KissMeData/051490/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193300	1486427130	4985	4985	4985	4985	12653
3	20241010	193200	1486427130	4985	4985	4985	4985	0
4	20241010	193100	1486427130	4985	4985	4985	4985	0
5	20241010	193000	1486427130	4985	4985	4985	4985	0
6	20241010	192900	1486427130	4985	4985	4985	4985	0
7	20241010	192800	1486427130	4985	4985	4985	4985	0
8	20241010	192700	1486427130	4985	4985	4985	4985	0
9	20241010	192600	1486427130	4985	4985	4985	4985	0
10	20241010	192500	1486427130	4985	4985	4985	4985	0
11	20241010	192400	1486427130	4985	4985	4985	4985	0
12	20241010	192300	1486427130	4985	4985	4985	4985	0
13	20241010	192200	1486427130	4985	4985	4985	4985	0
14	20241010	192100	1486427130	4985	4985	4985	4985	0
15	20241010	192000	1486427130	4985	4985	4985	4985	0
16	20241010	191900	1486427130	4985	4985	4985	4985	0
17	20241010	191800	1486427130	4985	4985	4985	4985	0
18	20241010	191700	1486427130	4985	4985	4985	4985	0
19	20241010	191600	1486427130	4985	4985	4985	4985	0
20	20241010	191500	1486427130	4985	4985	4985	4985	0
21	20241010	191400	1486427130	4985	4985	4985	4985	0
22	20241010	191300	1486427130	4985	4985	4985	4985	0
23	20241010	191200	1486427130	4985	4985	4985	4985	0
24	20241010	191100	1486427130	4985	4985	4985	4985	0
25	20241010	191000	1486427130	4985	4985	4985	4985	0
26	20241010	190900	1486427130	4985	4985	4985	4985	0
27	20241010	190800	1486427130	4985	4985	4985	4985	0
28	20241010	190700	1486427130	4985	4985	4985	4985	0
29	20241010	190600	1486427130	4985	4985	4985	4985	0
30	20241010	190500	1486427130	4985	4985	4985	4985	0
31	20241010	190400	1486427130	4985	4985	4985	4985	0
32	20241010	190300	1486427130	4985	4985	4985	4985	12653
33	20241010	190200	1486427130	4985	4985	4985	4985	0
34	20241010	190100	1486427130	4985	4985	4985	4985	0
35	20241010	190000	1486427130	4985	4985	4985	4985	0
36	20241010	185900	1486427130	4985	4985	4985	4985	0
37	20241010	185800	1486427130	4985	4985	4985	4985	0
38	20241010	185700	1486427130	4985	4985	4985	4985	0
39	20241010	185600	1486427130	4985	4985	4985	4985	0
40	20241010	185500	1486427130	4985	4985	4985	4985	0
41	20241010	185400	1486427130	4985	4985	4985	4985	0
42	20241010	185300	1486427130	4985	4985	4985	4985	0
43	20241010	185200	1486427130	4985	4985	4985	4985	0
44	20241010	185100	1486427130	4985	4985	4985	4985	0
45	20241010	185000	1486427130	4985	4985	4985	4985	0
46	20241010	184900	1486427130	4985	4985	4985	4985	0
47	20241010	184800	1486427130	4985	4985	4985	4985	0
48	20241010	184700	1486427130	4985	4985	4985	4985	0
49	20241010	184600	1486427130	4985	4985	4985	4985	0
50	20241010	184500	1486427130	4985	4985	4985	4985	0
51	20241010	184400	1486427130	4985	4985	4985	4985	0
52	20241010	184300	1486427130	4985	4985	4985	4985	0
53	20241010	184200	1486427130	4985	4985	4985	4985	0
54	20241010	184100	1486427130	4985	4985	4985	4985	0
55	20241010	184000	1486427130	4985	4985	4985	4985	0
56	20241010	183900	1486427130	4985	4985	4985	4985	0
57	20241010	183800	1486427130	4985	4985	4985	4985	0
58	20241010	183700	1486427130	4985	4985	4985	4985	0
59	20241010	183600	1486427130	4985	4985	4985	4985	0
60	20241010	183500	1486427130	4985	4985	4985	4985	0
61	20241010	183400	1486427130	4985	4985	4985	4985	0
62	20241010	183300	1486427130	4985	4985	4985	4985	12653
63	20241010	183200	1486427130	4985	4985	4985	4985	0
64	20241010	183100	1486427130	4985	4985	4985	4985	0
65	20241010	183000	1486427130	4985	4985	4985	4985	0
66	20241010	182900	1486427130	4985	4985	4985	4985	0
67	20241010	182800	1486427130	4985	4985	4985	4985	0
68	20241010	182700	1486427130	4985	4985	4985	4985	0
69	20241010	182600	1486427130	4985	4985	4985	4985	0
70	20241010	182500	1486427130	4985	4985	4985	4985	0
71	20241010	182400	1486427130	4985	4985	4985	4985	0
72	20241010	182300	1486427130	4985	4985	4985	4985	0
73	20241010	182200	1486427130	4985	4985	4985	4985	0
74	20241010	182100	1486427130	4985	4985	4985	4985	0
75	20241010	182000	1486427130	4985	4985	4985	4985	0
76	20241010	181900	1486427130	4985	4985	4985	4985	0
77	20241010	181800	1486427130	4985	4985	4985	4985	0
78	20241010	181700	1486427130	4985	4985	4985	4985	0
79	20241010	181600	1486427130	4985	4985	4985	4985	0
80	20241010	181500	1486427130	4985	4985	4985	4985	0
81	20241010	181400	1486427130	4985	4985	4985	4985	0
82	20241010	181300	1486427130	4985	4985	4985	4985	0
