KissMeData/032850/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191500	195771890	5060	5060	5060	5060	589
3	20241017	191400	195771890	5060	5060	5060	5060	0
4	20241017	191300	195771890	5060	5060	5060	5060	0
5	20241017	191200	195771890	5060	5060	5060	5060	0
6	20241017	191100	195771890	5060	5060	5060	5060	0
7	20241017	191000	195771890	5060	5060	5060	5060	0
8	20241017	190900	195771890	5060	5060	5060	5060	0
9	20241017	190800	195771890	5060	5060	5060	5060	0
10	20241017	190700	195771890	5060	5060	5060	5060	0
11	20241017	190600	195771890	5060	5060	5060	5060	0
12	20241017	190500	195771890	5060	5060	5060	5060	0
13	20241017	190400	195771890	5060	5060	5060	5060	0
14	20241017	190300	195771890	5060	5060	5060	5060	0
15	20241017	190200	195771890	5060	5060	5060	5060	0
16	20241017	190100	195771890	5060	5060	5060	5060	0
17	20241017	190000	195771890	5060	5060	5060	5060	0
18	20241017	185900	195771890	5060	5060	5060	5060	0
19	20241017	185800	195771890	5060	5060	5060	5060	0
20	20241017	185700	195771890	5060	5060	5060	5060	0
21	20241017	185600	195771890	5060	5060	5060	5060	0
22	20241017	185500	195771890	5060	5060	5060	5060	0
23	20241017	185400	195771890	5060	5060	5060	5060	0
24	20241017	185300	195771890	5060	5060	5060	5060	0
25	20241017	185200	195771890	5060	5060	5060	5060	0
26	20241017	185100	195771890	5060	5060	5060	5060	0
27	20241017	185000	195771890	5060	5060	5060	5060	0
28	20241017	184900	195771890	5060	5060	5060	5060	0
29	20241017	184800	195771890	5060	5060	5060	5060	0
30	20241017	184700	195771890	5060	5060	5060	5060	0
31	20241017	184600	195771890	5060	5060	5060	5060	0
32	20241017	184500	195771890	5060	5060	5060	5060	589
33	20241017	184400	195771890	5060	5060	5060	5060	0
34	20241017	184300	195771890	5060	5060	5060	5060	0
35	20241017	184200	195771890	5060	5060	5060	5060	0
36	20241017	184100	195771890	5060	5060	5060	5060	0
37	20241017	184000	195771890	5060	5060	5060	5060	0
38	20241017	183900	195771890	5060	5060	5060	5060	0
39	20241017	183800	195771890	5060	5060	5060	5060	0
40	20241017	183700	195771890	5060	5060	5060	5060	0
41	20241017	183600	195771890	5060	5060	5060	5060	0
42	20241017	183500	195771890	5060	5060	5060	5060	0
43	20241017	183400	195771890	5060	5060	5060	5060	0
44	20241017	183300	195771890	5060	5060	5060	5060	0
45	20241017	183200	195771890	5060	5060	5060	5060	0
46	20241017	183100	195771890	5060	5060	5060	5060	0
47	20241017	183000	195771890	5060	5060	5060	5060	0
48	20241017	182900	195771890	5060	5060	5060	5060	0
49	20241017	182800	195771890	5060	5060	5060	5060	0
50	20241017	182700	195771890	5060	5060	5060	5060	0
51	20241017	182600	195771890	5060	5060	5060	5060	0
52	20241017	182500	195771890	5060	5060	5060	5060	0
53	20241017	182400	195771890	5060	5060	5060	5060	0
54	20241017	182300	195771890	5060	5060	5060	5060	0
55	20241017	182200	195771890	5060	5060	5060	5060	0
56	20241017	182100	195771890	5060	5060	5060	5060	0
57	20241017	182000	195771890	5060	5060	5060	5060	0
58	20241017	181900	195771890	5060	5060	5060	5060	0
59	20241017	181800	195771890	5060	5060	5060	5060	0
60	20241017	181700	195771890	5060	5060	5060	5060	0
61	20241017	181600	195771890	5060	5060	5060	5060	0
62	20241017	181500	195771890	5060	5060	5060	5060	589
63	20241017	181400	195771890	5060	5060	5060	5060	0
64	20241017	181300	195771890	5060	5060	5060	5060	0
65	20241017	181200	195771890	5060	5060	5060	5060	0
66	20241017	181100	195771890	5060	5060	5060	5060	0
67	20241017	181000	195771890	5060	5060	5060	5060	0
68	20241017	180900	195771890	5060	5060	5060	5060	0
69	20241017	180800	195771890	5060	5060	5060	5060	0
70	20241017	180700	195771890	5060	5060	5060	5060	0
71	20241017	180600	195771890	5060	5060	5060	5060	0
72	20241017	180500	195771890	5060	5060	5060	5060	0
73	20241017	180400	195771890	5060	5060	5060	5060	0
74	20241017	180300	195771890	5060	5060	5060	5060	0
75	20241017	180200	195771890	5060	5060	5060	5060	0
76	20241017	180100	195771890	5060	5060	5060	5060	0
77	20241017	180000	195771890	5060	5060	5060	5060	0
78	20241017	175900	195771890	5060	5060	5060	5060	0
