KissMeData/067920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194800	60794830	5080	5080	5080	5080	1019
3	20241011	194700	60794830	5080	5080	5080	5080	0
4	20241011	194600	60794830	5080	5080	5080	5080	0
5	20241011	194500	60794830	5080	5080	5080	5080	0
6	20241011	194400	60794830	5080	5080	5080	5080	0
7	20241011	194300	60794830	5080	5080	5080	5080	0
8	20241011	194200	60794830	5080	5080	5080	5080	0
9	20241011	194100	60794830	5080	5080	5080	5080	0
10	20241011	194000	60794830	5080	5080	5080	5080	0
11	20241011	193900	60794830	5080	5080	5080	5080	0
12	20241011	193800	60794830	5080	5080	5080	5080	0
13	20241011	193700	60794830	5080	5080	5080	5080	0
14	20241011	193600	60794830	5080	5080	5080	5080	0
15	20241011	193500	60794830	5080	5080	5080	5080	0
16	20241011	193400	60794830	5080	5080	5080	5080	0
17	20241011	193300	60794830	5080	5080	5080	5080	0
18	20241011	193200	60794830	5080	5080	5080	5080	0
19	20241011	193100	60794830	5080	5080	5080	5080	0
20	20241011	193000	60794830	5080	5080	5080	5080	0
21	20241011	192900	60794830	5080	5080	5080	5080	0
22	20241011	192800	60794830	5080	5080	5080	5080	0
23	20241011	192700	60794830	5080	5080	5080	5080	0
24	20241011	192600	60794830	5080	5080	5080	5080	0
25	20241011	192500	60794830	5080	5080	5080	5080	0
26	20241011	192400	60794830	5080	5080	5080	5080	0
27	20241011	192300	60794830	5080	5080	5080	5080	0
28	20241011	192200	60794830	5080	5080	5080	5080	0
29	20241011	192100	60794830	5080	5080	5080	5080	0
30	20241011	192000	60794830	5080	5080	5080	5080	0
31	20241011	191900	60794830	5080	5080	5080	5080	0
32	20241011	191800	60794830	5080	5080	5080	5080	1019
33	20241011	191700	60794830	5080	5080	5080	5080	0
34	20241011	191600	60794830	5080	5080	5080	5080	0
35	20241011	191500	60794830	5080	5080	5080	5080	0
36	20241011	191400	60794830	5080	5080	5080	5080	0
37	20241011	191300	60794830	5080	5080	5080	5080	0
38	20241011	191200	60794830	5080	5080	5080	5080	0
39	20241011	191100	60794830	5080	5080	5080	5080	0
40	20241011	191000	60794830	5080	5080	5080	5080	0
41	20241011	190900	60794830	5080	5080	5080	5080	0
42	20241011	190800	60794830	5080	5080	5080	5080	0
43	20241011	190700	60794830	5080	5080	5080	5080	0
44	20241011	190600	60794830	5080	5080	5080	5080	0
45	20241011	190500	60794830	5080	5080	5080	5080	0
46	20241011	190400	60794830	5080	5080	5080	5080	0
47	20241011	190300	60794830	5080	5080	5080	5080	0
48	20241011	190200	60794830	5080	5080	5080	5080	0
49	20241011	190100	60794830	5080	5080	5080	5080	0
50	20241011	190000	60794830	5080	5080	5080	5080	0
51	20241011	185900	60794830	5080	5080	5080	5080	0
52	20241011	185800	60794830	5080	5080	5080	5080	0
53	20241011	185700	60794830	5080	5080	5080	5080	0
54	20241011	185600	60794830	5080	5080	5080	5080	0
55	20241011	185500	60794830	5080	5080	5080	5080	0
56	20241011	185400	60794830	5080	5080	5080	5080	0
57	20241011	185300	60794830	5080	5080	5080	5080	0
58	20241011	185200	60794830	5080	5080	5080	5080	0
59	20241011	185100	60794830	5080	5080	5080	5080	0
60	20241011	185000	60794830	5080	5080	5080	5080	0
61	20241011	184900	60794830	5080	5080	5080	5080	0
62	20241011	184800	60794830	5080	5080	5080	5080	1019
63	20241011	184700	60794830	5080	5080	5080	5080	0
64	20241011	184600	60794830	5080	5080	5080	5080	0
65	20241011	184500	60794830	5080	5080	5080	5080	0
66	20241011	184400	60794830	5080	5080	5080	5080	0
67	20241011	184300	60794830	5080	5080	5080	5080	0
68	20241011	184200	60794830	5080	5080	5080	5080	0
69	20241011	184100	60794830	5080	5080	5080	5080	0
70	20241011	184000	60794830	5080	5080	5080	5080	0
71	20241011	183900	60794830	5080	5080	5080	5080	0
72	20241011	183800	60794830	5080	5080	5080	5080	0
73	20241011	183700	60794830	5080	5080	5080	5080	0
74	20241011	183600	60794830	5080	5080	5080	5080	0
75	20241011	183500	60794830	5080	5080	5080	5080	0
76	20241011	183400	60794830	5080	5080	5080	5080	0
77	20241011	183300	60794830	5080	5080	5080	5080	0
78	20241011	183200	60794830	5080	5080	5080	5080	0
79	20241011	183100	60794830	5080	5080	5080	5080	0
80	20241011	183000	60794830	5080	5080	5080	5080	0
81	20241011	182900	60794830	5080	5080	5080	5080	0
82	20241011	182800	60794830	5080	5080	5080	5080	0
83	20241011	182700	60794830	5080	5080	5080	5080	0