83	20241010	181200	1486427130	4985	4985	4985	4985	0
84	20241010	181100	1486427130	4985	4985	4985	4985	0
85	20241010	181000	1486427130	4985	4985	4985	4985	0
86	20241010	180900	1486427130	4985	4985	4985	4985	0
87	20241010	180800	1486427130	4985	4985	4985	4985	0
88	20241010	180700	1486427130	4985	4985	4985	4985	0
89	20241010	180600	1486427130	4985	4985	4985	4985	0
90	20241010	180500	1486427130	4985	4985	4985	4985	0
91	20241010	180400	1486427130	4985	4985	4985	4985	0
92	20241010	180300	1486427130	4985	4985	4985	4985	12653
93	20241010	180200	1486427130	4985	4985	4985	4985	0
94	20241010	180100	1486427130	4985	4985	4985	4985	0
95	20241010	180000	1486427130	4985	4985	4985	4985	0
96	20241010	175900	1486427130	4985	4985	4985	4985	0
97	20241010	175800	1486427130	4985	4985	4985	4985	0
98	20241010	175700	1486427130	4985	4985	4985	4985	0
99	20241010	175600	1486427130	4985	4985	4985	4985	0
100	20241010	175500	1486427130	4985	4985	4985	4985	0
101	20241010	175400	1486427130	4985	4985	4985	4985	0
102	20241010	175300	1486427130	4985	4985	4985	4985	0
103	20241010	175200	1486427130	4985	4985	4985	4985	0
104	20241010	175100	1486427130	4985	4985	4985	4985	0
105	20241010	175000	1486427130	4985	4985	4985	4985	0
106	20241010	174900	1486427130	4985	4985	4985	4985	0
107	20241010	174800	1486427130	4985	4985	4985	4985	0
108	20241010	174700	1486427130	4985	4985	4985	4985	0
109	20241010	174600	1486427130	4985	4985	4985	4985	0
110	20241010	174500	1486427130	4985	4985	4985	4985	0
111	20241010	174400	1486427130	4985	4985	4985	4985	0
112	20241010	174300	1486427130	4985	4985	4985	4985	0
113	20241010	174200	1486427130	4985	4985	4985	4985	0
114	20241010	174100	1486427130	4985	4985	4985	4985	0
115	20241010	174000	1486427130	4985	4985	4985	4985	0
116	20241010	173900	1486427130	4985	4985	4985	4985	0
117	20241010	173800	1486427130	4985	4985	4985	4985	0
118	20241010	173700	1486427130	4985	4985	4985	4985	0
119	20241010	173600	1486427130	4985	4985	4985	4985	0
120	20241010	173500	1486427130	4985	4985	4985	4985	0
121	20241010	173400	1486427130	4985	4985	4985	4985	0
122	20241010	173300	1486427130	4985	4985	4985	4985	12653
123	20241010	173200	1486427130	4985	4985	4985	4985	0
124	20241010	173100	1486427130	4985	4985	4985	4985	0
125	20241010	173000	1486427130	4985	4985	4985	4985	0
126	20241010	172900	1486427130	4985	4985	4985	4985	0
127	20241010	172800	1486427130	4985	4985	4985	4985	0
128	20241010	172700	1486427130	4985	4985	4985	4985	0
129	20241010	172600	1486427130	4985	4985	4985	4985	0
130	20241010	172500	1486427130	4985	4985	4985	4985	0
131	20241010	172400	1486427130	4985	4985	4985	4985	0
132	20241010	172300	1486427130	4985	4985	4985	4985	0
133	20241010	172200	1486427130	4985	4985	4985	4985	0
134	20241010	172100	1486427130	4985	4985	4985	4985	0
135	20241010	172000	1486427130	4985	4985	4985	4985	0
136	20241010	171900	1486427130	4985	4985	4985	4985	0
137	20241010	171800	1486427130	4985	4985	4985	4985	0
138	20241010	171700	1486427130	4985	4985	4985	4985	0
139	20241010	171600	1486427130	4985	4985	4985	4985	0
140	20241010	171500	1486427130	4985	4985	4985	4985	0
141	20241010	171400	1486427130	4985	4985	4985	4985	0
142	20241010	171300	1486427130	4985	4985	4985	4985	0
143	20241010	171200	1486427130	4985	4985	4985	4985	0
144	20241010	171100	1486427130	4985	4985	4985	4985	0
145	20241010	171000	1486427130	4985	4985	4985	4985	0
146	20241010	170900	1486427130	4985	4985	4985	4985	0
147	20241010	170800	1486427130	4985	4985	4985	4985	0
148	20241010	170700	1486427130	4985	4985	4985	4985	0
149	20241010	170600	1486427130	4985	4985	4985	4985	0
150	20241010	170500	1486427130	4985	4985	4985	4985	0
151	20241010	170400	1486427130	4985	4985	4985	4985	0
152	20241010	170300	1486427130	4985	4985	4985	4985	12653
153	20241010	170200	1486427130	4985	4985	4985	4985	0
154	20241010	170100	1486427130	4985	4985	4985	4985	0
155	20241010	170000	1486427130	4985	4985	4985	4985	0
156	20241010	165900	1486427130	4985	4985	4985	4985	0
157	20241010	165800	1486427130	4985	4985	4985	4985	0
158	20241010	165700	1486427130	4985	4985	4985	4985	0
159	20241010	165600	1486427130	4985	4985	4985	4985	0
160	20241010	165500	1486427130	4985	4985	4985	4985	0
161	20241010	165400	1486427130	4985	4985	4985	4985	0
162	20241010	165300	1486427130	4985	4985	4985	4985	0