79	20241017	175800	195771890	5060	5060	5060	5060	0
80	20241017	175700	195771890	5060	5060	5060	5060	0
81	20241017	175600	195771890	5060	5060	5060	5060	0
82	20241017	175500	195771890	5060	5060	5060	5060	0
83	20241017	175400	195771890	5060	5060	5060	5060	0
84	20241017	175300	195771890	5060	5060	5060	5060	0
85	20241017	175200	195771890	5060	5060	5060	5060	0
86	20241017	175100	195771890	5060	5060	5060	5060	0
87	20241017	175000	195771890	5060	5060	5060	5060	0
88	20241017	174900	195771890	5060	5060	5060	5060	0
89	20241017	174800	195771890	5060	5060	5060	5060	0
90	20241017	174700	195771890	5060	5060	5060	5060	0
91	20241017	174600	195771890	5060	5060	5060	5060	0
92	20241017	174500	195771890	5060	5060	5060	5060	589
93	20241017	174400	195771890	5060	5060	5060	5060	0
94	20241017	174300	195771890	5060	5060	5060	5060	0
95	20241017	174200	195771890	5060	5060	5060	5060	0
96	20241017	174100	195771890	5060	5060	5060	5060	0
97	20241017	174000	195771890	5060	5060	5060	5060	0
98	20241017	173900	195771890	5060	5060	5060	5060	0
99	20241017	173800	195771890	5060	5060	5060	5060	0
100	20241017	173700	195771890	5060	5060	5060	5060	0
101	20241017	173600	195771890	5060	5060	5060	5060	0
102	20241017	173500	195771890	5060	5060	5060	5060	0
103	20241017	173400	195771890	5060	5060	5060	5060	0
104	20241017	173300	195771890	5060	5060	5060	5060	0
105	20241017	173200	195771890	5060	5060	5060	5060	0
106	20241017	173100	195771890	5060	5060	5060	5060	0
107	20241017	173000	195771890	5060	5060	5060	5060	0
108	20241017	172900	195771890	5060	5060	5060	5060	0
109	20241017	172800	195771890	5060	5060	5060	5060	0
110	20241017	172700	195771890	5060	5060	5060	5060	0
111	20241017	172600	195771890	5060	5060	5060	5060	0
112	20241017	172500	195771890	5060	5060	5060	5060	0
113	20241017	172400	195771890	5060	5060	5060	5060	0
114	20241017	172300	195771890	5060	5060	5060	5060	0
115	20241017	172200	195771890	5060	5060	5060	5060	0
116	20241017	172100	195771890	5060	5060	5060	5060	0
117	20241017	172000	195771890	5060	5060	5060	5060	0
118	20241017	171900	195771890	5060	5060	5060	5060	0
119	20241017	171800	195771890	5060	5060	5060	5060	0
120	20241017	171700	195771890	5060	5060	5060	5060	0
121	20241017	171600	195771890	5060	5060	5060	5060	0
122	20241017	171500	195771890	5060	5060	5060	5060	589
123	20241017	171400	195771890	5060	5060	5060	5060	0
124	20241017	171300	195771890	5060	5060	5060	5060	0
125	20241017	171200	195771890	5060	5060	5060	5060	0
126	20241017	171100	195771890	5060	5060	5060	5060	0
127	20241017	171000	195771890	5060	5060	5060	5060	0
128	20241017	170900	195771890	5060	5060	5060	5060	0
129	20241017	170800	195771890	5060	5060	5060	5060	0
130	20241017	170700	195771890	5060	5060	5060	5060	0
131	20241017	170600	195771890	5060	5060	5060	5060	0
132	20241017	170500	195771890	5060	5060	5060	5060	0
133	20241017	170400	195771890	5060	5060	5060	5060	0
134	20241017	170300	195771890	5060	5060	5060	5060	0
135	20241017	170200	195771890	5060	5060	5060	5060	0
136	20241017	170100	195771890	5060	5060	5060	5060	0
137	20241017	170000	195771890	5060	5060	5060	5060	0
138	20241017	165900	195771890	5060	5060	5060	5060	0
139	20241017	165800	195771890	5060	5060	5060	5060	0
140	20241017	165700	195771890	5060	5060	5060	5060	0
141	20241017	165600	195771890	5060	5060	5060	5060	0
142	20241017	165500	195771890	5060	5060	5060	5060	0
143	20241017	165400	195771890	5060	5060	5060	5060	0
144	20241017	165300	195771890	5060	5060	5060	5060	0
145	20241017	165200	195771890	5060	5060	5060	5060	0
146	20241017	165100	195771890	5060	5060	5060	5060	0
147	20241017	165000	195771890	5060	5060	5060	5060	0
148	20241017	164900	195771890	5060	5060	5060	5060	0
149	20241017	164800	195771890	5060	5060	5060	5060	0
150	20241017	164700	195771890	5060	5060	5060	5060	0
151	20241017	164600	195771890	5060	5060	5060	5060	0
152	20241017	164500	195771890	5060	5060	5060	5060	589
153	20241017	164400	195771890	5060	5060	5060	5060	0
154	20241017	164300	195771890	5060	5060	5060	5060	0
155	20241017	164200	195771890	5060	5060	5060	5060	0
156	20241017	164100	195771890	5060	5060	5060	5060	0
