KissMeData/088260/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201100	363247090	5090	5090	5090	5090	1039
3	20241007	201000	363247090	5090	5090	5090	5090	0
4	20241007	200900	363247090	5090	5090	5090	5090	0
5	20241007	200800	363247090	5090	5090	5090	5090	0
6	20241007	200700	363247090	5090	5090	5090	5090	0
7	20241007	200600	363247090	5090	5090	5090	5090	0
8	20241007	200500	363247090	5090	5090	5090	5090	0
9	20241007	200400	363247090	5090	5090	5090	5090	0
10	20241007	200300	363247090	5090	5090	5090	5090	0
11	20241007	200200	363247090	5090	5090	5090	5090	0
12	20241007	200100	363247090	5090	5090	5090	5090	0
13	20241007	200000	363247090	5090	5090	5090	5090	0
14	20241007	195900	363247090	5090	5090	5090	5090	0
15	20241007	195800	363247090	5090	5090	5090	5090	0
16	20241007	195700	363247090	5090	5090	5090	5090	0
17	20241007	195600	363247090	5090	5090	5090	5090	0
18	20241007	195500	363247090	5090	5090	5090	5090	0
19	20241007	195400	363247090	5090	5090	5090	5090	0
20	20241007	195300	363247090	5090	5090	5090	5090	0
21	20241007	195200	363247090	5090	5090	5090	5090	0
22	20241007	195100	363247090	5090	5090	5090	5090	0
23	20241007	195000	363247090	5090	5090	5090	5090	0
24	20241007	194900	363247090	5090	5090	5090	5090	0
25	20241007	194800	363247090	5090	5090	5090	5090	0
26	20241007	194700	363247090	5090	5090	5090	5090	0
27	20241007	194600	363247090	5090	5090	5090	5090	0
28	20241007	194500	363247090	5090	5090	5090	5090	0
29	20241007	194400	363247090	5090	5090	5090	5090	0
30	20241007	194300	363247090	5090	5090	5090	5090	0
31	20241007	194200	363247090	5090	5090	5090	5090	0
32	20241007	194100	363247090	5090	5090	5090	5090	1039
33	20241007	194000	363247090	5090	5090	5090	5090	0
34	20241007	193900	363247090	5090	5090	5090	5090	0
35	20241007	193800	363247090	5090	5090	5090	5090	0
36	20241007	193700	363247090	5090	5090	5090	5090	0
37	20241007	193600	363247090	5090	5090	5090	5090	0
38	20241007	193500	363247090	5090	5090	5090	5090	0
39	20241007	193400	363247090	5090	5090	5090	5090	0
40	20241007	193300	363247090	5090	5090	5090	5090	0
41	20241007	193200	363247090	5090	5090	5090	5090	0
42	20241007	193100	363247090	5090	5090	5090	5090	0
43	20241007	193000	363247090	5090	5090	5090	5090	0
44	20241007	192900	363247090	5090	5090	5090	5090	0
45	20241007	192800	363247090	5090	5090	5090	5090	0
46	20241007	192700	363247090	5090	5090	5090	5090	0
47	20241007	192600	363247090	5090	5090	5090	5090	0
48	20241007	192500	363247090	5090	5090	5090	5090	0
49	20241007	192400	363247090	5090	5090	5090	5090	0
50	20241007	192300	363247090	5090	5090	5090	5090	0
51	20241007	192200	363247090	5090	5090	5090	5090	0
52	20241007	192100	363247090	5090	5090	5090	5090	0
53	20241007	192000	363247090	5090	5090	5090	5090	0
54	20241007	191900	363247090	5090	5090	5090	5090	0
55	20241007	191800	363247090	5090	5090	5090	5090	0
56	20241007	191700	363247090	5090	5090	5090	5090	0
57	20241007	191600	363247090	5090	5090	5090	5090	0
58	20241007	191500	363247090	5090	5090	5090	5090	0
59	20241007	191400	363247090	5090	5090	5090	5090	0
60	20241007	191300	363247090	5090	5090	5090	5090	0
61	20241007	191200	363247090	5090	5090	5090	5090	0
62	20241007	191100	363247090	5090	5090	5090	5090	1039
63	20241007	191000	363247090	5090	5090	5090	5090	0
64	20241007	190900	363247090	5090	5090	5090	5090	0
65	20241007	190800	363247090	5090	5090	5090	5090	0
66	20241007	190700	363247090	5090	5090	5090	5090	0
67	20241007	190600	363247090	5090	5090	5090	5090	0