163	20241010	165200	1486427130	4985	4985	4985	4985	0
164	20241010	165100	1486427130	4985	4985	4985	4985	0
165	20241010	165000	1486427130	4985	4985	4985	4985	0
166	20241010	164900	1486427130	4985	4985	4985	4985	0
167	20241010	164800	1486427130	4985	4985	4985	4985	0
168	20241010	164700	1486427130	4985	4985	4985	4985	0
169	20241010	164600	1486427130	4985	4985	4985	4985	0
170	20241010	164500	1486427130	4985	4985	4985	4985	0
171	20241010	164400	1486427130	4985	4985	4985	4985	0
172	20241010	164300	1486427130	4985	4985	4985	4985	0
173	20241010	164200	1486427130	4985	4985	4985	4985	0
174	20241010	164100	1486427130	4985	4985	4985	4985	0
175	20241010	164000	1486427130	4985	4985	4985	4985	0
176	20241010	163900	1486427130	4985	4985	4985	4985	0
177	20241010	163800	1486427130	4985	4985	4985	4985	0
178	20241010	163700	1486427130	4985	4985	4985	4985	0
179	20241010	163600	1486427130	4985	4985	4985	4985	0
180	20241010	163500	1486427130	4985	4985	4985	4985	0
181	20241010	163400	1486427130	4985	4985	4985	4985	0
182	20241010	163300	1486427130	4985	4985	4985	4985	12653
183	20241010	163200	1486427130	4985	4985	4985	4985	0
184	20241010	163100	1486427130	4985	4985	4985	4985	0
185	20241010	163000	1486427130	4985	4985	4985	4985	0
186	20241010	162900	1486427130	4985	4985	4985	4985	0
187	20241010	162800	1486427130	4985	4985	4985	4985	0
188	20241010	162700	1486427130	4985	4985	4985	4985	0
189	20241010	162600	1486427130	4985	4985	4985	4985	0
190	20241010	162500	1486427130	4985	4985	4985	4985	0
191	20241010	162400	1486427130	4985	4985	4985	4985	0
192	20241010	162300	1486427130	4985	4985	4985	4985	0
193	20241010	162200	1486427130	4985	4985	4985	4985	0
194	20241010	162100	1486427130	4985	4985	4985	4985	0
195	20241010	162000	1486427130	4985	4985	4985	4985	0
196	20241010	161900	1486427130	4985	4985	4985	4985	0
197	20241010	161800	1486427130	4985	4985	4985	4985	0
198	20241010	161700	1486427130	4985	4985	4985	4985	0
199	20241010	161600	1486427130	4985	4985	4985	4985	0
200	20241010	161500	1486427130	4985	4985	4985	4985	0
201	20241010	161400	1486427130	4985	4985	4985	4985	0
202	20241010	161300	1486427130	4985	4985	4985	4985	0
203	20241010	161200	1486427130	4985	4985	4985	4985	0
204	20241010	161100	1486427130	4985	4985	4985	4985	0
205	20241010	161000	1486427130	4985	4985	4985	4985	0
206	20241010	160900	1486427130	4985	4985	4985	4985	0
207	20241010	160800	1486427130	4985	4985	4985	4985	0
208	20241010	160700	1486427130	4985	4985	4985	4985	0
209	20241010	160600	1486427130	4985	4985	4985	4985	0
210	20241010	160500	1486427130	4985	4985	4985	4985	0
211	20241010	160400	1486427130	4985	4985	4985	4985	0
212	20241010	160300	1486427130	4985	4985	4985	4985	12653
213	20241010	160200	1486427130	4985	4985	4985	4985	0
214	20241010	160100	1486427130	4985	4985	4985	4985	0
215	20241010	160000	1486427130	4985	4985	4985	4985	0
216	20241010	155900	1486427130	4985	4985	4985	4985	0
217	20241010	155800	1486427130	4985	4985	4985	4985	0
218	20241010	155700	1486427130	4985	4985	4985	4985	0
219	20241010	155600	1486427130	4985	4985	4985	4985	0
220	20241010	155500	1486427130	4985	4985	4985	4985	0
221	20241010	155400	1486427130	4985	4985	4985	4985	0
222	20241010	155300	1486427130	4985	4985	4985	4985	0
223	20241010	155200	1486427130	4985	4985	4985	4985	0
224	20241010	155100	1486427130	4985	4985	4985	4985	0
225	20241010	155000	1486427130	4985	4985	4985	4985	0
226	20241010	154900	1486427130	4985	4985	4985	4985	0
227	20241010	154800	1486427130	4985	4985	4985	4985	0
228	20241010	154700	1486427130	4985	4985	4985	4985	0
229	20241010	154600	1486427130	4985	4985	4985	4985	0
230	20241010	154500	1486427130	4985	4985	4985	4985	0
231	20241010	154400	1486427130	4985	4985	4985	4985	0
232	20241010	154300	1486427130	4985	4985	4985	4985	0
233	20241010	154200	1486427130	4985	4985	4985	4985	0
234	20241010	154100	1486427130	4985	4985	4985	4985	0
235	20241010	154000	1486427130	4985	4985	4985	4985	0
236	20241010	153900	1486427130	4985	4985	4985	4985	0
237	20241010	153800	1486427130	4985	4985	4985	4985	0
238	20241010	153700	1486427130	4985	4985	4985	4985	0
239	20241010	153600	1486427130	4985	4985	4985	4985	0
240	20241010	153500	1486427130	4985	4985	4985	4985	0
241	20241010	153400	1486427130	4985	4985	4985	4985	0
242	20241010	153300	1486427130	4985	4985	4985	4985	12653