157	20241017	164000	195771890	5060	5060	5060	5060	0
158	20241017	163900	195771890	5060	5060	5060	5060	0
159	20241017	163800	195771890	5060	5060	5060	5060	0
160	20241017	163700	195771890	5060	5060	5060	5060	0
161	20241017	163600	195771890	5060	5060	5060	5060	0
162	20241017	163500	195771890	5060	5060	5060	5060	0
163	20241017	163400	195771890	5060	5060	5060	5060	0
164	20241017	163300	195771890	5060	5060	5060	5060	0
165	20241017	163200	195771890	5060	5060	5060	5060	0
166	20241017	163100	195771890	5060	5060	5060	5060	0
167	20241017	163000	195771890	5060	5060	5060	5060	0
168	20241017	162900	195771890	5060	5060	5060	5060	0
169	20241017	162800	195771890	5060	5060	5060	5060	0
170	20241017	162700	195771890	5060	5060	5060	5060	0
171	20241017	162600	195771890	5060	5060	5060	5060	0
172	20241017	162500	195771890	5060	5060	5060	5060	0
173	20241017	162400	195771890	5060	5060	5060	5060	0
174	20241017	162300	195771890	5060	5060	5060	5060	0
175	20241017	162200	195771890	5060	5060	5060	5060	0
176	20241017	162100	195771890	5060	5060	5060	5060	0
177	20241017	162000	195771890	5060	5060	5060	5060	0
178	20241017	161900	195771890	5060	5060	5060	5060	0
179	20241017	161800	195771890	5060	5060	5060	5060	0
180	20241017	161700	195771890	5060	5060	5060	5060	0
181	20241017	161600	195771890	5060	5060	5060	5060	0
182	20241017	161500	195771890	5060	5060	5060	5060	589
183	20241017	161400	195771890	5060	5060	5060	5060	0
184	20241017	161300	195771890	5060	5060	5060	5060	0
185	20241017	161200	195771890	5060	5060	5060	5060	0
186	20241017	161100	195771890	5060	5060	5060	5060	0
187	20241017	161000	195771890	5060	5060	5060	5060	0
188	20241017	160900	195771890	5060	5060	5060	5060	0
189	20241017	160800	195771890	5060	5060	5060	5060	0
190	20241017	160700	195771890	5060	5060	5060	5060	0
191	20241017	160600	195771890	5060	5060	5060	5060	0
192	20241017	160500	195771890	5060	5060	5060	5060	0
193	20241017	160400	195771890	5060	5060	5060	5060	0
194	20241017	160300	195771890	5060	5060	5060	5060	0
195	20241017	160200	195771890	5060	5060	5060	5060	0
196	20241017	160100	195771890	5060	5060	5060	5060	0
197	20241017	160000	195771890	5060	5060	5060	5060	0
198	20241017	155900	195771890	5060	5060	5060	5060	0
199	20241017	155800	195771890	5060	5060	5060	5060	0
200	20241017	155700	195771890	5060	5060	5060	5060	0
201	20241017	155600	195771890	5060	5060	5060	5060	0
202	20241017	155500	195771890	5060	5060	5060	5060	0
203	20241017	155400	195771890	5060	5060	5060	5060	0
204	20241017	155300	195771890	5060	5060	5060	5060	0
205	20241017	155200	195771890	5060	5060	5060	5060	0
206	20241017	155100	195771890	5060	5060	5060	5060	0
207	20241017	155000	195771890	5060	5060	5060	5060	0
208	20241017	154900	195771890	5060	5060	5060	5060	0
209	20241017	154800	195771890	5060	5060	5060	5060	0
210	20241017	154700	195771890	5060	5060	5060	5060	0
211	20241017	154600	195771890	5060	5060	5060	5060	0
212	20241017	154500	195771890	5060	5060	5060	5060	589
213	20241017	154400	195771890	5060	5060	5060	5060	0
214	20241017	154300	195771890	5060	5060	5060	5060	0
215	20241017	154200	195771890	5060	5060	5060	5060	0
216	20241017	154100	195771890	5060	5060	5060	5060	0
217	20241017	154000	195771890	5060	5060	5060	5060	0
218	20241017	153900	195771890	5060	5060	5060	5060	0
219	20241017	153800	195771890	5060	5060	5060	5060	0
220	20241017	153700	195771890	5060	5060	5060	5060	0
221	20241017	153600	195771890	5060	5060	5060	5060	0
222	20241017	153500	195771890	5060	5060	5060	5060	0
223	20241017	153400	195771890	5060	5060	5060	5060	0
224	20241017	153300	195771890	5060	5060	5060	5060	0
225	20241017	153200	195771890	5060	5060	5060	5060	0
226	20241017	153100	195771890	5060	5060	5060	5060	0
227	20241017	153000	195771890	5060	5060	5060	5060	589
228	20241017	152900	192791550	5060	5060	5060	5060	0
229	20241017	152800	192791550	5060	5060	5060	5060	0
230	20241017	152700	192791550	5060	5060	5060	5060	0
231	20241017	152600	192791550	5060	5060	5060	5060	0
232	20241017	152500	192791550	5060	5060	5060	5060	0
233	20241017	152400	192791550	5060	5060	5060	5060	0