68	20241007	190500	363247090	5090	5090	5090	5090	0
69	20241007	190400	363247090	5090	5090	5090	5090	0
70	20241007	190300	363247090	5090	5090	5090	5090	0
71	20241007	190200	363247090	5090	5090	5090	5090	0
72	20241007	190100	363247090	5090	5090	5090	5090	0
73	20241007	190000	363247090	5090	5090	5090	5090	0
74	20241007	185900	363247090	5090	5090	5090	5090	0
75	20241007	185800	363247090	5090	5090	5090	5090	0
76	20241007	185700	363247090	5090	5090	5090	5090	0
77	20241007	185600	363247090	5090	5090	5090	5090	0
78	20241007	185500	363247090	5090	5090	5090	5090	0
79	20241007	185400	363247090	5090	5090	5090	5090	0
80	20241007	185300	363247090	5090	5090	5090	5090	0
81	20241007	185200	363247090	5090	5090	5090	5090	0
82	20241007	185100	363247090	5090	5090	5090	5090	0
83	20241007	185000	363247090	5090	5090	5090	5090	0
84	20241007	184900	363247090	5090	5090	5090	5090	0
85	20241007	184800	363247090	5090	5090	5090	5090	0
86	20241007	184700	363247090	5090	5090	5090	5090	0
87	20241007	184600	363247090	5090	5090	5090	5090	0
88	20241007	184500	363247090	5090	5090	5090	5090	0
89	20241007	184400	363247090	5090	5090	5090	5090	0
90	20241007	184300	363247090	5090	5090	5090	5090	0
91	20241007	184200	363247090	5090	5090	5090	5090	0
92	20241007	184100	363247090	5090	5090	5090	5090	1039
93	20241007	184000	363247090	5090	5090	5090	5090	0
94	20241007	183900	363247090	5090	5090	5090	5090	0
95	20241007	183800	363247090	5090	5090	5090	5090	0
96	20241007	183700	363247090	5090	5090	5090	5090	0
97	20241007	183600	363247090	5090	5090	5090	5090	0
98	20241007	183500	363247090	5090	5090	5090	5090	0
99	20241007	183400	363247090	5090	5090	5090	5090	0
100	20241007	183300	363247090	5090	5090	5090	5090	0
101	20241007	183200	363247090	5090	5090	5090	5090	0
102	20241007	183100	363247090	5090	5090	5090	5090	0
103	20241007	183000	363247090	5090	5090	5090	5090	0
104	20241007	182900	363247090	5090	5090	5090	5090	0
105	20241007	182800	363247090	5090	5090	5090	5090	0
106	20241007	182700	363247090	5090	5090	5090	5090	0
107	20241007	182600	363247090	5090	5090	5090	5090	0
108	20241007	182500	363247090	5090	5090	5090	5090	0
109	20241007	182400	363247090	5090	5090	5090	5090	0
110	20241007	182300	363247090	5090	5090	5090	5090	0
111	20241007	182200	363247090	5090	5090	5090	5090	0
112	20241007	182100	363247090	5090	5090	5090	5090	0
113	20241007	182000	363247090	5090	5090	5090	5090	0
114	20241007	181900	363247090	5090	5090	5090	5090	0
115	20241007	181800	363247090	5090	5090	5090	5090	0
116	20241007	181700	363247090	5090	5090	5090	5090	0
117	20241007	181600	363247090	5090	5090	5090	5090	0
118	20241007	181500	363247090	5090	5090	5090	5090	0
119	20241007	181400	363247090	5090	5090	5090	5090	0
120	20241007	181300	363247090	5090	5090	5090	5090	0
121	20241007	181200	363247090	5090	5090	5090	5090	0
122	20241007	181100	363247090	5090	5090	5090	5090	1039
123	20241007	181000	363247090	5090	5090	5090	5090	0
124	20241007	180900	363247090	5090	5090	5090	5090	0
125	20241007	180800	363247090	5090	5090	5090	5090	0
126	20241007	180700	363247090	5090	5090	5090	5090	0
127	20241007	180600	363247090	5090	5090	5090	5090	0
128	20241007	180500	363247090	5090	5090	5090	5090	0
129	20241007	180400	363247090	5090	5090	5090	5090	0
130	20241007	180300	363247090	5090	5090	5090	5090	0
131	20241007	180200	363247090	5090	5090	5090	5090	0
132	20241007	180100	363247090	5090	5090	5090	5090	0
133	20241007	180000	363247090	5090	5090	5090	5090	0
