KissMeData/090850/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200200	768841420	4995	4995	4995	4995	4339
3	20241010	200100	768841420	4995	4995	4995	4995	0
4	20241010	200000	768841420	4995	4995	4995	4995	0
5	20241010	195900	768841420	4995	4995	4995	4995	0
6	20241010	195800	768841420	4995	4995	4995	4995	0
7	20241010	195700	768841420	4995	4995	4995	4995	0
8	20241010	195600	768841420	4995	4995	4995	4995	0
9	20241010	195500	768841420	4995	4995	4995	4995	0
10	20241010	195400	768841420	4995	4995	4995	4995	0
11	20241010	195300	768841420	4995	4995	4995	4995	0
12	20241010	195200	768841420	4995	4995	4995	4995	0
13	20241010	195100	768841420	4995	4995	4995	4995	0
14	20241010	195000	768841420	4995	4995	4995	4995	0
15	20241010	194900	768841420	4995	4995	4995	4995	0
16	20241010	194800	768841420	4995	4995	4995	4995	0
17	20241010	194700	768841420	4995	4995	4995	4995	0
18	20241010	194600	768841420	4995	4995	4995	4995	0
19	20241010	194500	768841420	4995	4995	4995	4995	0
20	20241010	194400	768841420	4995	4995	4995	4995	0
21	20241010	194300	768841420	4995	4995	4995	4995	0
22	20241010	194200	768841420	4995	4995	4995	4995	0
23	20241010	194100	768841420	4995	4995	4995	4995	0
24	20241010	194000	768841420	4995	4995	4995	4995	0
25	20241010	193900	768841420	4995	4995	4995	4995	0
26	20241010	193800	768841420	4995	4995	4995	4995	0
27	20241010	193700	768841420	4995	4995	4995	4995	0
28	20241010	193600	768841420	4995	4995	4995	4995	0
29	20241010	193500	768841420	4995	4995	4995	4995	0
30	20241010	193400	768841420	4995	4995	4995	4995	0
31	20241010	193300	768841420	4995	4995	4995	4995	0
32	20241010	193200	768841420	4995	4995	4995	4995	4339
33	20241010	193100	768841420	4995	4995	4995	4995	0
34	20241010	193000	768841420	4995	4995	4995	4995	0
35	20241010	192900	768841420	4995	4995	4995	4995	0
36	20241010	192800	768841420	4995	4995	4995	4995	0
37	20241010	192700	768841420	4995	4995	4995	4995	0
38	20241010	192600	768841420	4995	4995	4995	4995	0
39	20241010	192500	768841420	4995	4995	4995	4995	0
40	20241010	192400	768841420	4995	4995	4995	4995	0
41	20241010	192300	768841420	4995	4995	4995	4995	0
42	20241010	192200	768841420	4995	4995	4995	4995	0
43	20241010	192100	768841420	4995	4995	4995	4995	0
44	20241010	192000	768841420	4995	4995	4995	4995	0
45	20241010	191900	768841420	4995	4995	4995	4995	0
46	20241010	191800	768841420	4995	4995	4995	4995	0
47	20241010	191700	768841420	4995	4995	4995	4995	0
48	20241010	191600	768841420	4995	4995	4995	4995	0
49	20241010	191500	768841420	4995	4995	4995	4995	0
50	20241010	191400	768841420	4995	4995	4995	4995	0
51	20241010	191300	768841420	4995	4995	4995	4995	0
52	20241010	191200	768841420	4995	4995	4995	4995	0
53	20241010	191100	768841420	4995	4995	4995	4995	0
54	20241010	191000	768841420	4995	4995	4995	4995	0
55	20241010	190900	768841420	4995	4995	4995	4995	0
56	20241010	190800	768841420	4995	4995	4995	4995	0
57	20241010	190700	768841420	4995	4995	4995	4995	0
58	20241010	190600	768841420	4995	4995	4995	4995	0
59	20241010	190500	768841420	4995	4995	4995	4995	0
60	20241010	190400	768841420	4995	4995	4995	4995	0
61	20241010	190300	768841420	4995	4995	4995	4995	0
62	20241010	190200	768841420	4995	4995	4995	4995	4339
63	20241010	190100	768841420	4995	4995	4995	4995	0
64	20241010	190000	768841420	4995	4995	4995	4995	0
65	20241010	185900	768841420	4995	4995	4995	4995	0
66	20241010	185800	768841420	4995	4995	4995	4995	0
67	20241010	185700	768841420	4995	4995	4995	4995	0
68	20241010	185600	768841420	4995	4995	4995	4995	0
69	20241010	185500	768841420	4995	4995	4995	4995	0
70	20241010	185400	768841420	4995	4995	4995	4995	0
71	20241010	185300	768841420	4995	4995	4995	4995	0
72	20241010	185200	768841420	4995	4995	4995	4995	0
73	20241010	185100	768841420	4995	4995	4995	4995	0
74	20241010	185000	768841420	4995	4995	4995	4995	0
75	20241010	184900	768841420	4995	4995	4995	4995	0
76	20241010	184800	768841420	4995	4995	4995	4995	0
77	20241010	184700	768841420	4995	4995	4995	4995	0
78	20241010	184600	768841420	4995	4995	4995	4995	0
79	20241010	184500	768841420	4995	4995	4995	4995	0
80	20241010	184400	768841420	4995	4995	4995	4995	0
81	20241010	184300	768841420	4995	4995	4995	4995	0
82	20241010	184200	768841420	4995	4995	4995	4995	0
83	20241010	184100	768841420	4995	4995	4995	4995	0
84	20241010	184000	768841420	4995	4995	4995	4995	0
85	20241010	183900	768841420	4995	4995	4995	4995	0