234	20241017	152300	192791550	5060	5060	5060	5060	0
235	20241017	152200	192791550	5060	5060	5060	5060	0
236	20241017	152100	192791550	5060	5060	5060	5060	0
237	20241017	152000	192791550	5060	5060	5060	5060	0
238	20241017	151900	192791550	5060	5080	5080	5060	101
239	20241017	151800	192280430	5070	5080	5080	5070	15
240	20241017	151700	192204370	5080	5060	5080	5060	198
241	20241017	151600	191202470	5080	5080	5080	5080	0
242	20241017	151500	191202470	5080	5080	5080	5080	0
243	20241017	151400	191202470	5080	5080	5080	5080	3
244	20241017	151300	191187230	5080	5080	5080	5080	0
245	20241017	151200	191187230	5080	5080	5080	5080	0
246	20241017	151100	191187230	5080	5080	5080	5080	0
247	20241017	151000	191187230	5080	5080	5080	5080	2
248	20241017	150900	191177070	5080	5080	5080	5080	0
249	20241017	150800	191177070	5080	5080	5080	5080	0
250	20241017	150700	191177070	5080	5080	5080	5080	0
251	20241017	150600	191177070	5080	5060	5080	5060	547
252	20241017	150500	188409230	5080	5080	5080	5070	206
253	20241017	150400	187362770	5080	5080	5080	5080	0
254	20241017	150300	187362770	5080	5080	5080	5080	20
255	20241017	150200	187261170	5080	5080	5080	5080	0
256	20241017	150100	187261170	5080	5080	5080	5080	0
257	20241017	150000	187261170	5080	5080	5080	5080	0
258	20241017	145900	187261170	5080	5080	5080	5080	8
259	20241017	145800	187220530	5080	5080	5080	5080	1
260	20241017	145700	187215450	5070	5070	5070	5070	1
261	20241017	145600	187210380	5080	5060	5080	5060	21
262	20241017	145500	187104100	5080	5080	5080	5080	0
263	20241017	145400	187104100	5080	5080	5080	5080	0
264	20241017	145300	187104100	5080	5080	5080	5080	1
265	20241017	145200	187099020	5050	5060	5060	5050	82
266	20241017	145100	186684900	5080	5080	5080	5080	0
267	20241017	145000	186684900	5080	5080	5080	5080	0
268	20241017	144900	186684900	5080	5080	5080	5080	0
269	20241017	144800	186684900	5080	5080	5080	5080	0
270	20241017	144700	186684900	5080	5080	5080	5080	0
271	20241017	144600	186684900	5080	5080	5080	5080	0
272	20241017	144500	186684900	5080	5080	5080	5080	0
273	20241017	144400	186684900	5080	5050	5080	5050	21
274	20241017	144300	186578820	5050	5060	5060	5050	755
275	20241017	144200	182760220	5080	5080	5080	5080	0
276	20241017	144100	182760220	5080	5080	5080	5080	0
277	20241017	144000	182760220	5080	5070	5080	5070	1976
278	20241017	143900	172722540	5070	5070	5070	5070	1
279	20241017	143800	172717470	5060	5060	5060	5060	0
280	20241017	143700	172717470	5060	5060	5060	5060	0
281	20241017	143600	172717470	5060	5070	5080	5060	4149
282	20241017	143500	151642960	5070	5070	5070	5070	2
283	20241017	143400	151632820	5080	5080	5080	5080	0
284	20241017	143300	151632820	5080	5080	5080	5080	0
285	20241017	143200	151632820	5080	5080	5080	5080	0
286	20241017	143100	151632820	5080	5080	5080	5080	0
287	20241017	143000	151632820	5080	5080	5080	5080	0
288	20241017	142900	151632820	5080	5080	5080	5080	0
289	20241017	142800	151632820	5080	5080	5080	5080	0
290	20241017	142700	151632820	5080	5080	5080	5080	2
291	20241017	142600	151622660	5060	5060	5060	5060	0
292	20241017	142500	151622660	5060	5060	5060	5060	0
293	20241017	142400	151622660	5060	5060	5060	5060	1885
294	20241017	142300	142084560	5090	5090	5090	5090	0
295	20241017	142200	142084560	5090	5090	5090	5090	1
296	20241017	142100	142079470	5060	5060	5060	5060	310
297	20241017	142000	140510870	5090	5090	5090	5090	0
298	20241017	141900	140510870	5090	5090	5090	5090	0
299	20241017	141800	140510870	5090	5090	5090	5090	0
300	20241017	141700	140510870	5090	5090	5090	5090	0
301	20241017	141600	140510870	5090	5090	5090	5090	0
302	20241017	141500	140510870	5090	5090	5090	5090	0
303	20241017	141400	140510870	5090	5090	5090	5090	0
304	20241017	141300	140510870	5090	5070	5090	5070	489
305	20241017	141200	138031620	5070	5070	5070	5070	0
306	20241017	141100	138031620	5070	5070	5070	5070	0
307	20241017	141000	138031620	5070	5070	5070	5070	0
308	20241017	140900	138031620	5070	5070	5070	5070	0
309	20241017	140800	138031620	5070	5070	5070	5070	0