134	20241007	175900	363247090	5090	5090	5090	5090	0
135	20241007	175800	363247090	5090	5090	5090	5090	0
136	20241007	175700	363247090	5090	5090	5090	5090	0
137	20241007	175600	363247090	5090	5090	5090	5090	0
138	20241007	175500	363247090	5090	5090	5090	5090	0
139	20241007	175400	363247090	5090	5090	5090	5090	0
140	20241007	175300	363247090	5090	5090	5090	5090	0
141	20241007	175200	363247090	5090	5090	5090	5090	0
142	20241007	175100	363247090	5090	5090	5090	5090	0
143	20241007	175000	363247090	5090	5090	5090	5090	0
144	20241007	174900	363247090	5090	5090	5090	5090	0
145	20241007	174800	363247090	5090	5090	5090	5090	0
146	20241007	174700	363247090	5090	5090	5090	5090	0
147	20241007	174600	363247090	5090	5090	5090	5090	0
148	20241007	174500	363247090	5090	5090	5090	5090	0
149	20241007	174400	363247090	5090	5090	5090	5090	0
150	20241007	174300	363247090	5090	5090	5090	5090	0
151	20241007	174200	363247090	5090	5090	5090	5090	0
152	20241007	174100	363247090	5090	5090	5090	5090	1039
153	20241007	174000	363247090	5090	5090	5090	5090	0
154	20241007	173900	363247090	5090	5090	5090	5090	0
155	20241007	173800	363247090	5090	5090	5090	5090	0
156	20241007	173700	363247090	5090	5090	5090	5090	0
157	20241007	173600	363247090	5090	5090	5090	5090	0
158	20241007	173500	363247090	5090	5090	5090	5090	0
159	20241007	173400	363247090	5090	5090	5090	5090	0
160	20241007	173300	363247090	5090	5090	5090	5090	0
161	20241007	173200	363247090	5090	5090	5090	5090	0
162	20241007	173100	363247090	5090	5090	5090	5090	0
163	20241007	173000	363247090	5090	5090	5090	5090	0
164	20241007	172900	363247090	5090	5090	5090	5090	0
165	20241007	172800	363247090	5090	5090	5090	5090	0
166	20241007	172700	363247090	5090	5090	5090	5090	0
167	20241007	172600	363247090	5090	5090	5090	5090	0
168	20241007	172500	363247090	5090	5090	5090	5090	0
169	20241007	172400	363247090	5090	5090	5090	5090	0
170	20241007	172300	363247090	5090	5090	5090	5090	0
171	20241007	172200	363247090	5090	5090	5090	5090	0
172	20241007	172100	363247090	5090	5090	5090	5090	0
173	20241007	172000	363247090	5090	5090	5090	5090	0
174	20241007	171900	363247090	5090	5090	5090	5090	0
175	20241007	171800	363247090	5090	5090	5090	5090	0
176	20241007	171700	363247090	5090	5090	5090	5090	0
177	20241007	171600	363247090	5090	5090	5090	5090	0
178	20241007	171500	363247090	5090	5090	5090	5090	0
179	20241007	171400	363247090	5090	5090	5090	5090	0
180	20241007	171300	363247090	5090	5090	5090	5090	0
181	20241007	171200	363247090	5090	5090	5090	5090	0
182	20241007	171100	363247090	5090	5090	5090	5090	1039
183	20241007	171000	363247090	5090	5090	5090	5090	0
184	20241007	170900	363247090	5090	5090	5090	5090	0
185	20241007	170800	363247090	5090	5090	5090	5090	0
186	20241007	170700	363247090	5090	5090	5090	5090	0
187	20241007	170600	363247090	5090	5090	5090	5090	0
188	20241007	170500	363247090	5090	5090	5090	5090	0
189	20241007	170400	363247090	5090	5090	5090	5090	0
190	20241007	170300	363247090	5090	5090	5090	5090	0
191	20241007	170200	363247090	5090	5090	5090	5090	0
192	20241007	170100	363247090	5090	5090	5090	5090	0
193	20241007	170000	363247090	5090	5090	5090	5090	0
194	20241007	165900	363247090	5090	5090	5090	5090	0
195	20241007	165800	363247090	5090	5090	5090	5090	0
196	20241007	165700	363247090	5090	5090	5090	5090	0
197	20241007	165600	363247090	5090	5090	5090	5090	0
198	20241007	165500	363247090	5090	5090	5090	5090	0
199	20241007	165400	363247090	5090	5090	5090	5090	0