86	20241010	183800	768841420	4995	4995	4995	4995	0
87	20241010	183700	768841420	4995	4995	4995	4995	0
88	20241010	183600	768841420	4995	4995	4995	4995	0
89	20241010	183500	768841420	4995	4995	4995	4995	0
90	20241010	183400	768841420	4995	4995	4995	4995	0
91	20241010	183300	768841420	4995	4995	4995	4995	0
92	20241010	183200	768841420	4995	4995	4995	4995	4339
93	20241010	183100	768841420	4995	4995	4995	4995	0
94	20241010	183000	768841420	4995	4995	4995	4995	0
95	20241010	182900	768841420	4995	4995	4995	4995	0
96	20241010	182800	768841420	4995	4995	4995	4995	0
97	20241010	182700	768841420	4995	4995	4995	4995	0
98	20241010	182600	768841420	4995	4995	4995	4995	0
99	20241010	182500	768841420	4995	4995	4995	4995	0
100	20241010	182400	768841420	4995	4995	4995	4995	0
101	20241010	182300	768841420	4995	4995	4995	4995	0
102	20241010	182200	768841420	4995	4995	4995	4995	0
103	20241010	182100	768841420	4995	4995	4995	4995	0
104	20241010	182000	768841420	4995	4995	4995	4995	0
105	20241010	181900	768841420	4995	4995	4995	4995	0
106	20241010	181800	768841420	4995	4995	4995	4995	0
107	20241010	181700	768841420	4995	4995	4995	4995	0
108	20241010	181600	768841420	4995	4995	4995	4995	0
109	20241010	181500	768841420	4995	4995	4995	4995	0
110	20241010	181400	768841420	4995	4995	4995	4995	0
111	20241010	181300	768841420	4995	4995	4995	4995	0
112	20241010	181200	768841420	4995	4995	4995	4995	0
113	20241010	181100	768841420	4995	4995	4995	4995	0
114	20241010	181000	768841420	4995	4995	4995	4995	0
115	20241010	180900	768841420	4995	4995	4995	4995	0
116	20241010	180800	768841420	4995	4995	4995	4995	0
117	20241010	180700	768841420	4995	4995	4995	4995	0
118	20241010	180600	768841420	4995	4995	4995	4995	0
119	20241010	180500	768841420	4995	4995	4995	4995	0
120	20241010	180400	768841420	4995	4995	4995	4995	0
121	20241010	180300	768841420	4995	4995	4995	4995	0
122	20241010	180200	768841420	4995	4995	4995	4995	4339
123	20241010	180100	768841420	4995	4995	4995	4995	0
124	20241010	180000	768841420	4995	4995	4995	4995	0
125	20241010	175900	768841420	4995	4995	4995	4995	0
126	20241010	175800	768841420	4995	4995	4995	4995	0
127	20241010	175700	768841420	4995	4995	4995	4995	0
128	20241010	175600	768841420	4995	4995	4995	4995	0
129	20241010	175500	768841420	4995	4995	4995	4995	0
130	20241010	175400	768841420	4995	4995	4995	4995	0
131	20241010	175300	768841420	4995	4995	4995	4995	0
132	20241010	175200	768841420	4995	4995	4995	4995	0
133	20241010	175100	768841420	4995	4995	4995	4995	0
134	20241010	175000	768841420	4995	4995	4995	4995	0
135	20241010	174900	768841420	4995	4995	4995	4995	0
136	20241010	174800	768841420	4995	4995	4995	4995	0
137	20241010	174700	768841420	4995	4995	4995	4995	0
138	20241010	174600	768841420	4995	4995	4995	4995	0
139	20241010	174500	768841420	4995	4995	4995	4995	0
140	20241010	174400	768841420	4995	4995	4995	4995	0
141	20241010	174300	768841420	4995	4995	4995	4995	0
142	20241010	174200	768841420	4995	4995	4995	4995	0
143	20241010	174100	768841420	4995	4995	4995	4995	0
144	20241010	174000	768841420	4995	4995	4995	4995	0
145	20241010	173900	768841420	4995	4995	4995	4995	0
146	20241010	173800	768841420	4995	4995	4995	4995	0
147	20241010	173700	768841420	4995	4995	4995	4995	0
148	20241010	173600	768841420	4995	4995	4995	4995	0
149	20241010	173500	768841420	4995	4995	4995	4995	0
150	20241010	173400	768841420	4995	4995	4995	4995	0
151	20241010	173300	768841420	4995	4995	4995	4995	0
152	20241010	173200	768841420	4995	4995	4995	4995	4339
153	20241010	173100	768841420	4995	4995	4995	4995	0
154	20241010	173000	768841420	4995	4995	4995	4995	0
155	20241010	172900	768841420	4995	4995	4995	4995	0
156	20241010	172800	768841420	4995	4995	4995	4995	0
157	20241010	172700	768841420	4995	4995	4995	4995	0
158	20241010	172600	768841420	4995	4995	4995	4995	0
159	20241010	172500	768841420	4995	4995	4995	4995	0
160	20241010	172400	768841420	4995	4995	4995	4995	0
161	20241010	172300	768841420	4995	4995	4995	4995	0
162	20241010	172200	768841420	4995	4995	4995	4995	0
163	20241010	172100	768841420	4995	4995	4995	4995	0
164	20241010	172000	768841420	4995	4995	4995	4995	0
165	20241010	171900	768841420	4995	4995	4995	4995	0
166	20241010	171800	768841420	4995	4995	4995	4995	0
167	20241010	171700	768841420	4995	4995	4995	4995	0
168	20241010	171600	768841420	4995	4995	4995	4995	0
169	20241010	171500	768841420	4995	4995	4995	4995	0