310	20241017	140700	138031620	5070	5070	5070	5070	0
311	20241017	140600	138031620	5070	5070	5070	5070	564
312	20241017	140500	135172140	5070	5070	5070	5070	0
313	20241017	140400	135172140	5070	5070	5070	5070	0
314	20241017	140300	135172140	5070	5070	5070	5070	0
315	20241017	140200	135172140	5070	5070	5070	5070	0
316	20241017	140100	135172140	5070	5070	5070	5070	270
317	20241017	140000	133803240	5090	5090	5090	5090	0
318	20241017	135900	133803240	5090	5090	5090	5090	10
319	20241017	135800	133752340	5100	5100	5100	5100	0
320	20241017	135700	133752340	5100	5100	5100	5100	11
321	20241017	135600	133696240	5100	5080	5100	5080	982
322	20241017	135500	128692160	5080	5080	5080	5080	0
323	20241017	135400	128692160	5080	5080	5080	5080	20
324	20241017	135300	128590560	5080	5080	5080	5080	0
325	20241017	135200	128590560	5080	5080	5080	5080	0
326	20241017	135100	128590560	5080	5080	5080	5080	0
327	20241017	135000	128590560	5080	5080	5080	5080	0
328	20241017	134900	128590560	5080	5080	5080	5080	0
329	20241017	134800	128590560	5080	5080	5080	5080	344
330	20241017	134700	126843040	5080	5080	5080	5080	3
331	20241017	134600	126827800	5080	5080	5080	5080	0
332	20241017	134500	126827800	5080	5080	5080	5080	2
333	20241017	134400	126817640	5070	5080	5080	5070	85
334	20241017	134300	126386190	5080	5080	5080	5080	0
335	20241017	134200	126386190	5080	5080	5080	5080	0
336	20241017	134100	126386190	5080	5080	5080	5080	0
337	20241017	134000	126386190	5080	5080	5080	5080	0
338	20241017	133900	126386190	5080	5080	5080	5080	88
339	20241017	133800	125939150	5090	5090	5090	5090	0
340	20241017	133700	125939150	5090	5090	5090	5090	0
341	20241017	133600	125939150	5090	5090	5090	5090	0
342	20241017	133500	125939150	5090	5090	5090	5090	2
343	20241017	133400	125928970	5090	5090	5090	5090	0
344	20241017	133300	125928970	5090	5090	5090	5090	0
345	20241017	133200	125928970	5090	5090	5090	5090	0
346	20241017	133100	125928970	5090	5090	5090	5090	1
347	20241017	133000	125923880	5090	5090	5090	5090	0
348	20241017	132900	125923880	5090	5090	5090	5090	0
349	20241017	132800	125923880	5090	5090	5090	5090	0
350	20241017	132700	125923880	5090	5090	5090	5090	0
351	20241017	132600	125923880	5090	5090	5090	5090	0
352	20241017	132500	125923880	5090	5090	5090	5090	0
353	20241017	132400	125923880	5090	5090	5090	5090	0
354	20241017	132300	125923880	5090	5090	5090	5070	22
355	20241017	132200	125812100	5090	5090	5090	5090	1
356	20241017	132100	125807010	5080	5080	5080	5080	0
357	20241017	132000	125807010	5080	5080	5080	5080	0
358	20241017	131900	125807010	5080	5080	5080	5080	0
359	20241017	131800	125807010	5080	5080	5080	5080	19
360	20241017	131700	125710490	5080	5080	5080	5080	0
361	20241017	131600	125710490	5080	5080	5080	5080	1
362	20241017	131500	125705410	5090	5090	5090	5090	0
363	20241017	131400	125705410	5090	5090	5090	5090	10
364	20241017	131300	125654510	5090	5090	5090	5090	1
365	20241017	131200	125649420	5070	5070	5070	5070	10
366	20241017	131100	125598720	5080	5080	5080	5080	0
367	20241017	131000	125598720	5080	5080	5080	5080	0
368	20241017	130900	125598720	5080	5080	5080	5080	0
369	20241017	130800	125598720	5080	5080	5080	5080	0
370	20241017	130700	125598720	5080	5080	5080	5080	0
371	20241017	130600	125598720	5080	5080	5080	5080	25
372	20241017	130500	125471720	5100	5090	5100	5090	7
373	20241017	130400	125436080	5100	5100	5100	5100	1
374	20241017	130300	125430980	5090	5090	5090	5090	0
375	20241017	130200	125430980	5090	5090	5090	5090	15
376	20241017	130100	125354630	5090	5080	5090	5080	322
377	20241017	130000	123715750	5080	5080	5080	5080	10
378	20241017	125900	123664950	5070	5070	5070	5070	0
379	20241017	125800	123664950	5070	5070	5070	5070	0
380	20241017	125700	123664950	5070	5070	5070	5070	210
381	20241017	125600	122600250	5080	5080	5080	5080	0
382	20241017	125500	122600250	5080	5080	5080	5080	0
383	20241017	125400	122600250	5080	5080	5080	5080	351
384	20241017	125300	120817170	5080	5080	5080	5080	50
385	20241017	125200	120563170	5070	5070	5070	5070	0
386	20241017	125100	120563170	5070	5070	5070	5070	1