84	20241011	182600	60794830	5080	5080	5080	5080	0
85	20241011	182500	60794830	5080	5080	5080	5080	0
86	20241011	182400	60794830	5080	5080	5080	5080	0
87	20241011	182300	60794830	5080	5080	5080	5080	0
88	20241011	182200	60794830	5080	5080	5080	5080	0
89	20241011	182100	60794830	5080	5080	5080	5080	0
90	20241011	182000	60794830	5080	5080	5080	5080	0
91	20241011	181900	60794830	5080	5080	5080	5080	0
92	20241011	181800	60794830	5080	5080	5080	5080	1019
93	20241011	181700	60794830	5080	5080	5080	5080	0
94	20241011	181600	60794830	5080	5080	5080	5080	0
95	20241011	181500	60794830	5080	5080	5080	5080	0
96	20241011	181400	60794830	5080	5080	5080	5080	0
97	20241011	181300	60794830	5080	5080	5080	5080	0
98	20241011	181200	60794830	5080	5080	5080	5080	0
99	20241011	181100	60794830	5080	5080	5080	5080	0
100	20241011	181000	60794830	5080	5080	5080	5080	0
101	20241011	180900	60794830	5080	5080	5080	5080	0
102	20241011	180800	60794830	5080	5080	5080	5080	0
103	20241011	180700	60794830	5080	5080	5080	5080	0
104	20241011	180600	60794830	5080	5080	5080	5080	0
105	20241011	180500	60794830	5080	5080	5080	5080	0
106	20241011	180400	60794830	5080	5080	5080	5080	0
107	20241011	180300	60794830	5080	5080	5080	5080	0
108	20241011	180200	60794830	5080	5080	5080	5080	0
109	20241011	180100	60794830	5080	5080	5080	5080	0
110	20241011	180000	60794830	5080	5080	5080	5080	0
111	20241011	175900	60794830	5080	5080	5080	5080	0
112	20241011	175800	60794830	5080	5080	5080	5080	0
113	20241011	175700	60794830	5080	5080	5080	5080	0
114	20241011	175600	60794830	5080	5080	5080	5080	0
115	20241011	175500	60794830	5080	5080	5080	5080	0
116	20241011	175400	60794830	5080	5080	5080	5080	0
117	20241011	175300	60794830	5080	5080	5080	5080	0
118	20241011	175200	60794830	5080	5080	5080	5080	0
119	20241011	175100	60794830	5080	5080	5080	5080	0
120	20241011	175000	60794830	5080	5080	5080	5080	0
121	20241011	174900	60794830	5080	5080	5080	5080	0
122	20241011	174800	60794830	5080	5080	5080	5080	1019
123	20241011	174700	60794830	5080	5080	5080	5080	0
124	20241011	174600	60794830	5080	5080	5080	5080	0
125	20241011	174500	60794830	5080	5080	5080	5080	0
126	20241011	174400	60794830	5080	5080	5080	5080	0
127	20241011	174300	60794830	5080	5080	5080	5080	0
128	20241011	174200	60794830	5080	5080	5080	5080	0
129	20241011	174100	60794830	5080	5080	5080	5080	0
130	20241011	174000	60794830	5080	5080	5080	5080	0
131	20241011	173900	60794830	5080	5080	5080	5080	0
132	20241011	173800	60794830	5080	5080	5080	5080	0
133	20241011	173700	60794830	5080	5080	5080	5080	0
134	20241011	173600	60794830	5080	5080	5080	5080	0
135	20241011	173500	60794830	5080	5080	5080	5080	0
136	20241011	173400	60794830	5080	5080	5080	5080	0
137	20241011	173300	60794830	5080	5080	5080	5080	0
138	20241011	173200	60794830	5080	5080	5080	5080	0
139	20241011	173100	60794830	5080	5080	5080	5080	0
140	20241011	173000	60794830	5080	5080	5080	5080	0
141	20241011	172900	60794830	5080	5080	5080	5080	0
142	20241011	172800	60794830	5080	5080	5080	5080	0
143	20241011	172700	60794830	5080	5080	5080	5080	0
144	20241011	172600	60794830	5080	5080	5080	5080	0
145	20241011	172500	60794830	5080	5080	5080	5080	0
146	20241011	172400	60794830	5080	5080	5080	5080	0
147	20241011	172300	60794830	5080	5080	5080	5080	0
148	20241011	172200	60794830	5080	5080	5080	5080	0
149	20241011	172100	60794830	5080	5080	5080	5080	0
150	20241011	172000	60794830	5080	5080	5080	5080	0
151	20241011	171900	60794830	5080	5080	5080	5080	0
152	20241011	171800	60794830	5080	5080	5080	5080	1019
153	20241011	171700	60794830	5080	5080	5080	5080	0
154	20241011	171600	60794830	5080	5080	5080	5080	0
155	20241011	171500	60794830	5080	5080	5080	5080	0
156	20241011	171400	60794830	5080	5080	5080	5080	0
157	20241011	171300	60794830	5080	5080	5080	5080	0
158	20241011	171200	60794830	5080	5080	5080	5080	0
159	20241011	171100	60794830	5080	5080	5080	5080	0
160	20241011	171000	60794830	5080	5080	5080	5080	0
161	20241011	170900	60794830	5080	5080	5080	5080	0
162	20241011	170800	60794830	5080	5080	5080	5080	0
163	20241011	170700	60794830	5080	5080	5080	5080	0
164	20241011	170600	60794830	5080	5080	5080	5080	0