170	20241010	171400	768841420	4995	4995	4995	4995	0
171	20241010	171300	768841420	4995	4995	4995	4995	0
172	20241010	171200	768841420	4995	4995	4995	4995	0
173	20241010	171100	768841420	4995	4995	4995	4995	0
174	20241010	171000	768841420	4995	4995	4995	4995	0
175	20241010	170900	768841420	4995	4995	4995	4995	0
176	20241010	170800	768841420	4995	4995	4995	4995	0
177	20241010	170700	768841420	4995	4995	4995	4995	0
178	20241010	170600	768841420	4995	4995	4995	4995	0
179	20241010	170500	768841420	4995	4995	4995	4995	0
180	20241010	170400	768841420	4995	4995	4995	4995	0
181	20241010	170300	768841420	4995	4995	4995	4995	0
182	20241010	170200	768841420	4995	4995	4995	4995	4339
183	20241010	170100	768841420	4995	4995	4995	4995	0
184	20241010	170000	768841420	4995	4995	4995	4995	0
185	20241010	165900	768841420	4995	4995	4995	4995	0
186	20241010	165800	768841420	4995	4995	4995	4995	0
187	20241010	165700	768841420	4995	4995	4995	4995	0
188	20241010	165600	768841420	4995	4995	4995	4995	0
189	20241010	165500	768841420	4995	4995	4995	4995	0
190	20241010	165400	768841420	4995	4995	4995	4995	0
191	20241010	165300	768841420	4995	4995	4995	4995	0
192	20241010	165200	768841420	4995	4995	4995	4995	0
193	20241010	165100	768841420	4995	4995	4995	4995	0
194	20241010	165000	768841420	4995	4995	4995	4995	0
195	20241010	164900	768841420	4995	4995	4995	4995	0
196	20241010	164800	768841420	4995	4995	4995	4995	0
197	20241010	164700	768841420	4995	4995	4995	4995	0
198	20241010	164600	768841420	4995	4995	4995	4995	0
199	20241010	164500	768841420	4995	4995	4995	4995	0
200	20241010	164400	768841420	4995	4995	4995	4995	0
201	20241010	164300	768841420	4995	4995	4995	4995	0
202	20241010	164200	768841420	4995	4995	4995	4995	0
203	20241010	164100	768841420	4995	4995	4995	4995	0
204	20241010	164000	768841420	4995	4995	4995	4995	0
205	20241010	163900	768841420	4995	4995	4995	4995	0
206	20241010	163800	768841420	4995	4995	4995	4995	0
207	20241010	163700	768841420	4995	4995	4995	4995	0
208	20241010	163600	768841420	4995	4995	4995	4995	0
209	20241010	163500	768841420	4995	4995	4995	4995	0
210	20241010	163400	768841420	4995	4995	4995	4995	0
211	20241010	163300	768841420	4995	4995	4995	4995	0
212	20241010	163200	768841420	4995	4995	4995	4995	4339
213	20241010	163100	768841420	4995	4995	4995	4995	0
214	20241010	163000	768841420	4995	4995	4995	4995	0
215	20241010	162900	768841420	4995	4995	4995	4995	0
216	20241010	162800	768841420	4995	4995	4995	4995	0
217	20241010	162700	768841420	4995	4995	4995	4995	0
218	20241010	162600	768841420	4995	4995	4995	4995	0
219	20241010	162500	768841420	4995	4995	4995	4995	0
220	20241010	162400	768841420	4995	4995	4995	4995	0
221	20241010	162300	768841420	4995	4995	4995	4995	0
222	20241010	162200	768841420	4995	4995	4995	4995	0
223	20241010	162100	768841420	4995	4995	4995	4995	0
224	20241010	162000	768841420	4995	4995	4995	4995	0
225	20241010	161900	768841420	4995	4995	4995	4995	0
226	20241010	161800	768841420	4995	4995	4995	4995	0
227	20241010	161700	768841420	4995	4995	4995	4995	0
228	20241010	161600	768841420	4995	4995	4995	4995	0
229	20241010	161500	768841420	4995	4995	4995	4995	0
230	20241010	161400	768841420	4995	4995	4995	4995	0
231	20241010	161300	768841420	4995	4995	4995	4995	0
232	20241010	161200	768841420	4995	4995	4995	4995	0
233	20241010	161100	768841420	4995	4995	4995	4995	0
234	20241010	161000	768841420	4995	4995	4995	4995	0
235	20241010	160900	768841420	4995	4995	4995	4995	0
236	20241010	160800	768841420	4995	4995	4995	4995	0
237	20241010	160700	768841420	4995	4995	4995	4995	0
238	20241010	160600	768841420	4995	4995	4995	4995	0
239	20241010	160500	768841420	4995	4995	4995	4995	0
240	20241010	160400	768841420	4995	4995	4995	4995	0
241	20241010	160300	768841420	4995	4995	4995	4995	0
242	20241010	160200	768841420	4995	4995	4995	4995	4339
243	20241010	160100	768841420	4995	4995	4995	4995	0
244	20241010	160000	768841420	4995	4995	4995	4995	0
245	20241010	155900	768841420	4995	4995	4995	4995	0
246	20241010	155800	768841420	4995	4995	4995	4995	0
247	20241010	155700	768841420	4995	4995	4995	4995	0
248	20241010	155600	768841420	4995	4995	4995	4995	0
249	20241010	155500	768841420	4995	4995	4995	4995	0
250	20241010	155400	768841420	4995	4995	4995	4995	0
251	20241010	155300	768841420	4995	4995	4995	4995	0
252	20241010	155200	768841420	4995	4995	4995	4995	0