387	20241017	125000	120558100	5090	5090	5090	5090	0
388	20241017	124900	120558100	5090	5090	5090	5090	0
389	20241017	124800	120558100	5090	5090	5090	5090	0
390	20241017	124700	120558100	5090	5090	5090	5090	0
391	20241017	124600	120558100	5090	5090	5090	5090	0
392	20241017	124500	120558100	5090	5080	5090	5080	6
393	20241017	124400	120527610	5070	5070	5070	5070	0
394	20241017	124300	120527610	5070	5070	5070	5070	0
395	20241017	124200	120527610	5070	5070	5070	5070	0
396	20241017	124100	120527610	5070	5080	5080	5070	1045
397	20241017	124000	115227460	5070	5070	5070	5070	0
398	20241017	123900	115227460	5070	5070	5070	5070	188
399	20241017	123800	114274300	5070	5070	5070	5070	0
400	20241017	123700	114274300	5070	5070	5070	5070	0
401	20241017	123600	114274300	5070	5070	5070	5070	0
402	20241017	123500	114274300	5070	5070	5070	5070	500
403	20241017	123400	111739300	5060	5060	5060	5060	0
404	20241017	123300	111739300	5060	5070	5070	5060	36
405	20241017	123200	111556790	5070	5070	5070	5070	0
406	20241017	123100	111556790	5070	5070	5070	5070	100
407	20241017	123000	111049790	5070	5070	5070	5070	0
408	20241017	122900	111049790	5070	5070	5070	5070	0
409	20241017	122800	111049790	5070	5070	5070	5070	0
410	20241017	122700	111049790	5070	5070	5070	5070	0
411	20241017	122600	111049790	5070	5070	5070	5070	0
412	20241017	122500	111049790	5070	5070	5070	5070	0
413	20241017	122400	111049790	5070	5070	5070	5070	0
414	20241017	122300	111049790	5070	5070	5070	5070	0
415	20241017	122200	111049790	5070	5070	5070	5070	3
416	20241017	122100	111034580	5070	5070	5070	5070	0
417	20241017	122000	111034580	5070	5070	5070	5070	0
418	20241017	121900	111034580	5070	5070	5070	5070	0
419	20241017	121800	111034580	5070	5070	5070	5070	0
420	20241017	121700	111034580	5070	5070	5070	5070	0
421	20241017	121600	111034580	5070	5070	5070	5070	10
422	20241017	121500	110983880	5060	5060	5060	5060	10
423	20241017	121400	110933280	5080	5080	5080	5080	0
424	20241017	121300	110933280	5080	5080	5080	5080	0
425	20241017	121200	110933280	5080	5080	5080	5080	1
426	20241017	121100	110928200	5070	5070	5070	5070	47
427	20241017	121000	110689910	5070	5070	5070	5070	3
428	20241017	120900	110674700	5060	5060	5060	5060	0
429	20241017	120800	110674700	5060	5060	5060	5060	0
430	20241017	120700	110674700	5060	5060	5060	5060	50
431	20241017	120600	110421700	5080	5080	5080	5080	0
432	20241017	120500	110421700	5080	5080	5080	5080	18
433	20241017	120400	110330260	5080	5080	5080	5080	0
434	20241017	120300	110330260	5080	5070	5080	5070	41
435	20241017	120200	110122380	5070	5070	5070	5070	0
436	20241017	120100	110122380	5070	5070	5070	5070	60
437	20241017	120000	109818180	5070	5070	5070	5070	0
438	20241017	115900	109818180	5070	5070	5070	5070	150
439	20241017	115800	109057680	5080	5080	5080	5080	1
440	20241017	115700	109052600	5070	5070	5070	5070	0
441	20241017	115600	109052600	5070	5070	5070	5070	0
442	20241017	115500	109052600	5070	5070	5070	5070	0
443	20241017	115400	109052600	5070	5070	5070	5070	0
444	20241017	115300	109052600	5070	5070	5070	5070	50
445	20241017	115200	108799100	5070	5070	5070	5070	1
446	20241017	115100	108794030	5080	5080	5080	5080	0
447	20241017	115000	108794030	5080	5080	5080	5080	1
448	20241017	114900	108788950	5070	5070	5070	5070	0
449	20241017	114800	108788950	5070	5070	5070	5070	0
450	20241017	114700	108788950	5070	5070	5070	5070	100
451	20241017	114600	108281950	5070	5070	5070	5070	1164
452	20241017	114500	102380470	5070	5070	5070	5070	0
453	20241017	114400	102380470	5070	5070	5070	5070	0
454	20241017	114300	102380470	5070	5070	5070	5070	26
455	20241017	114200	102248650	5080	5080	5080	5080	0
456	20241017	114100	102248650	5080	5080	5080	5080	0
457	20241017	114000	102248650	5080	5080	5080	5080	0
458	20241017	113900	102248650	5080	5080	5080	5080	0
459	20241017	113800	102248650	5080	5080	5080	5080	0
460	20241017	113700	102248650	5080	5080	5080	5080	0
461	20241017	113600	102248650	5080	5080	5080	5080	0
462	20241017	113500	102248650	5080	5080	5080	5080	0
