400	364907910	5070	5070	5070	5070	2000
519	20241011	113300	354767910	5070	5070	5070	5070	35
520	20241011	113200	354590460	5070	5070	5070	5070	0
521	20241011	113100	354590460	5070	5050	5070	5050	140
522	20241011	113000	353883320	5050	5050	5050	5050	15
523	20241011	112900	353807570	5050	5050	5050	5050	30
524	20241011	112800	353656070	5060	5060	5060	5060	0
525	20241011	112700	353656070	5060	5060	5060	5060	459
526	20241011	112600	351333530	5070	5070	5070	5070	0
527	20241011	112500	351333530	5070	5060	5070	5060	553
528	20241011	112400	348535330	5060	5060	5060	5060	1000
529	20241011	112300	343475330	5060	5040	5060	5040	52
530	20241011	112200	343213220	5060	5060	5060	5060	40
531	20241011	112100	343010820	5060	5060	5060	5060	0
532	20241011	112000	343010820	5060	5060	5060	5060	1
533	20241011	111900	343005760	5060	5060	5060	5060	0
534	20241011	111800	343005760	5060	5060	5060	5060	0
535	20241011	111700	343005760	5060	5060	5060	5060	2
536	20241011	111600	342995640	5050	5060	5060	5050	64
537	20241011	111500	342672430	5050	5060	5060	5050	54
538	20241011	111400	342399690	5060	5060	5060	5060	0
539	20241011	111300	342399690	5060	5050	5060	5050	203
540	20241011	111200	341374520	5050	5060	5060	5050	203
541	20241011	111100	340349340	5050	5050	5050	5050	20
542	20241011	111000	340248340	5050	5050	5050	5050	100
543	20241011	110900	339743340	5060	5050	5060	5050	268
544	20241011	110800	338389920	5050	5050	5050	5050	2
545	20241011	110700	338379820	5040	5040	5040	5040	30
546	20241011	110600	338228620	5050	5040	5050	5040	415
547	20241011	110500	336136960	5030	5030	5030	5030	0
548	20241011	110400	336136960	5030	5030	5030	5030	0
549	20241011	110300	336136960	5030	5030	5030	5030	299
550	20241011	110200	334632990	5030	5030	5030	5030	400
551	20241011	110100	332620990	5040	5040	5040	5040	12
552	20241011	110000	332560510	5040	5040	5040	5040	4
553	20241011	105900	332540350	5040	5040	5040	5040	0
554	20241011	105800	332540350	5040	5040	5040	5040	2664
555	20241011	105700	319113790	5050	5050	5050	5050	12
556	20241011	105600	319053190	5040	5040	5040	5040	93
557	20241011	105500	318584470	5050	5050	5050	5050	3
558	20241011	105400	318569320	5050	5050	5050	5050	12
559	20241011	105300	318508720	5040	5040	5040	5040	1563
560	20241011	105200	310631200	5050	5050	5050	5050	5
561	20241011	105100	310605950	5040	5040	5040	5040	1264
562	20241011	105000	304235390	5050	5050	5050	5050	0
563	20241011	104900	304235390	5050	5050	5050	5050	129
564	20241011	104800	303583940	5050	5050	5050	5050	35
565	20241011	104700	303407190	5050	5040	5050	5040	252
566	20241011	104600	302136090	5040	5040	5040	5040	0
567	20241011	104500	302136090	5040	5040	5040	5040	13
568	20241011	104400	302070570	5050	5050	5050	5050	0
569	20241011	104300	302070570	5050	5030	5050	5030	2260
570	20241011	104200	290663100	5040	5040	5040	5040	10
571	20241011	104100	290612700	5040	5040	5040	5040	100
572	20241011	104000	290108700	5040	5040	5040	5040	3
573	20241011	103900	290093580	5040	5040	5040	5040	26
574	20241011	103800	289962540	5040	5040	5040	5040	1
575	20241011	103700	289957500	5040	5050	5050	5040	379
576	20241011	103600	288047330	5040	5040	5040	5040	32
577	20241011	103500	287886050	5050	5050	5050	5050	7
578	20241011	103400	287850700	5050	5040	5050	5030	4818
579	20241011	103300	263607000	5040	5040	5040	5040	50
580	20241011	103200	263355000	5040	5040	5040	5040	0
581	20241011	103100	263355000	5040	5040	5040	5040	198
582	20241011	103000	262357080	5040	5040	5040	5040	0
583	20241011	102900	262357080	5040	5040	5040	5040	500
584	20241011	102800	259837080	5030	5040	5040	5030	40
585	20241011	102700	259635680	5040	5040	5040	5040	55
586	20241011	102600	259358480	5050	5040	5050	5040	1181
587	20241011	102500	253406230	5030	5030	5030	5030	0
588	20241011	102400	253406230	5030	5030	5040	5030	91
589	20241011	102300	252948450	5030	5030	5030	5030	16
590	20241011	102200	252867970	5030	5030	5030	5030	943
591	20241011	102100	248124680	5030	5030	5030	5030	0
592	20241011	102000	248124680	5030	5030	5030	5030	93
593	20241011	101900	247656890	5030	5030	5030	5030	0
594	20241011	101800	247656890	5030	5030	5030	5030	9
595	20241011	101700	247611620	5040	5040	5040	5040	6