253	20241010	155100	768841420	4995	4995	4995	4995	0
254	20241010	155000	768841420	4995	4995	4995	4995	0
255	20241010	154900	768841420	4995	4995	4995	4995	0
256	20241010	154800	768841420	4995	4995	4995	4995	0
257	20241010	154700	768841420	4995	4995	4995	4995	0
258	20241010	154600	768841420	4995	4995	4995	4995	0
259	20241010	154500	768841420	4995	4995	4995	4995	0
260	20241010	154400	768841420	4995	4995	4995	4995	0
261	20241010	154300	768841420	4995	4995	4995	4995	0
262	20241010	154200	768841420	4995	4995	4995	4995	0
263	20241010	154100	768841420	4995	4995	4995	4995	0
264	20241010	154000	768841420	4995	4995	4995	4995	0
265	20241010	153900	768841420	4995	4995	4995	4995	0
266	20241010	153800	768841420	4995	4995	4995	4995	0
267	20241010	153700	768841420	4995	4995	4995	4995	0
268	20241010	153600	768841420	4995	4995	4995	4995	0
269	20241010	153500	768841420	4995	4995	4995	4995	0
270	20241010	153400	768841420	4995	4995	4995	4995	0
271	20241010	153300	768841420	4995	4995	4995	4995	0
272	20241010	153200	768841420	4995	4995	4995	4995	4339
273	20241010	153100	768841420	4995	4995	4995	4995	0
274	20241010	153000	768841420	4995	4995	4995	4995	4339
275	20241010	152900	747168115	5000	5000	5000	5000	0
276	20241010	152800	747168115	5000	5000	5000	5000	0
277	20241010	152700	747168115	5000	5000	5000	5000	0
278	20241010	152600	747168115	5000	5000	5000	5000	0
279	20241010	152500	747168115	5000	5000	5000	5000	0
280	20241010	152400	747168115	5000	5000	5000	5000	0
281	20241010	152300	747168115	5000	5000	5000	5000	0
282	20241010	152200	747168115	5000	5000	5000	5000	0
283	20241010	152100	747168115	5000	5000	5000	5000	0
284	20241010	152000	747168115	5000	5000	5000	5000	0
285	20241010	151900	747168115	5000	5000	5010	4995	2932
286	20241010	151800	732508320	5000	5010	5010	5000	484
287	20241010	151700	730084160	5010	5000	5020	5000	2207
288	20241010	151600	719014510	5010	5000	5010	5000	253
289	20241010	151500	717748500	5010	5010	5010	5010	10
290	20241010	151400	717698400	5010	5010	5010	5010	10
291	20241010	151300	717648300	5000	5000	5000	5000	1251
292	20241010	151200	711393300	5010	5000	5010	5000	602
293	20241010	151100	708383290	5010	5010	5010	5000	1102
294	20241010	151000	702863270	5010	5010	5010	5010	81
295	20241010	150900	702457460	5010	5010	5030	5010	502
296	20241010	150800	699940670	5010	5010	5010	5010	32
297	20241010	150700	699780350	5010	5010	5010	5000	324
298	20241010	150600	698157220	5010	5010	5010	5010	294
299	20241010	150500	696684280	5010	5010	5010	5010	1106
300	20241010	150400	691143220	5000	5020	5020	5000	593
301	20241010	150300	688176970	5000	5010	5010	5000	1724
302	20241010	150200	679549730	5010	5010	5010	5010	62
303	20241010	150100	679239110	5010	5010	5010	5010	22
304	20241010	150000	679128890	5010	5010	5020	5000	2891
305	20241010	145900	664653940	5010	5030	5030	5010	8355
306	20241010	145800	622690560	5040	5040	5040	5040	0
307	20241010	145700	622690560	5040	5040	5040	5040	0
308	20241010	145600	622690560	5040	5030	5040	5030	732
309	20241010	145500	619008590	5020	5020	5020	5020	22
310	20241010	145400	618898150	5030	5030	5030	5030	0
311	20241010	145300	618898150	5030	5030	5030	5030	1
312	20241010	145200	618893120	5020	5020	5020	5020	92
313	20241010	145100	618431280	5020	5010	5020	5010	505
314	20241010	145000	615897150	5020	5020	5020	5020	4
315	20241010	144900	615877070	5020	5020	5020	5020	1006
316	20241010	144800	610826950	5020	5020	5020	5020	9
317	20241010	144700	610781770	5020	5020	5020	5020	1327
318	20241010	144600	604120230	5030	5030	5030	5030	0
319	20241010	144500	604120230	5030	5030	5030	5030	1
320	20241010	144400	604115200	5030	5010	5030	5010	917
321	20241010	144300	599509870	5020	5010	5020	5010	40
322	20241010	144200	599309460	5010	5010	5010	5010	1342
323	20241010	144100	592586040	5010	5010	5010	5000	3047
324	20241010	144000	577325440	5010	5010	5020	5010	277
325	20241010	143900	575937660	5010	5020	5020	5010	2727
326	20241010	143800	562273390	5020	5020	5020	5020	33
327	20241010	143700	562107730	5020	5030	5030	5010	2624
328	20241010	143600	548938530	5020	5020	5020	5020	2000
329	20241010	143500	538898530	5030	5030	5030	5020	137
330	20241010	143400	538210550	5040	5030	5040	5030	32
331	20241010	143300	538049580	5030	5030	5030	5030	0
332	20241010	143200	538049580	5030	5030	5030	5030	0
333	20241010	143100	538049580	5030	5030	5030	5020	432
334	20241010	143000	535876630	5030	5020	5030	5020	728