463	20241017	113400	102248650	5080	5080	5080	5080	0
464	20241017	113300	102248650	5080	5080	5080	5080	0
465	20241017	113200	102248650	5080	5080	5080	5080	100
466	20241017	113100	101740650	5080	5080	5080	5080	0
467	20241017	113000	101740650	5080	5080	5080	5080	0
468	20241017	112900	101740650	5080	5080	5080	5080	1
469	20241017	112800	101735570	5070	5070	5070	5070	209
470	20241017	112700	100675940	5070	5070	5070	5070	50
471	20241017	112600	100422440	5070	5070	5070	5070	10
472	20241017	112500	100371740	5070	5070	5070	5070	10
473	20241017	112400	100321040	5070	5070	5070	5070	20
474	20241017	112300	100219640	5070	5070	5070	5070	0
475	20241017	112200	100219640	5070	5070	5070	5070	0
476	20241017	112100	100219640	5070	5070	5070	5070	10
477	20241017	112000	100168940	5060	5060	5060	5060	10
478	20241017	111900	100118340	5050	5050	5050	5050	0
479	20241017	111800	100118340	5050	5050	5050	5050	502
480	20241017	111700	97583240	5050	5060	5060	5050	28
481	20241017	111600	97441810	5070	5070	5070	5070	1
482	20241017	111500	97436740	5060	5060	5060	5060	0
483	20241017	111400	97436740	5060	5060	5060	5060	0
484	20241017	111300	97436740	5060	5060	5060	5060	0
485	20241017	111200	97436740	5060	5060	5060	5060	0
486	20241017	111100	97436740	5060	5060	5060	5060	0
487	20241017	111000	97436740	5060	5060	5060	5060	10
488	20241017	110900	97386140	5050	5050	5050	5050	0
489	20241017	110800	97386140	5050	5050	5050	5050	4
490	20241017	110700	97365940	5060	5060	5060	5060	150
491	20241017	110600	96606940	5060	5060	5060	5060	11
492	20241017	110500	96551280	5070	5070	5070	5070	0
493	20241017	110400	96551280	5070	5070	5070	5070	1
494	20241017	110300	96546210	5060	5060	5060	5060	0
495	20241017	110200	96546210	5060	5060	5060	5060	4
496	20241017	110100	96525970	5060	5050	5060	5050	59
497	20241017	110000	96227960	5060	5060	5060	5060	206
498	20241017	105900	95185600	5050	5050	5050	5050	0
499	20241017	105800	95185600	5050	5050	5050	5050	0
500	20241017	105700	95185600	5050	5050	5050	5050	1
501	20241017	105600	95180550	5050	5050	5050	5050	0
502	20241017	105500	95180550	5050	5050	5050	5050	1233
503	20241017	105400	88953900	5060	5070	5070	5060	3
504	20241017	105300	88938710	5070	5070	5070	5070	0
505	20241017	105200	88938710	5070	5070	5070	5070	1
506	20241017	105100	88933640	5060	5060	5060	5060	529
507	20241017	105000	86256900	5060	5060	5060	5060	0
508	20241017	104900	86256900	5060	5060	5060	5060	60
509	20241017	104800	85953300	5070	5070	5070	5070	0
510	20241017	104700	85953300	5070	5070	5070	5070	0
511	20241017	104600	85953300	5070	5070	5070	5070	0
512	20241017	104500	85953300	5070	5070	5070	5070	0
513	20241017	104400	85953300	5070	5070	5070	5070	50
514	20241017	104300	85699800	5070	5070	5070	5070	60
515	20241017	104200	85395600	5070	5070	5070	5070	0
516	20241017	104100	85395600	5070	5070	5070	5070	0
517	20241017	104000	85395600	5070	5070	5070	5070	1
518	20241017	103900	85390530	5060	5060	5060	5060	220
519	20241017	103800	84277330	5060	5060	5060	5060	0
520	20241017	103700	84277330	5060	5060	5060	5060	100
521	20241017	103600	83771330	5050	5060	5060	5050	256
522	20241017	103500	82476530	5070	5070	5070	5070	0
523	20241017	103400	82476530	5070	5070	5070	5070	0
524	20241017	103300	82476530	5070	5070	5070	5070	0
525	20241017	103200	82476530	5070	5070	5070	5070	0
526	20241017	103100	82476530	5070	5070	5070	5070	0
527	20241017	103000	82476530	5070	5070	5070	5070	3
528	20241017	102900	82461320	5070	5050	5070	5050	101
529	20241017	102800	81951250	5050	5050	5050	5050	0
530	20241017	102700	81951250	5050	5050	5050	5050	200
531	20241017	102600	80941250	5050	5050	5050	5050	200
532	20241017	102500	79931250	5050	5050	5050	5050	334
533	20241017	102400	78244550	5050	5050	5050	5050	0
534	20241017	102300	78244550	5050	5050	5050	5050	11
535	20241017	102200	78189000	5050	5050	5050	5050	0
536	20241017	102100	78189000	5050	5050	5050	5050	152
537	20241017	102000	77421400	5060	5060	5060	5060	0
538	20241017	101900	77421400	5060	5060	5060	5060	0
539	20241017	101800	77421400	5060	5060	5060	5060	423