243	20241010	153200	1486427130	4985	4985	4985	4985	0
244	20241010	153100	1486427130	4985	4985	4985	4985	0
245	20241010	153000	1486427130	4985	4985	4985	4985	12653
246	20241010	152900	1423351925	5010	5010	5010	5010	0
247	20241010	152800	1423351925	5010	5010	5010	5010	0
248	20241010	152700	1423351925	5010	5010	5010	5010	0
249	20241010	152600	1423351925	5010	5010	5010	5010	0
250	20241010	152500	1423351925	5010	5010	5010	5010	0
251	20241010	152400	1423351925	5010	5010	5010	5010	0
252	20241010	152300	1423351925	5010	5010	5010	5010	0
253	20241010	152200	1423351925	5010	5010	5010	5010	0
254	20241010	152100	1423351925	5010	5010	5010	5010	0
255	20241010	152000	1423351925	5010	5010	5010	5010	0
256	20241010	151900	1423351925	5010	5010	5050	5010	576
257	20241010	151800	1420461315	5010	5010	5010	5010	20
258	20241010	151700	1420361115	5020	5040	5040	5000	6875
259	20241010	151600	1385893365	5040	5040	5040	5040	499
260	20241010	151500	1383378405	5050	5040	5050	5040	803
261	20241010	151400	1379330355	5030	5030	5030	5030	1202
262	20241010	151300	1373284295	5040	5030	5040	5030	192
263	20241010	151200	1372318115	5030	5030	5030	5030	658
264	20241010	151100	1369008375	5030	5030	5030	5030	49
265	20241010	151000	1368761905	5030	5030	5030	5030	23
266	20241010	150900	1368646215	5040	5040	5040	5040	1489
267	20241010	150800	1361141655	5050	5050	5050	5050	4
268	20241010	150700	1361121455	5050	5050	5050	5050	0
269	20241010	150600	1361121455	5050	5040	5050	5040	731
270	20241010	150500	1357435085	5030	5030	5030	5030	110
271	20241010	150400	1356881785	5040	5030	5040	5030	372
272	20241010	150300	1355010585	5030	5030	5030	5030	0
273	20241010	150200	1355010585	5030	5030	5030	5030	11
274	20241010	150100	1354955255	5030	5030	5030	5030	230
275	20241010	150000	1353798355	5030	5030	5030	5030	8
276	20241010	145900	1353758115	5020	5030	5030	5020	100
277	20241010	145800	1353255985	5020	5030	5030	5020	2090
278	20241010	145700	1342760575	5030	5030	5030	5030	0
279	20241010	145600	1342760575	5030	5030	5030	5030	0
280	20241010	145500	1342760575	5030	5040	5040	5030	702
281	20241010	145400	1339229485	5040	5040	5040	5040	0
282	20241010	145300	1339229485	5040	5040	5040	5040	399
283	20241010	145200	1337218525	5040	5040	5040	5040	219
284	20241010	145100	1336114765	5040	5040	5040	5040	36
285	20241010	145000	1335933325	5040	5040	5040	5040	0
286	20241010	144900	1335933325	5040	5040	5040	5040	20
287	20241010	144800	1335832525	5020	5020	5020	5020	0
288	20241010	144700	1335832525	5020	5020	5020	5020	1
289	20241010	144600	1335827505	5020	5030	5030	5020	206
290	20241010	144500	1334792385	5030	5030	5040	5030	474
291	20241010	144400	1332408155	5030	5040	5040	5030	417
292	20241010	144300	1330310305	5040	5030	5040	5030	594
293	20241010	144200	1327322465	5040	5040	5040	5030	5
294	20241010	144100	1327297285	5040	5040	5040	5040	5
295	20241010	144000	1327272085	5030	5030	5030	5030	528
296	20241010	143900	1324616245	5030	5030	5030	5030	261
297	20241010	143800	1323303415	5030	5030	5030	5030	210
298	20241010	143700	1322247115	5030	5020	5030	5020	21
299	20241010	143600	1322141495	5020	5020	5030	5020	133
300	20241010	143500	1321472835	5020	5020	5020	5020	100
301	20241010	143400	1320970835	5030	5030	5030	5030	0
302	20241010	143300	1320970835	5030	5030	5030	5030	80
303	20241010	143200	1320568435	5030	5020	5030	5020	309
304	20241010	143100	1319017055	5030	5030	5030	5030	0
305	20241010	143000	1319017055	5030	5030	5030	5030	0
306	20241010	142900	1319017055	5030	5020	5030	5020	51
307	20241010	142800	1318761025	5020	5020	5020	5020	200
308	20241010	142700	1317757025	5020	5030	5030	5020	5
309	20241010	142600	1317731915	5020	5020	5020	5020	163
310	20241010	142500	1316913655	5020	5020	5020	5020	5
311	20241010	142400	1316888555	5020	5020	5020	5020	246
312	20241010	142300	1315653635	5020	5030	5030	5020	5379
313	20241010	142200	1288629845	5030	5030	5030	5030	483
314	20241010	142100	1286200355	5030	5040	5040	5030	4078
315	20241010	142000	1265647245	5040	5040	5040	5040	0
316	20241010	141900	1265647245	5040	5040	5040	5040	209
317	20241010	141800	1264593885	5050	5050	5050	5050	0
318	20241010	141700	1264593885	5050	5050	5050	5050	15
319	20241010	141600	1264518135	5050	5050	5050	5040	1021
320	20241010	141500	1259372085	5050	5050	5050	5050	145