335	20241010	142900	532221640	5030	5030	5030	5030	0
336	20241010	142800	532221640	5030	5030	5030	5030	22
337	20241010	142700	532110980	5030	5030	5030	5030	32
338	20241010	142600	531950020	5030	5040	5040	5030	899
339	20241010	142500	527427970	5040	5050	5050	5040	4600
340	20241010	142400	504243950	5040	5040	5040	5040	1528
341	20241010	142300	496542830	5040	5040	5040	5040	1
342	20241010	142200	496537790	5040	5040	5040	5040	0
343	20241010	142100	496537790	5040	5040	5040	5040	0
344	20241010	142000	496537790	5040	5040	5040	5040	4
345	20241010	141900	496517630	5040	5030	5040	5030	442
346	20241010	141800	494294040	5030	5040	5040	5030	1366
347	20241010	141700	487422300	5040	5040	5040	5040	34
348	20241010	141600	487250940	5040	5040	5040	5030	384
349	20241010	141500	485318160	5040	5040	5040	5040	34
350	20241010	141400	485146800	5040	5040	5040	5030	1056
351	20241010	141300	479834780	5040	5040	5040	5030	71
352	20241010	141200	479477140	5040	5040	5040	5040	52
353	20241010	141100	479215060	5040	5040	5040	5040	74
354	20241010	141000	478842100	5040	5050	5050	5040	1106
355	20241010	140900	473267520	5050	5050	5050	5040	132
356	20241010	140800	472601900	5050	5050	5050	5050	132
357	20241010	140700	471935300	5050	5050	5050	5050	34
358	20241010	140600	471763600	5050	5050	5050	5050	51
359	20241010	140500	471506050	5050	5050	5050	5040	114
360	20241010	140400	470930750	5050	5050	5050	5050	194
361	20241010	140300	469951050	5050	5050	5050	5050	72
362	20241010	140200	469587450	5050	5050	5050	5050	33
363	20241010	140100	469420800	5050	5040	5050	5040	236
364	20241010	140000	468230600	5050	5050	5050	5050	34
365	20241010	135900	468058900	5050	5050	5050	5040	1139
366	20241010	135800	462316950	5050	5050	5050	5050	113
367	20241010	135700	461746300	5050	5050	5050	5050	34
368	20241010	135600	461574600	5050	5040	5050	5040	1018
369	20241010	135500	456443160	5050	5050	5050	5050	34
370	20241010	135400	456271460	5050	5050	5050	5050	33
371	20241010	135300	456104810	5050	5050	5050	5050	124
372	20241010	135200	455478610	5050	5050	5050	5040	386
373	20241010	135100	453532660	5040	5050	5050	5040	117
374	20241010	135000	452942640	5050	5050	5050	5040	965
375	20241010	134900	448073130	5040	5060	5060	5040	8144
376	20241010	134800	406958980	5060	5060	5060	5050	2076
377	20241010	134700	396474420	5060	5060	5060	5060	639
378	20241010	134600	393241080	5070	5070	5070	5070	34
379	20241010	134500	393068700	5070	5070	5070	5070	50
380	20241010	134400	392815200	5060	5070	5070	5060	121
381	20241010	134300	392202610	5070	5070	5070	5060	317
382	20241010	134200	390598250	5060	5060	5060	5060	0
383	20241010	134100	390598250	5060	5060	5060	5060	0
384	20241010	134000	390598250	5060	5060	5060	5060	0
385	20241010	133900	390598250	5060	5060	5060	5060	5
386	20241010	133800	390572950	5070	5070	5070	5070	0
387	20241010	133700	390572950	5070	5070	5070	5070	0
388	20241010	133600	390572950	5070	5070	5070	5070	1
389	20241010	133500	390567880	5060	5060	5060	5060	11
390	20241010	133400	390512220	5070	5070	5070	5070	0
391	20241010	133300	390512220	5070	5070	5070	5070	0
392	20241010	133200	390512220	5070	5070	5070	5070	0
393	20241010	133100	390512220	5070	5060	5070	5060	243
394	20241010	133000	389282420	5070	5070	5070	5070	0
395	20241010	132900	389282420	5070	5070	5070	5070	0
396	20241010	132800	389282420	5070	5070	5070	5070	70
397	20241010	132700	388927520	5070	5070	5070	5070	0
398	20241010	132600	388927520	5070	5070	5070	5070	0
399	20241010	132500	388927520	5070	5070	5070	5070	0
400	20241010	132400	388927520	5070	5070	5070	5070	0
401	20241010	132300	388927520	5070	5070	5070	5070	5
402	20241010	132200	388902170	5070	5070	5070	5070	0
403	20241010	132100	388902170	5070	5070	5070	5070	0
404	20241010	132000	388902170	5070	5070	5070	5070	0
405	20241010	131900	388902170	5070	5070	5070	5070	222
406	20241010	131800	387776630	5070	5070	5070	5070	0
407	20241010	131700	387776630	5070	5070	5070	5070	0
408	20241010	131600	387776630	5070	5070	5070	5070	0
409	20241010	131500	387776630	5070	5070	5070	5070	0
410	20241010	131400	387776630	5070	5070	5070	5070	0
411	20241010	131300	387776630	5070	5070	5070	5070	0
412	20241010	131200	387776630	5070	5070	5070	5070	0
413	20241010	131100	387776630	5070	5070	5070	5070	0
414	20241010	131000	387776630	5070	5070	5070	5070	0
415	20241010	130900	387776630	5070	5070	5070	5070	0
416	20241010	130800	387776630	5070	5060	5070	5060	2