540	20241017	101700	75281020	5070	5070	5070	5070	0
541	20241017	101600	75281020	5070	5070	5070	5070	0
542	20241017	101500	75281020	5070	5070	5070	5070	0
543	20241017	101400	75281020	5070	5070	5070	5070	65
544	20241017	101300	74951470	5070	5070	5070	5070	0
545	20241017	101200	74951470	5070	5070	5070	5070	0
546	20241017	101100	74951470	5070	5070	5070	5070	0
547	20241017	101000	74951470	5070	5070	5070	5070	100
548	20241017	100900	74444470	5060	5060	5060	5060	93
549	20241017	100800	73973890	5060	5060	5060	5060	7
550	20241017	100700	73938470	5060	5060	5060	5060	45
551	20241017	100600	73710770	5060	5060	5060	5060	8
552	20241017	100500	73670290	5080	5080	5080	5080	0
553	20241017	100400	73670290	5080	5080	5080	5080	0
554	20241017	100300	73670290	5080	5080	5080	5080	0
555	20241017	100200	73670290	5080	5080	5080	5080	0
556	20241017	100100	73670290	5080	5080	5080	5080	1
557	20241017	100000	73665210	5050	5050	5050	5050	0
558	20241017	095900	73665210	5050	5050	5050	5050	0
559	20241017	095800	73665210	5050	5050	5050	5050	0
560	20241017	095700	73665210	5050	5060	5060	5050	56
561	20241017	095600	73382050	5070	5060	5070	5060	373
562	20241017	095500	71491680	5060	5060	5060	5060	106
563	20241017	095400	70955320	5070	5060	5070	5060	51
564	20241017	095300	70697250	5060	5060	5060	5060	20
565	20241017	095200	70596050	5070	5070	5070	5070	7
566	20241017	095100	70560560	5060	5060	5060	5060	82
567	20241017	095000	70145640	5070	5060	5070	5060	271
568	20241017	094900	68771900	5060	5060	5060	5060	623
569	20241017	094800	65619520	5060	5060	5060	5060	1109
570	20241017	094700	60007980	5060	5060	5060	5060	79
571	20241017	094600	59608240	5080	5080	5080	5080	4
572	20241017	094500	59587920	5070	5070	5070	5070	0
573	20241017	094400	59587920	5070	5070	5070	5070	388
574	20241017	094300	57620760	5080	5070	5080	5070	103
575	20241017	094200	57098520	5080	5080	5080	5080	4
576	20241017	094100	57078200	5080	5080	5080	5080	1
577	20241017	094000	57073120	5080	5070	5080	5070	162
578	20241017	093900	56251160	5080	5080	5080	5080	3
579	20241017	093800	56235920	5080	5080	5080	5080	19
580	20241017	093700	56139400	5070	5070	5070	5070	0
581	20241017	093600	56139400	5070	5070	5070	5070	0
582	20241017	093500	56139400	5070	5070	5070	5070	0
583	20241017	093400	56139400	5070	5070	5070	5070	200
584	20241017	093300	55125400	5070	5070	5070	5070	899
585	20241017	093200	50567470	5080	5080	5080	5080	1
586	20241017	093100	50562390	5080	5080	5080	5080	0
587	20241017	093000	50562390	5080	5080	5080	5080	157
588	20241017	092900	49764830	5070	5070	5070	5070	50
589	20241017	092800	49511330	5070	5070	5070	5070	500
590	20241017	092700	46976330	5060	5060	5060	5060	100
591	20241017	092600	46470330	5070	5080	5080	5060	620
592	20241017	092500	43327830	5080	5080	5080	5060	42
593	20241017	092400	43114510	5070	5070	5070	5070	50
594	20241017	092300	42861010	5060	5060	5060	5060	0
595	20241017	092200	42861010	5060	5060	5060	5060	0
596	20241017	092100	42861010	5060	5060	5060	5060	2
597	20241017	092000	42850890	5080	5080	5080	5080	0
598	20241017	091900	42850890	5080	5080	5080	5080	80
599	20241017	091800	42444490	5090	5090	5090	5090	0
600	20241017	091700	42444490	5090	5090	5090	5090	0
601	20241017	091600	42444490	5090	5090	5090	5090	0
602	20241017	091500	42444490	5090	5090	5090	5050	3078
603	20241017	091400	26881360	5070	5070	5070	5070	183
604	20241017	091300	25953550	5070	5090	5090	5070	2400
605	20241017	091200	13777550	5090	5090	5090	5090	0
606	20241017	091100	13777550	5090	5090	5090	5090	0
607	20241017	091000	13777550	5090	5090	5090	5090	5
608	20241017	090900	13752100	5100	5080	5100	5080	1002
609	20241017	090800	8643540	5080	5080	5080	5080	0
610	20241017	090700	8643540	5080	5080	5080	5080	1039
611	20241017	090600	3365420	5080	5090	5090	5080	405
612	20241017	090500	1307970	5090	5090	5090	5090	1
613	20241017	090400	1302880	5080	5080	5080	5080	0
614	20241017	090300	1302880	5080	5090	5090	5080	100
615	20241017	090200	794030	5090	5090	5090	5090	0
616	20241017	090100	794030	5090	5090	5090	5090	0
617	20241017	090000	794030	5090	5090	5090	5090	155