165	20241011	170500	60794830	5080	5080	5080	5080	0
166	20241011	170400	60794830	5080	5080	5080	5080	0
167	20241011	170300	60794830	5080	5080	5080	5080	0
168	20241011	170200	60794830	5080	5080	5080	5080	0
169	20241011	170100	60794830	5080	5080	5080	5080	0
170	20241011	170000	60794830	5080	5080	5080	5080	0
171	20241011	165900	60794830	5080	5080	5080	5080	0
172	20241011	165800	60794830	5080	5080	5080	5080	0
173	20241011	165700	60794830	5080	5080	5080	5080	0
174	20241011	165600	60794830	5080	5080	5080	5080	0
175	20241011	165500	60794830	5080	5080	5080	5080	0
176	20241011	165400	60794830	5080	5080	5080	5080	0
177	20241011	165300	60794830	5080	5080	5080	5080	0
178	20241011	165200	60794830	5080	5080	5080	5080	0
179	20241011	165100	60794830	5080	5080	5080	5080	0
180	20241011	165000	60794830	5080	5080	5080	5080	0
181	20241011	164900	60794830	5080	5080	5080	5080	0
182	20241011	164800	60794830	5080	5080	5080	5080	1019
183	20241011	164700	60794830	5080	5080	5080	5080	0
184	20241011	164600	60794830	5080	5080	5080	5080	0
185	20241011	164500	60794830	5080	5080	5080	5080	0
186	20241011	164400	60794830	5080	5080	5080	5080	0
187	20241011	164300	60794830	5080	5080	5080	5080	0
188	20241011	164200	60794830	5080	5080	5080	5080	0
189	20241011	164100	60794830	5080	5080	5080	5080	0
190	20241011	164000	60794830	5080	5080	5080	5080	0
191	20241011	163900	60794830	5080	5080	5080	5080	0
192	20241011	163800	60794830	5080	5080	5080	5080	0
193	20241011	163700	60794830	5080	5080	5080	5080	0
194	20241011	163600	60794830	5080	5080	5080	5080	0
195	20241011	163500	60794830	5080	5080	5080	5080	0
196	20241011	163400	60794830	5080	5080	5080	5080	0
197	20241011	163300	60794830	5080	5080	5080	5080	0
198	20241011	163200	60794830	5080	5080	5080	5080	0
199	20241011	163100	60794830	5080	5080	5080	5080	0
200	20241011	163000	60794830	5080	5080	5080	5080	0
201	20241011	162900	60794830	5080	5080	5080	5080	0
202	20241011	162800	60794830	5080	5080	5080	5080	0
203	20241011	162700	60794830	5080	5080	5080	5080	0
204	20241011	162600	60794830	5080	5080	5080	5080	0
205	20241011	162500	60794830	5080	5080	5080	5080	0
206	20241011	162400	60794830	5080	5080	5080	5080	0
207	20241011	162300	60794830	5080	5080	5080	5080	0
208	20241011	162200	60794830	5080	5080	5080	5080	0
209	20241011	162100	60794830	5080	5080	5080	5080	0
210	20241011	162000	60794830	5080	5080	5080	5080	0
211	20241011	161900	60794830	5080	5080	5080	5080	0
212	20241011	161800	60794830	5080	5080	5080	5080	1019
213	20241011	161700	60794830	5080	5080	5080	5080	0
214	20241011	161600	60794830	5080	5080	5080	5080	0
215	20241011	161500	60794830	5080	5080	5080	5080	0
216	20241011	161400	60794830	5080	5080	5080	5080	0
217	20241011	161300	60794830	5080	5080	5080	5080	0
218	20241011	161200	60794830	5080	5080	5080	5080	0
219	20241011	161100	60794830	5080	5080	5080	5080	0
220	20241011	161000	60794830	5080	5080	5080	5080	0
221	20241011	160900	60794830	5080	5080	5080	5080	0
222	20241011	160800	60794830	5080	5080	5080	5080	0
223	20241011	160700	60794830	5080	5080	5080	5080	0
224	20241011	160600	60794830	5080	5080	5080	5080	0
225	20241011	160500	60794830	5080	5080	5080	5080	0
226	20241011	160400	60794830	5080	5080	5080	5080	0
227	20241011	160300	60794830	5080	5080	5080	5080	0
228	20241011	160200	60794830	5080	5080	5080	5080	0
229	20241011	160100	60794830	5080	5080	5080	5080	0
230	20241011	160000	60794830	5080	5080	5080	5080	0
231	20241011	155900	60794830	5080	5080	5080	5080	0
232	20241011	155800	60794830	5080	5080	5080	5080	0
233	20241011	155700	60794830	5080	5080	5080	5080	0
234	20241011	155600	60794830	5080	5080	5080	5080	0
235	20241011	155500	60794830	5080	5080	5080	5080	0
236	20241011	155400	60794830	5080	5080	5080	5080	0
237	20241011	155300	60794830	5080	5080	5080	5080	0
238	20241011	155200	60794830	5080	5080	5080	5080	0
239	20241011	155100	60794830	5080	5080	5080	5080	0
240	20241011	155000	60794830	5080	5080	5080	5080	0
241	20241011	154900	60794830	5080	5080	5080	5080	0
242	20241011	154800	60794830	5080	5080	5080	5080	1019
243	20241011	154700	60794830	5080	5080	5080	5080	0
244	20241011	154600	60794830	5080	5080	5080	5080	0
245	20241011	154500	60794830	5080	5080	5080	5080	0