417	20241010	130700	387766500	5070	5070	5070	5070	0
418	20241010	130600	387766500	5070	5070	5070	5070	0
419	20241010	130500	387766500	5070	5070	5070	5070	0
420	20241010	130400	387766500	5070	5070	5070	5070	1
421	20241010	130300	387761430	5050	5070	5070	5050	348
422	20241010	130200	385997370	5070	5070	5070	5070	0
423	20241010	130100	385997370	5070	5070	5070	5070	0
424	20241010	130000	385997370	5070	5070	5070	5070	123
425	20241010	125900	385373760	5070	5060	5070	5050	112
426	20241010	125800	384807590	5060	5060	5060	5060	0
427	20241010	125700	384807590	5060	5060	5060	5060	0
428	20241010	125600	384807590	5060	5060	5060	5060	30
429	20241010	125500	384655790	5060	5060	5060	5060	0
430	20241010	125400	384655790	5060	5060	5060	5060	0
431	20241010	125300	384655790	5060	5060	5060	5060	0
432	20241010	125200	384655790	5060	5060	5060	5060	0
433	20241010	125100	384655790	5060	5060	5060	5060	0
434	20241010	125000	384655790	5060	5060	5060	5060	0
435	20241010	124900	384655790	5060	5060	5060	5060	0
436	20241010	124800	384655790	5060	5060	5060	5060	1
437	20241010	124700	384650730	5060	5060	5060	5060	0
438	20241010	124600	384650730	5060	5060	5060	5060	0
439	20241010	124500	384650730	5060	5060	5060	5060	0
440	20241010	124400	384650730	5060	5060	5060	5060	1
441	20241010	124300	384645670	5050	5050	5050	5050	0
442	20241010	124200	384645670	5050	5050	5050	5050	0
443	20241010	124100	384645670	5050	5050	5050	5050	115
444	20241010	124000	384064920	5060	5060	5060	5060	0
445	20241010	123900	384064920	5060	5060	5060	5060	0
446	20241010	123800	384064920	5060	5060	5060	5060	2
447	20241010	123700	384054800	5060	5070	5070	5060	61
448	20241010	123600	383746100	5060	5060	5060	5060	1078
449	20241010	123500	378291420	5070	5070	5070	5070	0
450	20241010	123400	378291420	5070	5070	5070	5070	5
451	20241010	123300	378266070	5060	5070	5070	5060	110
452	20241010	123200	377709430	5060	5060	5060	5060	250
453	20241010	123100	376444430	5070	5070	5070	5070	0
454	20241010	123000	376444430	5070	5070	5070	5070	0
455	20241010	122900	376444430	5070	5060	5070	5060	1040
456	20241010	122800	371181630	5060	5070	5070	5060	212
457	20241010	122700	370106800	5080	5080	5080	5080	0
458	20241010	122600	370106800	5080	5080	5080	5080	0
459	20241010	122500	370106800	5080	5080	5080	5080	3
460	20241010	122400	370091560	5070	5080	5080	5070	1183
461	20241010	122300	364091920	5080	5080	5080	5080	0
462	20241010	122200	364091920	5080	5080	5080	5080	320
463	20241010	122100	362466320	5080	5080	5080	5080	0
464	20241010	122000	362466320	5080	5080	5080	5080	0
465	20241010	121900	362466320	5080	5080	5080	5080	1
466	20241010	121800	362461240	5080	5080	5080	5080	9
467	20241010	121700	362415520	5080	5080	5080	5080	2
468	20241010	121600	362405360	5080	5080	5080	5080	61
469	20241010	121500	362095480	5080	5080	5080	5080	5
470	20241010	121400	362070080	5080	5080	5090	5080	7
471	20241010	121300	362034500	5080	5080	5080	5080	0
472	20241010	121200	362034500	5080	5090	5090	5080	114
473	20241010	121100	361454250	5080	5080	5080	5080	2
474	20241010	121000	361444090	5080	5080	5080	5080	2
475	20241010	120900	361433930	5080	5080	5080	5080	120
476	20241010	120800	360824330	5090	5090	5090	5090	11
477	20241010	120700	360768340	5090	5090	5090	5090	0
478	20241010	120600	360768340	5090	5090	5090	5090	13
479	20241010	120500	360702170	5090	5090	5090	5090	93
480	20241010	120400	360228800	5090	5090	5090	5090	0
481	20241010	120300	360228800	5090	5090	5090	5090	0
482	20241010	120200	360228800	5090	5090	5090	5090	0
483	20241010	120100	360228800	5090	5090	5090	5090	0
484	20241010	120000	360228800	5090	5090	5090	5090	0
485	20241010	115900	360228800	5090	5090	5090	5090	0
486	20241010	115800	360228800	5090	5090	5090	5090	0
487	20241010	115700	360228800	5090	5090	5090	5090	0
488	20241010	115600	360228800	5090	5080	5090	5080	311
489	20241010	115500	358647630	5080	5080	5080	5080	0
490	20241010	115400	358647630	5080	5070	5080	5070	1735
491	20241010	115300	349850070	5060	5060	5060	5060	0
492	20241010	115200	349850070	5060	5060	5060	5060	154
493	20241010	115100	349070830	5060	5060	5060	5060	46
494	20241010	115000	348838070	5060	5060	5060	5060	0
495	20241010	114900	348838070	5060	5060	5060	5060	61
496	20241010	114800	348529410	5060	5060	5060	5060	0
497	20241010	114700	348529410	5060	5060	5060	5060	0
498	20241010	114600	348529410	5060	5060	5060	5060	0
499	20241010	114500	348529410	5060	5060	5060	5060	0