596	20241011	101600	247581380	5040	5030	5040	5030	1180
597	20241011	101500	241635980	5030	5030	5030	5030	205
598	20241011	101400	240604830	5030	5030	5040	5030	215
599	20241011	101300	239523250	5030	5030	5030	5030	3172
600	20241011	101200	223568090	5030	5040	5040	5030	36
601	20241011	101100	223386990	5040	5040	5040	5040	144
602	20241011	101000	222661230	5040	5040	5040	5040	137
603	20241011	100900	221970750	5040	5040	5040	5040	5
604	20241011	100800	221945550	5040	5040	5040	5040	311
605	20241011	100700	220378110	5040	5030	5040	5030	332
606	20241011	100600	218707880	5030	5050	5050	5030	457
607	20241011	100500	216407900	5050	5040	5050	5040	153
608	20241011	100400	215636770	5040	5040	5040	5040	1
609	20241011	100300	215631730	5050	5040	5050	5030	511
610	20241011	100200	213060710	5040	5040	5040	5040	4
611	20241011	100100	213040550	5040	5040	5050	5040	339
612	20241011	100000	211331970	5040	5040	5040	5040	100
613	20241011	095900	210827970	5040	5040	5050	5030	250
614	20241011	095800	209569960	5040	5040	5040	5040	3815
615	20241011	095700	190342360	5040	5040	5040	5040	59
616	20241011	095600	190045000	5050	5050	5050	5050	17
617	20241011	095500	189959150	5040	5040	5040	5040	621
618	20241011	095400	186829310	5040	5040	5040	5040	350
619	20241011	095300	185065310	5040	5060	5060	5040	151
620	20241011	095200	184303250	5060	5060	5060	5060	2
621	20241011	095100	184293130	5050	5050	5050	5050	556
622	20241011	095000	181485330	5060	5050	5060	5050	13
623	20241011	094900	181419620	5050	5050	5050	5040	508
624	20241011	094800	178859180	5060	5060	5060	5060	50
625	20241011	094700	178606180	5060	5060	5060	5060	68
626	20241011	094600	178262100	5040	5050	5050	5040	441
627	20241011	094500	176036050	5060	5060	5060	5060	100
628	20241011	094400	175530050	5060	5040	5060	5040	214
629	20241011	094300	174450410	5040	5030	5060	5030	382
630	20241011	094200	172528910	5060	5060	5060	5030	5690
631	20241011	094100	143880290	5050	5050	5050	5040	5188
632	20241011	094000	117711530	5050	5050	5050	5050	10
633	20241011	093900	117661030	5050	5050	5050	5050	105
634	20241011	093800	117130780	5040	5050	5050	5040	626
635	20241011	093700	113970420	5060	5050	5060	5050	646
636	20241011	093600	110706320	5050	5050	5060	5040	1887
637	20241011	093500	101182400	5050	5060	5060	5050	2766
638	20241011	093400	87211620	5060	5060	5100	5050	808
639	20241011	093300	83106940	5090	5060	5090	5060	110
640	20241011	093200	82548660	5060	5060	5060	5060	0
641	20241011	093100	82548660	5060	5060	5060	5060	101
642	20241011	093000	82037600	5050	5070	5070	5050	3000
643	20241011	092900	66868190	5080	5080	5080	5070	2025
644	20241011	092800	56601160	5100	5080	5100	5080	166
645	20241011	092700	55757640	5080	5090	5090	5070	370
646	20241011	092600	53879290	5090	5100	5100	5090	370
647	20241011	092500	51995600	5090	5090	5100	5090	481
648	20241011	092400	49547250	5090	5100	5100	5090	200
649	20241011	092300	48528900	5110	5100	5110	5100	74
650	20241011	092200	48151360	5100	5100	5110	5090	371
651	20241011	092100	46259590	5100	5080	5100	5080	728
652	20241011	092000	42560640	5080	5080	5080	5080	0
653	20241011	091900	42560640	5080	5080	5080	5080	331
654	20241011	091800	40879160	5080	5090	5090	5080	2835
655	20241011	091700	26477350	5080	5090	5090	5080	276
656	20241011	091600	25074510	5090	5100	5100	5090	8
657	20241011	091500	25033770	5090	5080	5090	5080	101
658	20241011	091400	24520680	5090	5090	5090	5090	1069
659	20241011	091300	19079470	5100	5100	5100	5100	342
660	20241011	091200	17335270	5100	5100	5100	5100	0
661	20241011	091100	17335270	5100	5110	5120	5100	262
662	20241011	091000	15996390	5110	5100	5110	5100	123
663	20241011	090900	15368340	5120	5120	5120	5110	317
664	20241011	090800	13745420	5120	5100	5120	5090	780
665	20241011	090700	9771820	5100	5100	5100	5100	100
666	20241011	090600	9261820	5100	5100	5100	5100	0
667	20241011	090500	9261820	5100	5100	5110	5100	904
668	20241011	090400	4651320	5100	5080	5100	5080	481
669	20241011	090300	2201840	5100	5100	5100	5100	0
670	20241011	090200	2201840	5100	5080	5100	5080	55
671	20241011	090100	1921360	5110	5110	5110	5110	0
672	20241011	090000	1921360	5110	5110	5110	5110	376