321	20241010	141400	1258639835	5060	5060	5060	5060	0
322	20241010	141300	1258639835	5060	5060	5060	5060	7
323	20241010	141200	1258604415	5040	5050	5050	5040	58
324	20241010	141100	1258311525	5040	5060	5060	5040	120
325	20241010	141000	1257706705	5040	5040	5040	5040	200
326	20241010	140900	1256698705	5040	5040	5040	5040	0
327	20241010	140800	1256698705	5040	5040	5040	5040	0
328	20241010	140700	1256698705	5040	5040	5040	5040	1174
329	20241010	140600	1250781745	5040	5040	5040	5040	699
330	20241010	140500	1247258785	5030	5040	5040	5030	1171
331	20241010	140400	1241361505	5040	5050	5050	5040	120
332	20241010	140300	1240755895	5040	5040	5040	5040	0
333	20241010	140200	1240755895	5040	5040	5040	5040	0
334	20241010	140100	1240755895	5040	5040	5040	5040	0
335	20241010	140000	1240755895	5040	5040	5040	5040	2
336	20241010	135900	1240745815	5050	5050	5050	5050	7
337	20241010	135800	1240710465	5040	5040	5040	5040	37
338	20241010	135700	1240523985	5040	5040	5040	5040	1
339	20241010	135600	1240518945	5060	5060	5060	5060	0
340	20241010	135500	1240518945	5060	5060	5060	5060	75
341	20241010	135400	1240139445	5040	5040	5040	5040	0
342	20241010	135300	1240139445	5040	5040	5040	5040	400
343	20241010	135200	1238123445	5040	5040	5040	5040	401
344	20241010	135100	1236102405	5040	5040	5040	5040	1
345	20241010	135000	1236097365	5040	5040	5040	5040	0
346	20241010	134900	1236097365	5040	5040	5040	5040	0
347	20241010	134800	1236097365	5040	5040	5040	5040	0
348	20241010	134700	1236097365	5040	5040	5040	5040	100
349	20241010	134600	1235593365	5040	5040	5040	5040	77
350	20241010	134500	1235205285	5060	5060	5060	5060	18
351	20241010	134400	1235114205	5060	5050	5060	5050	50
352	20241010	134300	1234861405	5050	5050	5050	5050	60
353	20241010	134200	1234558405	5050	5050	5050	5050	1
354	20241010	134100	1234553355	5040	5040	5040	5040	72
355	20241010	134000	1234190475	5040	5050	5050	5040	54
356	20241010	133900	1233918195	5030	5050	5050	5030	729
357	20241010	133800	1230247045	5050	5050	5050	5050	0
358	20241010	133700	1230247045	5050	5050	5050	5050	10
359	20241010	133600	1230196545	5050	5050	5050	5050	200
360	20241010	133500	1229186545	5050	5050	5050	5050	90
361	20241010	133400	1228732045	5050	5050	5050	5050	1
362	20241010	133300	1228726995	5050	5030	5050	5030	90
363	20241010	133200	1228272875	5030	5030	5030	5030	107
364	20241010	133100	1227734665	5050	5050	5050	5050	0
365	20241010	133000	1227734665	5050	5030	5050	5030	612
366	20241010	132900	1224656275	5030	5030	5030	5030	1754
367	20241010	132800	1215833655	5030	5030	5030	5030	201
368	20241010	132700	1214822625	5030	5040	5040	5030	367
369	20241010	132600	1212976225	5040	5040	5040	5040	593
370	20241010	132500	1209987505	5040	5040	5040	5040	11
371	20241010	132400	1209932065	5040	5040	5040	5040	0
372	20241010	132300	1209932065	5040	5040	5040	5040	215
373	20241010	132200	1208848465	5040	5040	5040	5040	61
374	20241010	132100	1208541025	5040	5060	5060	5040	3895
375	20241010	132000	1188893235	5060	5060	5060	5060	286
376	20241010	131900	1187446075	5060	5060	5060	5060	480
377	20241010	131800	1185017275	5060	5070	5070	5060	204
378	20241010	131700	1183984995	5070	5070	5070	5070	5
379	20241010	131600	1183959645	5070	5080	5080	5070	75
380	20241010	131500	1183579145	5080	5080	5080	5080	75
381	20241010	131400	1183198145	5080	5070	5080	5070	106
382	20241010	131300	1182659725	5070	5070	5070	5070	0
383	20241010	131200	1182659725	5070	5070	5070	5070	0
384	20241010	131100	1182659725	5070	5070	5070	5070	0
385	20241010	131000	1182659725	5070	5070	5070	5070	0
386	20241010	130900	1182659725	5070	5070	5070	5070	1
387	20241010	130800	1182654655	5080	5080	5080	5080	1
388	20241010	130700	1182649575	5080	5060	5080	5060	215
389	20241010	130600	1181560275	5070	5070	5070	5070	0
390	20241010	130500	1181560275	5070	5070	5070	5060	1380
391	20241010	130400	1174564435	5050	5050	5050	5050	0
392	20241010	130300	1174564435	5050	5060	5060	5050	400
393	20241010	130200	1172542095	5070	5070	5070	5070	10
394	20241010	130100	1172491395	5070	5060	5070	5060	101
395	20241010	130000	1171979335	5050	5070	5070	5050	7
396	20241010	125900	1171943945	5070	5070	5070	5070	224
397	20241010	125800	1170808265	5070	5070	5070	5070	60
398	20241010	125700	1170504065	5070	5060	5070	5040	563
399	20241010	125600	1167659765	5050	5050	5050	5050	23