246	20241011	154400	60794830	5080	5080	5080	5080	0
247	20241011	154300	60794830	5080	5080	5080	5080	0
248	20241011	154200	60794830	5080	5080	5080	5080	0
249	20241011	154100	60794830	5080	5080	5080	5080	0
250	20241011	154000	60794830	5080	5080	5080	5080	0
251	20241011	153900	60794830	5080	5080	5080	5080	0
252	20241011	153800	60794830	5080	5080	5080	5080	0
253	20241011	153700	60794830	5080	5080	5080	5080	0
254	20241011	153600	60794830	5080	5080	5080	5080	0
255	20241011	153500	60794830	5080	5080	5080	5080	0
256	20241011	153400	60794830	5080	5080	5080	5080	0
257	20241011	153300	60794830	5080	5080	5080	5080	0
258	20241011	153200	60794830	5080	5080	5080	5080	0
259	20241011	153100	60794830	5080	5080	5080	5080	0
260	20241011	153000	60794830	5080	5080	5080	5080	1019
261	20241011	152900	55618310	5040	5040	5040	5040	0
262	20241011	152800	55618310	5040	5040	5040	5040	0
263	20241011	152700	55618310	5040	5040	5040	5040	0
264	20241011	152600	55618310	5040	5040	5040	5040	0
265	20241011	152500	55618310	5040	5040	5040	5040	0
266	20241011	152400	55618310	5040	5040	5040	5040	0
267	20241011	152300	55618310	5040	5040	5040	5040	0
268	20241011	152200	55618310	5040	5040	5040	5040	0
269	20241011	152100	55618310	5040	5040	5040	5040	0
270	20241011	152000	55618310	5040	5040	5040	5040	0
271	20241011	151900	55618310	5040	5040	5040	5040	89
272	20241011	151800	55169750	5050	5050	5050	5050	0
273	20241011	151700	55169750	5050	5050	5050	5050	0
274	20241011	151600	55169750	5050	5050	5050	5050	0
275	20241011	151500	55169750	5050	5050	5050	5050	0
276	20241011	151400	55169750	5050	5050	5050	5050	0
277	20241011	151300	55169750	5050	5050	5050	5050	0
278	20241011	151200	55169750	5050	5020	5050	5020	125
279	20241011	151100	54542020	5040	5040	5040	5040	1
280	20241011	151000	54536980	5040	5040	5040	5040	0
281	20241011	150900	54536980	5040	5040	5040	5040	0
282	20241011	150800	54536980	5040	5040	5040	5040	0
283	20241011	150700	54536980	5040	5040	5040	5040	0
284	20241011	150600	54536980	5040	5040	5040	5040	0
285	20241011	150500	54536980	5040	5040	5040	5040	20
286	20241011	150400	54436180	5040	5040	5040	5040	0
287	20241011	150300	54436180	5040	5040	5040	5040	0
288	20241011	150200	54436180	5040	5040	5040	5040	0
289	20241011	150100	54436180	5040	5040	5040	5040	0
290	20241011	150000	54436180	5040	5040	5040	5040	30
291	20241011	145900	54284980	5040	5040	5040	5040	0
292	20241011	145800	54284980	5040	5040	5040	5040	3
293	20241011	145700	54269860	5040	5040	5040	5040	0
294	20241011	145600	54269860	5040	5040	5040	5040	0
295	20241011	145500	54269860	5040	5040	5040	5040	69
296	20241011	145400	53922100	5040	5040	5040	5040	0
297	20241011	145300	53922100	5040	5010	5040	5000	57
298	20241011	145200	53636900	5010	5020	5020	5010	300
299	20241011	145100	52132790	5040	5040	5040	5040	0
300	20241011	145000	52132790	5040	5040	5040	5040	0
301	20241011	144900	52132790	5040	5040	5040	5040	0
302	20241011	144800	52132790	5040	5040	5040	5040	2
303	20241011	144700	52122710	5040	5040	5040	5040	0
304	20241011	144600	52122710	5040	5040	5040	5040	0
305	20241011	144500	52122710	5040	5040	5040	5040	0
306	20241011	144400	52122710	5040	5040	5040	5040	1
307	20241011	144300	52117670	5010	5010	5010	5010	0
308	20241011	144200	52117670	5010	5020	5020	5010	300
309	20241011	144100	50612670	5040	5040	5040	5040	0
310	20241011	144000	50612670	5040	5040	5040	5040	0
311	20241011	143900	50612670	5040	5040	5040	5040	0
312	20241011	143800	50612670	5040	5040	5040	5040	0
313	20241011	143700	50612670	5040	5040	5040	5040	0
314	20241011	143600	50612670	5040	5040	5040	5040	300
315	20241011	143500	49100670	5050	5050	5050	5050	0
316	20241011	143400	49100670	5050	5050	5050	5050	0
317	20241011	143300	49100670	5050	5050	5050	5050	0
318	20241011	143200	49100670	5050	5050	5050	5050	0
319	20241011	143100	49100670	5050	5050	5050	5050	0
320	20241011	143000	49100670	5050	5050	5050	5050	0
321	20241011	142900	49100670	5050	5030	5050	4980	3121
322	20241011	142800	33472660	5050	5050	5050	5050	0
323	20241011	142700	33472660	5050	5050	5050	5050	0
324	20241011	142600	33472660	5050	5050	5050	5050	0
325	20241011	142500	33472660	5050	5050	5050	5050	0
326	20241011	142400	33472660	5050	5050	5050	5050	0