200	20241007	165300	363247090	5090	5090	5090	5090	0
201	20241007	165200	363247090	5090	5090	5090	5090	0
202	20241007	165100	363247090	5090	5090	5090	5090	0
203	20241007	165000	363247090	5090	5090	5090	5090	0
204	20241007	164900	363247090	5090	5090	5090	5090	0
205	20241007	164800	363247090	5090	5090	5090	5090	0
206	20241007	164700	363247090	5090	5090	5090	5090	0
207	20241007	164600	363247090	5090	5090	5090	5090	0
208	20241007	164500	363247090	5090	5090	5090	5090	0
209	20241007	164400	363247090	5090	5090	5090	5090	0
210	20241007	164300	363247090	5090	5090	5090	5090	0
211	20241007	164200	363247090	5090	5090	5090	5090	0
212	20241007	164100	363247090	5090	5090	5090	5090	1039
213	20241007	164000	363247090	5090	5090	5090	5090	0
214	20241007	163900	363247090	5090	5090	5090	5090	0
215	20241007	163800	363247090	5090	5090	5090	5090	0
216	20241007	163700	363247090	5090	5090	5090	5090	0
217	20241007	163600	363247090	5090	5090	5090	5090	0
218	20241007	163500	363247090	5090	5090	5090	5090	0
219	20241007	163400	363247090	5090	5090	5090	5090	0
220	20241007	163300	363247090	5090	5090	5090	5090	0
221	20241007	163200	363247090	5090	5090	5090	5090	0
222	20241007	163100	363247090	5090	5090	5090	5090	0
223	20241007	163000	363247090	5090	5090	5090	5090	0
224	20241007	162900	363247090	5090	5090	5090	5090	0
225	20241007	162800	363247090	5090	5090	5090	5090	0
226	20241007	162700	363247090	5090	5090	5090	5090	0
227	20241007	162600	363247090	5090	5090	5090	5090	0
228	20241007	162500	363247090	5090	5090	5090	5090	0
229	20241007	162400	363247090	5090	5090	5090	5090	0
230	20241007	162300	363247090	5090	5090	5090	5090	0
231	20241007	162200	363247090	5090	5090	5090	5090	0
232	20241007	162100	363247090	5090	5090	5090	5090	0
233	20241007	162000	363247090	5090	5090	5090	5090	0
234	20241007	161900	363247090	5090	5090	5090	5090	0
235	20241007	161800	363247090	5090	5090	5090	5090	0
236	20241007	161700	363247090	5090	5090	5090	5090	0
237	20241007	161600	363247090	5090	5090	5090	5090	0
238	20241007	161500	363247090	5090	5090	5090	5090	0
239	20241007	161400	363247090	5090	5090	5090	5090	0
240	20241007	161300	363247090	5090	5090	5090	5090	0
241	20241007	161200	363247090	5090	5090	5090	5090	0
242	20241007	161100	363247090	5090	5090	5090	5090	1039
243	20241007	161000	363247090	5090	5090	5090	5090	0
244	20241007	160900	363247090	5090	5090	5090	5090	0
245	20241007	160800	363247090	5090	5090	5090	5090	0
246	20241007	160700	363247090	5090	5090	5090	5090	0
247	20241007	160600	363247090	5090	5090	5090	5090	0
248	20241007	160500	363247090	5090	5090	5090	5090	0
249	20241007	160400	363247090	5090	5090	5090	5090	0
250	20241007	160300	363247090	5090	5090	5090	5090	0
251	20241007	160200	363247090	5090	5090	5090	5090	0
252	20241007	160100	363247090	5090	5090	5090	5090	0
253	20241007	160000	363247090	5090	5090	5090	5090	0
254	20241007	155900	363247090	5090	5090	5090	5090	0
255	20241007	155800	363247090	5090	5090	5090	5090	0
256	20241007	155700	363247090	5090	5090	5090	5090	0
257	20241007	155600	363247090	5090	5090	5090	5090	0
258	20241007	155500	363247090	5090	5090	5090	5090	0
259	20241007	155400	363247090	5090	5090	5090	5090	0
260	20241007	155300	363247090	5090	5090	5090	5090	0
261	20241007	155200	363247090	5090	5090	5090	5090	0
262	20241007	155100	363247090	5090	5090	5090	5090	0
263	20241007	155000	363247090	5090	5090	5090	5090	0
264	20241007	154900	363247090	5090	5090	5090	5090	0