400	20241010	125500	1167543615	5060	5060	5060	5060	230
401	20241010	125400	1166379815	5050	5050	5050	5050	167
402	20241010	125300	1165536465	5050	5050	5050	5050	862
403	20241010	125200	1161183365	5050	5060	5060	5050	883
404	20241010	125100	1156722715	5060	5060	5060	5060	579
405	20241010	125000	1153792975	5060	5060	5060	5060	0
406	20241010	124900	1153792975	5060	5060	5060	5060	181
407	20241010	124800	1152877115	5060	5070	5070	5060	1013
408	20241010	124700	1147742805	5070	5070	5070	5070	82
409	20241010	124600	1147327065	5070	5070	5070	5070	141
410	20241010	124500	1146612195	5080	5070	5080	5070	101
411	20241010	124400	1146100005	5070	5070	5070	5070	496
412	20241010	124300	1143585285	5070	5070	5070	5070	2373
413	20241010	124200	1131554175	5070	5070	5070	5070	305
414	20241010	124100	1130007825	5080	5080	5080	5070	783
415	20241010	124000	1126037335	5080	5080	5080	5080	186
416	20241010	123900	1125092455	5080	5080	5080	5080	6
417	20241010	123800	1125061975	5080	5090	5090	5080	728
418	20241010	123700	1121362675	5090	5090	5090	5090	18
419	20241010	123600	1121271055	5100	5100	5100	5100	0
420	20241010	123500	1121271055	5100	5100	5100	5100	602
421	20241010	123400	1118200855	5100	5100	5100	5100	1
422	20241010	123300	1118195755	5090	5090	5090	5090	8
423	20241010	123200	1118155035	5100	5110	5110	5100	220
424	20241010	123100	1117031865	5100	5100	5100	5100	0
425	20241010	123000	1117031865	5100	5090	5100	5090	317
426	20241010	122900	1115417005	5110	5110	5110	5110	42
427	20241010	122800	1115202385	5090	5090	5090	5090	0
428	20241010	122700	1115202385	5090	5100	5100	5090	23
429	20241010	122600	1115085185	5100	5100	5100	5100	205
430	20241010	122500	1114039685	5090	5090	5090	5090	11
431	20241010	122400	1113983695	5110	5110	5110	5110	0
432	20241010	122300	1113983695	5110	5110	5110	5110	1
433	20241010	122200	1113978585	5080	5080	5080	5080	10
434	20241010	122100	1113927785	5080	5080	5080	5080	137
435	20241010	122000	1113231825	5110	5110	5110	5110	0
436	20241010	121900	1113231825	5110	5110	5110	5110	1
437	20241010	121800	1113226715	5080	5080	5080	5080	0
438	20241010	121700	1113226715	5080	5080	5080	5080	0
439	20241010	121600	1113226715	5080	5080	5080	5080	12
440	20241010	121500	1113165755	5120	5120	5120	5120	0
441	20241010	121400	1113165755	5120	5110	5120	5110	103
442	20241010	121300	1112639415	5110	5090	5110	5090	94
443	20241010	121200	1112160015	5090	5090	5090	5090	44
444	20241010	121100	1111936055	5090	5090	5090	5090	6
445	20241010	121000	1111905515	5080	5120	5120	5080	2
446	20241010	120900	1111895315	5120	5120	5120	5120	0
447	20241010	120800	1111895315	5120	5130	5130	5100	144
448	20241010	120700	1111157505	5130	5090	5130	5070	1683
449	20241010	120600	1102580205	5100	5100	5100	5100	10
450	20241010	120500	1102529205	5110	5110	5110	5080	354
451	20241010	120400	1100726205	5090	5100	5100	5090	249
452	20241010	120300	1099456445	5110	5100	5110	5100	59
453	20241010	120200	1099154965	5100	5100	5100	5100	0
454	20241010	120100	1099154965	5100	5100	5100	5090	52
455	20241010	120000	1098889785	5100	5100	5100	5100	40
456	20241010	115900	1098685785	5080	5080	5080	5080	0
457	20241010	115800	1098685785	5080	5080	5110	5080	31
458	20241010	115700	1098528245	5070	5090	5090	5070	1656
459	20241010	115600	1090127885	5080	5080	5080	5080	0
460	20241010	115500	1090127885	5080	5080	5080	5080	0
461	20241010	115400	1090127885	5080	5070	5130	5070	135
462	20241010	115300	1089438695	5070	5070	5070	5070	31
463	20241010	115200	1089281525	5070	5100	5100	5070	55
464	20241010	115100	1089002235	5100	5090	5100	5090	90
465	20241010	115000	1088543755	5090	5080	5090	5080	238
466	20241010	114900	1087334115	5080	5080	5080	5080	1
467	20241010	114800	1087329035	5080	5080	5080	5080	3
468	20241010	114700	1087313795	5070	5070	5070	5070	231
469	20241010	114600	1086142625	5070	5070	5090	5070	172
470	20241010	114500	1085270165	5090	5080	5100	5080	556
471	20241010	114400	1082445105	5080	5060	5080	5060	19
472	20241010	114300	1082348665	5070	5060	5070	5060	2923
473	20241010	114200	1067535985	5060	5060	5060	5060	923
474	20241010	114100	1062865605	5060	5080	5080	5060	307
475	20241010	114000	1061309205	5070	5070	5070	5070	3
476	20241010	113900	1061293995	5070	5080	5080	5070	17
477	20241010	113800	1061207765	5060	5070	5070	5050	4542
478	20241010	113700	1038230415	5070	5080	5080	5070	1202