327	20241011	142300	33472660	5050	5050	5050	5050	0
328	20241011	142200	33472660	5050	5050	5050	5050	1
329	20241011	142100	33467610	5050	5050	5050	5050	0
330	20241011	142000	33467610	5050	5050	5050	5050	0
331	20241011	141900	33467610	5050	5050	5050	5050	0
332	20241011	141800	33467610	5050	5050	5050	5050	0
333	20241011	141700	33467610	5050	5050	5050	5050	0
334	20241011	141600	33467610	5050	5050	5050	5050	0
335	20241011	141500	33467610	5050	5050	5050	5050	0
336	20241011	141400	33467610	5050	5050	5050	5050	0
337	20241011	141300	33467610	5050	5050	5050	5050	0
338	20241011	141200	33467610	5050	5050	5050	5050	135
339	20241011	141100	32785860	5050	5050	5050	5050	0
340	20241011	141000	32785860	5050	5050	5050	5050	100
341	20241011	140900	32280860	5050	5050	5050	5050	30
342	20241011	140800	32129360	5060	5060	5060	5060	0
343	20241011	140700	32129360	5060	5060	5060	5060	0
344	20241011	140600	32129360	5060	5060	5060	5060	0
345	20241011	140500	32129360	5060	5060	5060	5060	0
346	20241011	140400	32129360	5060	5060	5060	5060	0
347	20241011	140300	32129360	5060	5060	5060	5060	0
348	20241011	140200	32129360	5060	5060	5060	5060	1
349	20241011	140100	32124300	5060	5060	5060	5060	138
350	20241011	140000	31426020	5060	5060	5060	5060	60
351	20241011	135900	31122420	5060	5060	5060	5060	0
352	20241011	135800	31122420	5060	5060	5060	5060	0
353	20241011	135700	31122420	5060	5060	5060	5060	0
354	20241011	135600	31122420	5060	5060	5060	5060	0
355	20241011	135500	31122420	5060	5060	5060	5060	0
356	20241011	135400	31122420	5060	5060	5060	5060	0
357	20241011	135300	31122420	5060	5060	5060	5060	0
358	20241011	135200	31122420	5060	5060	5060	5060	0
359	20241011	135100	31122420	5060	5060	5060	5060	0
360	20241011	135000	31122420	5060	5060	5060	5060	0
361	20241011	134900	31122420	5060	5060	5060	5060	0
362	20241011	134800	31122420	5060	5060	5060	5060	0
363	20241011	134700	31122420	5060	5060	5060	5060	0
364	20241011	134600	31122420	5060	5060	5060	5060	0
365	20241011	134500	31122420	5060	5060	5060	5060	0
366	20241011	134400	31122420	5060	5060	5060	5060	0
367	20241011	134300	31122420	5060	5060	5060	5060	0
368	20241011	134200	31122420	5060	5060	5060	5060	0
369	20241011	134100	31122420	5060	5060	5060	5060	0
370	20241011	134000	31122420	5060	5060	5060	5060	0
371	20241011	133900	31122420	5060	5060	5060	5060	0
372	20241011	133800	31122420	5060	5060	5060	5060	0
373	20241011	133700	31122420	5060	5060	5060	5060	0
374	20241011	133600	31122420	5060	5060	5060	5060	0
375	20241011	133500	31122420	5060	5060	5060	5060	0
376	20241011	133400	31122420	5060	5060	5060	5060	0
377	20241011	133300	31122420	5060	5020	5060	5020	214
378	20241011	133200	30046810	5020	5020	5020	5020	0
379	20241011	133100	30046810	5020	5020	5020	5020	0
380	20241011	133000	30046810	5020	5020	5020	5020	0
381	20241011	132900	30046810	5020	5030	5030	5020	513
382	20241011	132800	27471520	5030	5030	5030	5030	0
383	20241011	132700	27471520	5030	5030	5060	5030	514
384	20241011	132600	24885920	5040	5040	5040	5040	3
385	20241011	132500	24870800	5060	5060	5060	5060	0
386	20241011	132400	24870800	5060	5060	5060	5060	0
387	20241011	132300	24870800	5060	5060	5060	5060	0
388	20241011	132200	24870800	5060	5060	5060	5060	0
389	20241011	132100	24870800	5060	5060	5060	5060	0
390	20241011	132000	24870800	5060	5060	5060	5060	0
391	20241011	131900	24870800	5060	5060	5060	5060	0
392	20241011	131800	24870800	5060	5060	5060	5060	0
393	20241011	131700	24870800	5060	5060	5060	5060	0
394	20241011	131600	24870800	5060	5060	5060	5060	0
395	20241011	131500	24870800	5060	5060	5060	5060	0
396	20241011	131400	24870800	5060	5060	5060	5060	0
397	20241011	131300	24870800	5060	5060	5060	5060	0
398	20241011	131200	24870800	5060	5060	5060	5060	0
399	20241011	131100	24870800	5060	5060	5060	5060	1
400	20241011	131000	24865740	5060	5060	5060	5060	5
401	20241011	130900	24840440	5060	5060	5060	5060	0
402	20241011	130800	24840440	5060	5060	5060	5060	0
403	20241011	130700	24840440	5060	5060	5060	5060	0
404	20241011	130600	24840440	5060	5060	5060	5060	0
405	20241011	130500	24840440	5060	5060	5060	5060	0
406	20241011	130400	24840440	5060	5060	5060	5060	0