500	20241010	114400	348529410	5060	5060	5060	5060	3
501	20241010	114300	348514230	5060	5060	5060	5060	0
502	20241010	114200	348514230	5060	5060	5060	5060	20
503	20241010	114100	348413030	5060	5060	5060	5060	1
504	20241010	114000	348407970	5050	5050	5050	5050	6
505	20241010	113900	348377670	5060	5060	5060	5060	0
506	20241010	113800	348377670	5060	5060	5060	5060	2
507	20241010	113700	348367550	5050	5050	5050	5050	0
508	20241010	113600	348367550	5050	5050	5050	5050	44
509	20241010	113500	348145350	5060	5060	5060	5060	20
510	20241010	113400	348044150	5060	5060	5060	5060	0
511	20241010	113300	348044150	5060	5060	5060	5060	0
512	20241010	113200	348044150	5060	5060	5060	5060	2
513	20241010	113100	348034030	5060	5060	5060	5060	758
514	20241010	113000	344198550	5070	5070	5070	5070	0
515	20241010	112900	344198550	5070	5070	5070	5070	0
516	20241010	112800	344198550	5070	5070	5070	5070	0
517	20241010	112700	344198550	5070	5070	5070	5070	0
518	20241010	112600	344198550	5070	5070	5070	5070	0
519	20241010	112500	344198550	5070	5070	5070	5070	0
520	20241010	112400	344198550	5070	5070	5070	5070	0
521	20241010	112300	344198550	5070	5070	5070	5070	0
522	20241010	112200	344198550	5070	5070	5070	5070	0
523	20241010	112100	344198550	5070	5070	5070	5070	0
524	20241010	112000	344198550	5070	5070	5070	5070	0
525	20241010	111900	344198550	5070	5070	5070	5070	2
526	20241010	111800	344188410	5070	5070	5070	5070	0
527	20241010	111700	344188410	5070	5070	5070	5070	0
528	20241010	111600	344188410	5070	5070	5070	5070	0
529	20241010	111500	344188410	5070	5070	5070	5070	0
530	20241010	111400	344188410	5070	5070	5070	5070	0
531	20241010	111300	344188410	5070	5070	5070	5070	0
532	20241010	111200	344188410	5070	5070	5070	5070	0
533	20241010	111100	344188410	5070	5050	5070	5050	3409
534	20241010	111000	326946230	5050	5050	5050	5050	12137
535	20241010	110900	265654380	5050	5050	5050	5050	25
536	20241010	110800	265528130	5050	5050	5050	5050	100
537	20241010	110700	265023130	5060	5060	5060	5060	0
538	20241010	110600	265023130	5060	5060	5060	5060	1205
539	20241010	110500	258925830	5070	5070	5070	5070	683
540	20241010	110400	255463020	5080	5070	5080	5070	1891
541	20241010	110300	245875230	5080	5080	5080	5080	0
542	20241010	110200	245875230	5080	5080	5080	5080	0
543	20241010	110100	245875230	5080	5080	5080	5080	0
544	20241010	110000	245875230	5080	5080	5080	5080	10
545	20241010	105900	245824430	5080	5080	5080	5080	9
546	20241010	105800	245778710	5080	5070	5080	5070	777
547	20241010	105700	241838270	5070	5070	5070	5070	0
548	20241010	105600	241838270	5070	5070	5070	5070	0
549	20241010	105500	241838270	5070	5060	5070	5060	234
550	20241010	105400	240654080	5060	5050	5060	5050	1511
551	20241010	105300	233009610	5050	5060	5060	5050	13
552	20241010	105200	232943900	5050	5050	5050	5050	1926
553	20241010	105100	223217600	5060	5050	5060	5050	1980
554	20241010	105000	213205600	5060	5060	5060	5050	3878
555	20241010	104900	193602920	5060	5060	5060	5060	11
556	20241010	104800	193547260	5070	5070	5070	5070	0
557	20241010	104700	193547260	5070	5070	5070	5070	600
558	20241010	104600	190505260	5070	5070	5070	5070	5
559	20241010	104500	190479910	5070	5080	5080	5070	170
560	20241010	104400	189617990	5070	5070	5070	5070	500
561	20241010	104300	187082990	5080	5080	5080	5080	30
562	20241010	104200	186930590	5070	5070	5070	5070	0
563	20241010	104100	186930590	5070	5070	5070	5070	0
564	20241010	104000	186930590	5070	5070	5070	5070	0
565	20241010	103900	186930590	5070	5070	5070	5070	0
566	20241010	103800	186930590	5070	5070	5070	5070	0
567	20241010	103700	186930590	5070	5070	5070	5070	1
568	20241010	103600	186925520	5070	5080	5080	5070	8
569	20241010	103500	186884950	5070	5070	5070	5070	29
570	20241010	103400	186737920	5070	5070	5070	5070	4
571	20241010	103300	186717640	5070	5070	5070	5070	0
572	20241010	103200	186717640	5070	5070	5070	5070	33
573	20241010	103100	186550330	5070	5070	5070	5070	1
574	20241010	103000	186545260	5070	5070	5070	5070	130
575	20241010	102900	185886160	5070	5070	5070	5070	10
576	20241010	102800	185835460	5070	5070	5070	5070	2
577	20241010	102700	185825320	5080	5080	5080	5080	0
578	20241010	102600	185825320	5080	5080	5080	5080	0
579	20241010	102500	185825320	5080	5070	5090	5070	484
580	20241010	102400	183367700	5070	5080	5080	5070	356
581	20241010	102300	181561880	5080	5090	5090	5080	111