479	20241010	113600	1032129115	5090	5080	5090	5080	1006
480	20241010	113500	1027018615	5090	5100	5100	5080	2715
481	20241010	113400	1013200745	5100	5100	5110	5100	424
482	20241010	113300	1011038325	5100	5100	5100	5100	3498
483	20241010	113200	993198525	5100	5120	5120	5100	425
484	20241010	113100	991024085	5120	5110	5120	5100	2999
485	20241010	113000	975694115	5120	5120	5120	5120	0
486	20241010	112900	975694115	5120	5120	5120	5110	25
487	20241010	112800	975566155	5120	5120	5120	5110	108
488	20241010	112700	975013255	5110	5110	5110	5110	301
489	20241010	112600	973475145	5110	5120	5120	5110	371
490	20241010	112500	971577965	5140	5120	5140	5120	24
491	20241010	112400	971455065	5120	5120	5120	5120	744
492	20241010	112300	967645785	5120	5120	5120	5120	546
493	20241010	112200	964850265	5120	5120	5150	5120	9178
494	20241010	112100	917829765	5130	5130	5130	5120	486
495	20241010	112000	915336785	5130	5130	5130	5130	16
496	20241010	111900	915254705	5130	5140	5140	5130	1553
497	20241010	111800	907277455	5140	5140	5140	5140	112
498	20241010	111700	906701775	5140	5150	5160	5140	1586
499	20241010	111600	898535865	5150	5150	5150	5150	218
500	20241010	111500	897413165	5150	5150	5170	5150	530
501	20241010	111400	894683105	5140	5140	5150	5140	235
502	20241010	111300	893475195	5140	5140	5140	5140	900
503	20241010	111200	888849195	5150	5150	5170	5140	73
504	20241010	111100	888473245	5150	5160	5160	5150	976
505	20241010	111000	883446815	5170	5170	5170	5170	1
506	20241010	110900	883441645	5150	5150	5150	5150	220
507	20241010	110800	882308645	5160	5180	5180	5160	91
508	20241010	110700	881837365	5180	5160	5180	5160	46
509	20241010	110600	881599685	5170	5160	5180	5160	101
510	20241010	110500	881077025	5180	5180	5180	5180	40
511	20241010	110400	880869825	5180	5180	5180	5180	436
512	20241010	110300	878611345	5180	5180	5180	5170	1629
513	20241010	110200	870175495	5210	5180	5210	5170	2001
514	20241010	110100	859780525	5180	5170	5190	5170	2960
515	20241010	110000	844442445	5160	5150	5170	5150	64
516	20241010	105900	844112775	5150	5170	5170	5150	62
517	20241010	105800	843792295	5170	5150	5170	5150	32
518	20241010	105700	843626895	5150	5150	5150	5150	45
519	20241010	105600	843395145	5150	5150	5150	5150	1
520	20241010	105500	843389995	5150	5150	5150	5140	510
521	20241010	105400	840764495	5160	5140	5160	5140	477
522	20241010	105300	838309175	5160	5150	5160	5140	153
523	20241010	105200	837522565	5150	5150	5150	5150	845
524	20241010	105100	833170815	5150	5140	5150	5140	101
525	20241010	105000	832651665	5140	5150	5150	5140	192
526	20241010	104900	831664075	5140	5140	5140	5140	165
527	20241010	104800	830815975	5140	5150	5150	5140	1256
528	20241010	104700	824351675	5150	5150	5150	5150	60
529	20241010	104600	824042675	5150	5160	5160	5150	446
530	20241010	104500	821744775	5160	5160	5160	5150	380
531	20241010	104400	819784075	5160	5140	5160	5140	993
532	20241010	104300	814672595	5130	5130	5130	5130	314
533	20241010	104200	813061775	5130	5140	5140	5130	793
534	20241010	104100	808993375	5130	5140	5140	5130	301
535	20241010	104000	807449235	5130	5140	5140	5130	1183
536	20241010	103900	801380225	5140	5130	5140	5130	12
537	20241010	103800	801318555	5130	5130	5140	5130	73
538	20241010	103700	800943765	5130	5130	5130	5130	11
539	20241010	103600	800887335	5130	5150	5150	5130	1856
540	20241010	103500	791328955	5150	5140	5150	5140	321
541	20241010	103400	789677715	5150	5160	5160	5150	495
542	20241010	103300	787124015	5160	5150	5160	5150	34
543	20241010	103200	786948795	5130	5120	5160	5120	6
544	20241010	103100	786918005	5160	5130	5160	5120	1170
545	20241010	103000	780914925	5130	5140	5150	5130	838
546	20241010	102900	776604415	5150	5150	5150	5140	187
547	20241010	102800	775642865	5130	5130	5130	5130	22
548	20241010	102700	775530005	5160	5140	5170	5140	2222
549	20241010	102600	764079135	5140	5140	5140	5140	79
550	20241010	102500	763673075	5140	5120	5140	5110	781
551	20241010	102400	759677395	5120	5120	5120	5120	33
552	20241010	102300	759508435	5120	5120	5130	5120	954
553	20241010	102200	754623945	5120	5120	5130	5120	320
554	20241010	102100	752982425	5120	5130	5140	5120	890
555	20241010	102000	748418045	5130	5120	5140	5120	264
556	20241010	101900	747063845	5130	5160	5180	5120	4421
557	20241010	101800	724231525	5160	5130	5160	5130	2856