407	20241011	130300	24840440	5060	5060	5060	5060	1
408	20241011	130200	24835380	5050	5050	5050	5050	40
409	20241011	130100	24633380	5060	5060	5060	5060	0
410	20241011	130000	24633380	5060	5060	5060	5060	0
411	20241011	125900	24633380	5060	5060	5060	5060	0
412	20241011	125800	24633380	5060	5060	5060	5060	0
413	20241011	125700	24633380	5060	5060	5060	5060	0
414	20241011	125600	24633380	5060	5060	5060	5060	0
415	20241011	125500	24633380	5060	5060	5060	5060	0
416	20241011	125400	24633380	5060	5060	5060	5060	9
417	20241011	125300	24587840	5060	5060	5060	5060	0
418	20241011	125200	24587840	5060	5060	5060	5060	0
419	20241011	125100	24587840	5060	5060	5060	5060	0
420	20241011	125000	24587840	5060	5060	5060	5060	0
421	20241011	124900	24587840	5060	5060	5060	5060	0
422	20241011	124800	24587840	5060	5060	5060	5060	0
423	20241011	124700	24587840	5060	5060	5060	5060	0
424	20241011	124600	24587840	5060	5060	5060	5060	0
425	20241011	124500	24587840	5060	5060	5060	5060	0
426	20241011	124400	24587840	5060	5060	5060	5060	0
427	20241011	124300	24587840	5060	5060	5060	5060	0
428	20241011	124200	24587840	5060	5060	5060	5060	0
429	20241011	124100	24587840	5060	5060	5060	5060	0
430	20241011	124000	24587840	5060	5060	5060	5060	0
431	20241011	123900	24587840	5060	5060	5060	5060	0
432	20241011	123800	24587840	5060	5060	5060	5060	0
433	20241011	123700	24587840	5060	5060	5060	5060	0
434	20241011	123600	24587840	5060	5060	5060	5060	0
435	20241011	123500	24587840	5060	5060	5060	5060	0
436	20241011	123400	24587840	5060	5060	5060	5060	0
437	20241011	123300	24587840	5060	5060	5060	5060	0
438	20241011	123200	24587840	5060	5060	5060	5060	0
439	20241011	123100	24587840	5060	5060	5060	5060	0
440	20241011	123000	24587840	5060	5060	5060	5060	0
441	20241011	122900	24587840	5060	5060	5060	5060	0
442	20241011	122800	24587840	5060	5060	5060	5060	0
443	20241011	122700	24587840	5060	5060	5060	5060	0
444	20241011	122600	24587840	5060	5060	5060	5060	0
445	20241011	122500	24587840	5060	5060	5060	5060	0
446	20241011	122400	24587840	5060	5060	5060	5060	0
447	20241011	122300	24587840	5060	5060	5060	5060	0
448	20241011	122200	24587840	5060	5060	5060	5060	0
449	20241011	122100	24587840	5060	5060	5060	5060	0
450	20241011	122000	24587840	5060	5060	5060	5060	0
451	20241011	121900	24587840	5060	5060	5060	5060	0
452	20241011	121800	24587840	5060	5060	5060	5060	0
453	20241011	121700	24587840	5060	5060	5060	5060	0
454	20241011	121600	24587840	5060	5060	5060	5060	0
455	20241011	121500	24587840	5060	5060	5060	5060	0
456	20241011	121400	24587840	5060	5060	5060	5060	0
457	20241011	121300	24587840	5060	5060	5060	5060	0
458	20241011	121200	24587840	5060	5060	5060	5060	0
459	20241011	121100	24587840	5060	5060	5060	5060	0
460	20241011	121000	24587840	5060	5060	5060	5060	0
461	20241011	120900	24587840	5060	5060	5060	5060	0
462	20241011	120800	24587840	5060	5060	5060	5060	0
463	20241011	120700	24587840	5060	5060	5060	5060	0
464	20241011	120600	24587840	5060	5060	5060	5060	0
465	20241011	120500	24587840	5060	5060	5060	5060	0
466	20241011	120400	24587840	5060	5060	5060	5060	0
467	20241011	120300	24587840	5060	5060	5060	5060	0
468	20241011	120200	24587840	5060	5060	5060	5060	0
469	20241011	120100	24587840	5060	5060	5060	5060	0
470	20241011	120000	24587840	5060	5060	5060	5060	0
471	20241011	115900	24587840	5060	5060	5060	5060	0
472	20241011	115800	24587840	5060	5060	5060	5060	0
473	20241011	115700	24587840	5060	5060	5060	5060	0
474	20241011	115600	24587840	5060	5060	5060	5060	0
475	20241011	115500	24587840	5060	5060	5060	5060	0
476	20241011	115400	24587840	5060	5060	5060	5060	0
477	20241011	115300	24587840	5060	5060	5060	5060	0
478	20241011	115200	24587840	5060	5060	5060	5060	0
479	20241011	115100	24587840	5060	5060	5060	5060	0
480	20241011	115000	24587840	5060	5060	5060	5060	0
481	20241011	114900	24587840	5060	5060	5060	5060	0
482	20241011	114800	24587840	5060	5060	5060	5060	0
483	20241011	114700	24587840	5060	5060	5060	5060	0
484	20241011	114600	24587840	5060	5060	5060	5060	0
485	20241011	114500	24587840	5060	5060	5060	5060	0
486	20241011	114400	24587840	5060	5060	5060	5060	0
487	20241011	114300	24587840	5060	5060	5060	5060	0
488	20241011	114200	24587840	5060	5060	5060	5060	0