582	20241010	102200	180997980	5090	5100	5100	5090	1044
583	20241010	102100	175683700	5100	5100	5100	5100	89
584	20241010	102000	175229800	5100	5110	5110	5100	1251
585	20241010	101900	168847690	5110	5110	5110	5110	899
586	20241010	101800	164253800	5100	5100	5100	5100	402
587	20241010	101700	162203600	5100	5110	5110	5100	286
588	20241010	101600	160744980	5100	5100	5100	5100	471
589	20241010	101500	158342880	5100	5110	5110	5100	543
590	20241010	101400	155571550	5100	5110	5110	5100	2466
591	20241010	101300	142984830	5110	5080	5110	5080	2853
592	20241010	101200	128464100	5080	5080	5080	5080	0
593	20241010	101100	128464100	5080	5080	5080	5080	0
594	20241010	101000	128464100	5080	5080	5080	5080	0
595	20241010	100900	128464100	5080	5080	5080	5080	0
596	20241010	100800	128464100	5080	5070	5080	5070	3
597	20241010	100700	128448870	5070	5070	5070	5070	0
598	20241010	100600	128448870	5070	5070	5070	5070	465
599	20241010	100500	126091320	5070	5060	5070	5060	3
600	20241010	100400	126076120	5070	5070	5070	5070	0
601	20241010	100300	126076120	5070	5070	5070	5070	0
602	20241010	100200	126076120	5070	5070	5070	5070	0
603	20241010	100100	126076120	5070	5070	5070	5070	0
604	20241010	100000	126076120	5070	5070	5070	5070	0
605	20241010	095900	126076120	5070	5070	5070	5070	0
606	20241010	095800	126076120	5070	5070	5070	5070	265
607	20241010	095700	124732570	5060	5060	5060	5060	50
608	20241010	095600	124479570	5070	5070	5070	5070	0
609	20241010	095500	124479570	5070	5070	5070	5070	1
610	20241010	095400	124474500	5050	5040	5060	5040	4096
611	20241010	095300	103801480	5050	5050	5050	5050	1
612	20241010	095200	103796430	5040	5040	5040	5040	1
613	20241010	095100	103791390	5050	5050	5050	5050	4
614	20241010	095000	103771190	5050	5050	5050	5050	1
615	20241010	094900	103766140	5040	5040	5040	5040	0
616	20241010	094800	103766140	5040	5040	5040	5040	55
617	20241010	094700	103488940	5030	5030	5040	5030	912
618	20241010	094600	98901570	5030	5030	5030	5030	558
619	20241010	094500	96094830	5060	5030	5060	5030	757
620	20241010	094400	92280660	5040	5030	5040	5030	502
621	20241010	094300	89755570	5040	5040	5040	5040	549
622	20241010	094200	86988610	5050	5060	5060	5040	680
623	20241010	094100	83555900	5070	5070	5070	5070	0
624	20241010	094000	83555900	5070	5070	5070	5070	31
625	20241010	093900	83398730	5060	5060	5060	5060	802
626	20241010	093800	79340610	5060	5060	5060	5060	1
627	20241010	093700	79335550	5070	5070	5070	5070	0
628	20241010	093600	79335550	5070	5070	5070	5070	3
629	20241010	093500	79320340	5080	5080	5080	5080	0
630	20241010	093400	79320340	5080	5070	5080	5070	376
631	20241010	093300	77413870	5070	5080	5080	5070	7231
632	20241010	093200	40687040	5090	5080	5090	5080	403
633	20241010	093100	38636180	5080	5080	5080	5080	1
634	20241010	093000	38631100	5080	5080	5080	5080	403
635	20241010	092900	36583860	5080	5080	5080	5080	1137
636	20241010	092800	30807900	5080	5080	5080	5080	0
637	20241010	092700	30807900	5080	5080	5080	5080	325
638	20241010	092600	29156900	5090	5070	5090	5070	775
639	20241010	092500	25220510	5070	5070	5070	5070	0
640	20241010	092400	25220510	5070	5070	5070	5070	0
641	20241010	092300	25220510	5070	5080	5080	5070	469
642	20241010	092200	22842560	5070	5070	5070	5070	0
643	20241010	092100	22842560	5070	5070	5070	5070	169
644	20241010	092000	21985730	5070	5070	5070	5070	74
645	20241010	091900	21610550	5080	5080	5080	5080	0
646	20241010	091800	21610550	5080	5070	5100	5070	1157
647	20241010	091700	15740900	5070	5050	5070	5050	245
648	20241010	091600	14501490	5050	5050	5050	5050	30
649	20241010	091500	14349990	5050	5050	5050	5050	0
650	20241010	091400	14349990	5050	5050	5050	5050	547
651	20241010	091300	11587640	5050	5050	5050	5050	0
652	20241010	091200	11587640	5050	5060	5060	5050	14
653	20241010	091100	11516930	5050	5050	5050	5050	28
654	20241010	091000	11375530	5050	5050	5050	5050	0
655	20241010	090900	11375530	5050	5050	5050	5050	0
656	20241010	090800	11375530	5050	5050	5060	5050	199
657	20241010	090700	10370110	5050	5050	5060	5050	104
658	20241010	090600	9844900	5050	5050	5060	5050	576
659	20241010	090500	6935690	5050	5050	5050	5050	0
660	20241010	090400	6935690	5050	5060	5060	5050	440
661	20241010	090300	4710220	5060	5070	5070	5060	44
662	20241010	090200	4487370	5060	5060	5060	5060	62
663	20241010	090100	4173650	5070	5070	5070	5070	70
664	20241010	090000	3818750	5090	5070	5090	5070	753