558	20241010	101700	709531755	5100	5100	5100	5100	1660
559	20241010	101600	701065755	5100	5110	5140	5070	3782
560	20241010	101500	681791945	5110	5120	5140	5110	2831
561	20241010	101400	667323795	5120	5120	5120	5120	88
562	20241010	101300	666873235	5120	5150	5160	5110	2436
563	20241010	101200	654368015	5150	5110	5150	5110	8660
564	20241010	101100	609850765	5110	5110	5120	5090	2508
565	20241010	101000	597035585	5110	5080	5120	5080	662
566	20241010	100900	593653055	5080	5110	5110	5080	1075
567	20241010	100800	588160545	5080	5080	5080	5080	0
568	20241010	100700	588160545	5080	5100	5110	5080	853
569	20241010	100600	583810815	5080	5100	5100	5080	578
570	20241010	100500	580865015	5100	5080	5100	5080	1084
571	20241010	100400	575345105	5070	5060	5080	5050	3299
572	20241010	100300	558621425	5070	5060	5070	5060	1068
573	20241010	100200	553212335	5060	5060	5060	5060	101
574	20241010	100100	552701275	5060	5070	5070	5060	302
575	20241010	100000	551172115	5070	5070	5070	5070	0
576	20241010	095900	551172115	5070	5050	5070	5050	615
577	20241010	095800	548066345	5050	5050	5060	5050	158
578	20241010	095700	547267035	5060	5060	5060	5060	300
579	20241010	095600	545749035	5030	5060	5060	5030	5030
580	20241010	095500	520387465	5060	5090	5090	5060	604
581	20241010	095400	517326915	5080	5080	5080	5080	183
582	20241010	095300	516397275	5070	5080	5080	5070	317
583	20241010	095200	514788135	5080	5080	5090	5080	356
584	20241010	095100	512976765	5080	5070	5080	5070	829
585	20241010	095000	508772845	5080	5080	5080	5080	291
586	20241010	094900	507294565	5070	5080	5080	5070	92
587	20241010	094800	506828005	5050	5050	5070	5050	1507
588	20241010	094700	499191525	5070	5050	5070	5040	1315
589	20241010	094600	492556265	5050	5060	5060	5050	325
590	20241010	094500	490912055	5060	5060	5060	5060	295
591	20241010	094400	489419355	5060	5060	5070	5060	1029
592	20241010	094300	484207595	5060	5050	5060	5050	375
593	20241010	094200	482310455	5050	5050	5050	5050	3
594	20241010	094100	482295305	5050	5050	5050	5050	301
595	20241010	094000	480775255	5040	5050	5050	5040	117
596	20241010	093900	480185475	5050	5050	5050	5050	2
597	20241010	093800	480175375	5070	5070	5070	5040	601
598	20241010	093700	477146045	5060	5030	5060	5030	588
599	20241010	093600	474174955	5020	5040	5050	5020	2623
600	20241010	093500	461002595	5040	5030	5040	5030	481
601	20241010	093400	458583095	5030	5060	5060	5030	1106
602	20241010	093300	453018415	5060	5060	5060	5060	13
603	20241010	093200	452952635	5060	5050	5060	5020	22
604	20241010	093100	452842125	5020	5020	5020	5020	321
605	20241010	093000	451230705	5020	5020	5020	5020	561
606	20241010	092900	448414485	5060	5020	5060	5020	11
607	20241010	092800	448359225	5020	5060	5070	5020	973
608	20241010	092700	443428625	5070	5070	5070	5020	342
609	20241010	092600	441695495	5070	5060	5070	5060	443
610	20241010	092500	439449535	5070	5060	5070	5050	684
611	20241010	092400	435988335	5070	5020	5070	5020	4383
612	20241010	092300	413876305	5020	5010	5020	4995	714
613	20241010	092200	410298600	5010	4975	5010	4975	4178
614	20241010	092100	389399690	4980	5000	5000	4975	3070
615	20241010	092000	374125995	4970	4985	4985	4970	2188
616	20241010	091900	363242365	4985	5000	5000	4985	1360
617	20241010	091800	356459765	5000	5000	5000	4985	11
618	20241010	091700	356404780	4975	4980	4980	4975	872
619	20241010	091600	352063995	4980	5000	5000	4980	379
620	20241010	091500	350172745	4995	4975	4995	4975	312
621	20241010	091400	348614545	5000	4975	5000	4975	405
622	20241010	091300	346597145	4975	4965	5000	4965	764
623	20241010	091200	342798725	4965	4980	4980	4965	2992
624	20241010	091100	327913380	4980	4980	4990	4980	77
625	20241010	091000	327529890	4980	5010	5010	4980	1396
626	20241010	090900	320572245	5010	4980	5010	4980	434
627	20241010	090800	318405965	4975	5000	5000	4975	5589
628	20241010	090700	290503890	5000	5050	5050	5000	10066
629	20241010	090600	240156070	5050	5060	5060	5050	183
630	20241010	090500	239231620	5030	5030	5030	5000	2449
631	20241010	090400	226930840	5030	5060	5060	5030	1743
632	20241010	090300	218144670	5040	5080	5080	5030	2580
633	20241010	090200	205142180	5080	5060	5080	5030	2178
634	20241010	090100	194145630	5070	5080	5100	5030	6660
635	20241010	090000	160410820	5080	5020	5150	5020	31598