489	20241011	114100	24587840	5060	5060	5060	5060	0
490	20241011	114000	24587840	5060	5060	5060	5060	0
491	20241011	113900	24587840	5060	5040	5060	5030	201
492	20241011	113800	23575850	5060	5060	5060	5060	0
493	20241011	113700	23575850	5060	5060	5060	5060	0
494	20241011	113600	23575850	5060	5060	5060	5060	0
495	20241011	113500	23575850	5060	5060	5060	5060	0
496	20241011	113400	23575850	5060	5060	5060	5060	0
497	20241011	113300	23575850	5060	5060	5060	5060	0
498	20241011	113200	23575850	5060	5060	5060	5060	0
499	20241011	113100	23575850	5060	5060	5060	5060	0
500	20241011	113000	23575850	5060	5060	5060	5060	0
501	20241011	112900	23575850	5060	5060	5060	5060	0
502	20241011	112800	23575850	5060	5060	5060	5060	0
503	20241011	112700	23575850	5060	5060	5060	5060	0
504	20241011	112600	23575850	5060	5060	5060	5060	0
505	20241011	112500	23575850	5060	5060	5060	5060	0
506	20241011	112400	23575850	5060	5060	5060	5060	0
507	20241011	112300	23575850	5060	5060	5060	5060	0
508	20241011	112200	23575850	5060	5060	5060	5060	0
509	20241011	112100	23575850	5060	5060	5060	5060	0
510	20241011	112000	23575850	5060	5060	5060	5060	0
511	20241011	111900	23575850	5060	5060	5060	5060	0
512	20241011	111800	23575850	5060	5060	5060	5060	0
513	20241011	111700	23575850	5060	5060	5060	5060	0
514	20241011	111600	23575850	5060	5060	5060	5060	0
515	20241011	111500	23575850	5060	5060	5060	5060	0
516	20241011	111400	23575850	5060	5060	5060	5060	0
517	20241011	111300	23575850	5060	5060	5060	5060	0
518	20241011	111200	23575850	5060	5060	5060	5060	0
519	20241011	111100	23575850	5060	5060	5060	5060	0
520	20241011	111000	23575850	5060	5060	5060	5060	0
521	20241011	110900	23575850	5060	5060	5060	5060	0
522	20241011	110800	23575850	5060	5060	5060	5060	0
523	20241011	110700	23575850	5060	5060	5060	5060	0
524	20241011	110600	23575850	5060	5060	5060	5060	0
525	20241011	110500	23575850	5060	5060	5060	5060	0
526	20241011	110400	23575850	5060	5060	5060	5060	0
527	20241011	110300	23575850	5060	5060	5060	5060	0
528	20241011	110200	23575850	5060	5060	5060	5060	0
529	20241011	110100	23575850	5060	5060	5060	5060	0
530	20241011	110000	23575850	5060	5060	5060	5060	0
531	20241011	105900	23575850	5060	5060	5060	5060	0
532	20241011	105800	23575850	5060	5060	5060	5060	0
533	20241011	105700	23575850	5060	5060	5060	5060	0
534	20241011	105600	23575850	5060	5060	5060	5060	0
535	20241011	105500	23575850	5060	5060	5060	5060	0
536	20241011	105400	23575850	5060	5060	5060	5060	0
537	20241011	105300	23575850	5060	5060	5060	5060	0
538	20241011	105200	23575850	5060	5060	5060	5060	1
539	20241011	105100	23570790	5040	5040	5040	5040	0
540	20241011	105000	23570790	5040	5050	5050	5040	51
541	20241011	104900	23313390	5050	5060	5060	5050	80
542	20241011	104800	22909380	5060	5060	5060	5060	0
543	20241011	104700	22909380	5060	5060	5060	5060	1
544	20241011	104600	22904320	5060	5060	5060	5060	0
545	20241011	104500	22904320	5060	5060	5060	5060	1
546	20241011	104400	22899260	5060	5060	5060	5060	0
547	20241011	104300	22899260	5060	5060	5060	5060	0
548	20241011	104200	22899260	5060	5060	5060	5060	0
549	20241011	104100	22899260	5060	5060	5060	5060	0
550	20241011	104000	22899260	5060	5060	5060	5060	0
551	20241011	103900	22899260	5060	5060	5060	5060	0
552	20241011	103800	22899260	5060	5060	5060	5060	0
553	20241011	103700	22899260	5060	5060	5060	5060	0
554	20241011	103600	22899260	5060	5060	5060	5060	2
555	20241011	103500	22889140	5060	5060	5060	5060	10
556	20241011	103400	22838540	5060	5060	5060	5060	0
557	20241011	103300	22838540	5060	5060	5060	5060	0
558	20241011	103200	22838540	5060	5060	5060	5060	0
559	20241011	103100	22838540	5060	5060	5060	5060	6
560	20241011	103000	22808180	5060	5060	5060	5060	0
561	20241011	102900	22808180	5060	5060	5060	5060	0
562	20241011	102800	22808180	5060	5060	5060	5060	0
563	20241011	102700	22808180	5060	5060	5060	5060	0
564	20241011	102600	22808180	5060	5060	5060	5060	0
565	20241011	102500	22808180	5060	5060	5060	5060	0
566	20241011	102400	22808180	5060	5060	5060	5060	0
567	20241011	102300	22808180	5060	5060	5060	5060	0
568	20241011	102200	22808180	5060	5060	5060	5060	0
569	20241011	102100	22808180	5060	5060	5060	5060	0
570	20241011	102000	22808180	5060	5060	5060	5060	0
571	20241011	101900	22808180	5060	5060	5060	5060	0
572	20241011	101800	22808180	5060	5060	5060	5060	0
573	20241011	101700	22808180	5060	5060	5060	5060	0
574	20241011	101600	22808180	5060	5060	5060	5060	2
575	20241011	101500	22798060	5070	5070	5070	5070	0
576	20241011	101400	22798060	5070	5070	5070	5070	0
577	20241011	101300	22798060	5070	5070	5070	5070	0
578	20241011	101200	22798060	5070	5070	5070	5070	0
579	20241011	101100	22798060	5070	5060	5070	5050	202
580	20241011	101000	21777120	5070	5070	5070	5070	0
581	20241011	100900	21777120	5070	5070	5070	5070	2
582	20241011	100800	21766980	5070	5070	5070	5070	0
583	20241011	100700	21766980	5070	5070	5070	5070	2
584	20241011	100600	21756840	5070	5070	5070	5070	1
585	20241011	100500	21751770	5070	5070	5070	5070	1
586	20241011	100400	21746700	5070	5070	5070	5070	2
587	20241011	100300	21736560	5070	5070	5070	5070	0
588	20241011	100200	21736560	5070	5070	5070	5070	0
589	20241011	100100	21736560	5070	5070	5070	5070	2
590	20241011	100000	21726420	5070	5070	5070	5070	0
591	20241011	095900	21726420	5070	5070	5070	5070	0
592	20241011	095800	21726420	5070	5070	5070	5070	0
593	20241011	095700	21726420	5070	5070	5070	5070	0
594	20241011	095600	21726420	5070	5070	5070	5070	1
595	20241011	095500	21721350	5070	5070	5070	5070	0
596	20241011	095400	21721350	5070	5070	5070	5070	0
597	20241011	095300	21721350	5070	5070	5070	5070	0
598	20241011	095200	21721350	5070	5070	5070	5070	2
599	20241011	095100	21711210	5070	5070	5070	5070	1
600	20241011	095000	21706140	5070	5070	5070	5070	0
601	20241011	094900	21706140	5070	5070	5070	5070	0
602	20241011	094800	21706140	5070	5070	5070	5070	0
603	20241011	094700	21706140	5070	5070	5070	5070	0
604	20241011	094600	21706140	5070	5070	5070	5070	0
605	20241011	094500	21706140	5070	5070	5070	5070	0
606	20241011	094400	21706140	5070	5070	5070	5070	0
607	20241011	094300	21706140	5070	5070	5070	5070	1
608	20241011	094200	21701070	5070	5070	5070	5070	5
609	20241011	094100	21675720	5070	5070	5070	5070	0
610	20241011	094000	21675720	5070	5070	5070	5070	0
611	20241011	093900	21675720	5070	5070	5070	5070	6
612	20241011	093800	21645300	5090	5090	5090	5090	0
613	20241011	093700	21645300	5090	5090	5090	5090	2
614	20241011	093600	21635120	5090	5090	5090	5090	1
615	20241011	093500	21630030	5070	5070	5080	5070	696
616	20241011	093400	18101300	5080	5080	5080	5080	0
617	20241011	093300	18101300	5080	5070	5080	5070	50
618	20241011	093200	17847790	5070	5070	5070	5070	1571
619	20241011	093100	9882820	5070	5070	5070	5070	80
620	20241011	093000	9477220	5070	5070	5070	5070	320
621	20241011	092900	7854820	5070	5070	5070	5070	775
622	20241011	092800	3925570	5080	5080	5080	5080	0
623	20241011	092700	3925570	5080	5080	5080	5080	0
624	20241011	092600	3925570	5080	5080	5080	5080	0
625	20241011	092500	3925570	5080	5080	5080	5080	0
626	20241011	092400	3925570	5080	5080	5080	5080	0
627	20241011	092300	3925570	5080	5080	5080	5080	0
628	20241011	092200	3925570	5080	5080	5080	5080	0
629	20241011	092100	3925570	5080	5080	5080	5080	0
630	20241011	092000	3925570	5080	5080	5080	5080	0
631	20241011	091900	3925570	5080	5080	5080	5080	0
632	20241011	091800	3925570	5080	5080	5080	5080	0
633	20241011	091700	3925570	5080	5080	5080	5080	0
634	20241011	091600	3925570	5080	5080	5080	5080	0
635	20241011	091500	3925570	5080	5080	5080	5080	0
636	20241011	091400	3925570	5080	5080	5080	5080	0
637	20241011	091300	3925570	5080	5080	5080	5080	0
638	20241011	091200	3925570	5080	5080	5080	5080	0
639	20241011	091100	3925570	5080	5080	5080	5080	0
640	20241011	091000	3925570	5080	5080	5080	5080	0
641	20241011	090900	3925570	5080	5080	5080	5080	0
642	20241011	090800	3925570	5080	5080	5080	5080	50
643	20241011	090700	3671570	5080	5080	5080	5080	2
644	20241011	090600	3661410	5080	5080	5080	5080	0
645	20241011	090500	3661410	5080	5080	5080	5080	0
646	20241011	090400	3661410	5080	5050	5080	5050	89
647	20241011	090300	3211740	5040	5040	5040	5040	0
648	20241011	090200	3211740	5040	5040	5040	5040	0
649	20241011	090100	3211740	5040	5040	5040	5040	6
650	20241011	090000	3181500	5050	5050	5050	5050	630