265	20241007	154800	363247090	5090	5090	5090	5090	0
266	20241007	154700	363247090	5090	5090	5090	5090	0
267	20241007	154600	363247090	5090	5090	5090	5090	0
268	20241007	154500	363247090	5090	5090	5090	5090	0
269	20241007	154400	363247090	5090	5090	5090	5090	0
270	20241007	154300	363247090	5090	5090	5090	5090	0
271	20241007	154200	363247090	5090	5090	5090	5090	0
272	20241007	154100	363247090	5090	5090	5090	5090	1039
273	20241007	154000	363247090	5090	5090	5090	5090	0
274	20241007	153900	363247090	5090	5090	5090	5090	0
275	20241007	153800	363247090	5090	5090	5090	5090	0
276	20241007	153700	363247090	5090	5090	5090	5090	0
277	20241007	153600	363247090	5090	5090	5090	5090	0
278	20241007	153500	363247090	5090	5090	5090	5090	0
279	20241007	153400	363247090	5090	5090	5090	5090	0
280	20241007	153300	363247090	5090	5090	5090	5090	0
281	20241007	153200	363247090	5090	5090	5090	5090	0
282	20241007	153100	363247090	5090	5090	5090	5090	0
283	20241007	153000	363247090	5090	5090	5090	5090	1039
284	20241007	152900	357958580	5070	5070	5070	5070	0
285	20241007	152800	357958580	5070	5070	5070	5070	0
286	20241007	152700	357958580	5070	5070	5070	5070	0
287	20241007	152600	357958580	5070	5070	5070	5070	0
288	20241007	152500	357958580	5070	5070	5070	5070	0
289	20241007	152400	357958580	5070	5070	5070	5070	0
290	20241007	152300	357958580	5070	5070	5070	5070	0
291	20241007	152200	357958580	5070	5070	5070	5070	0
292	20241007	152100	357958580	5070	5070	5070	5070	0
293	20241007	152000	357958580	5070	5070	5070	5070	0
294	20241007	151900	357958580	5070	5080	5080	5070	952
295	20241007	151800	353124230	5080	5080	5080	5080	128
296	20241007	151700	352473990	5080	5080	5080	5080	50
297	20241007	151600	352219990	5080	5090	5090	5080	210
298	20241007	151500	351151590	5080	5080	5080	5080	60
299	20241007	151400	350846790	5080	5080	5080	5080	195
300	20241007	151300	349856190	5080	5080	5080	5080	50
301	20241007	151200	349602190	5080	5080	5080	5070	1065
302	20241007	151100	344192390	5080	5080	5080	5080	50
303	20241007	151000	343938390	5080	5080	5080	5080	50
304	20241007	150900	343684390	5080	5080	5080	5080	60
305	20241007	150800	343379590	5080	5080	5080	5080	50
306	20241007	150700	343125590	5080	5080	5080	5080	230
307	20241007	150600	341957190	5080	5080	5080	5080	2628
308	20241007	150500	328606950	5080	5080	5080	5080	90
309	20241007	150400	328149750	5080	5080	5080	5080	50
310	20241007	150300	327895750	5080	5080	5080	5080	50
311	20241007	150200	327641750	5080	5080	5080	5080	60
312	20241007	150100	327336950	5080	5080	5080	5080	90
313	20241007	150000	326879750	5080	5080	5080	5080	52
314	20241007	145900	326615590	5080	5080	5080	5080	175
315	20241007	145800	325726590	5080	5080	5080	5080	252
316	20241007	145700	324446430	5080	5080	5080	5080	250
317	20241007	145600	323176430	5080	5070	5080	5070	180
318	20241007	145500	322262130	5070	5080	5080	5070	675
319	20241007	145400	318839630	5070	5080	5080	5070	173
320	20241007	145300	317961290	5080	5080	5090	5070	473
321	20241007	145200	315558530	5080	5070	5080	5070	243
322	20241007	145100	314324190	5070	5070	5070	5070	198
323	20241007	145000	313320330	5070	5070	5070	5070	1050
324	20241007	144900	307996830	5070	5070	5070	5070	61
325	20241007	144800	307687560	5080	5070	5080	5070	180
326	20241007	144700	306774070	5080	5080	5080	5070	178
327	20241007	144600	305870330	5070	5080	5080	5070	118
328	20241007	144500	305271490	5070	5070	5070	5070	750
329	20241007	144400	301468990	5070	5080	5080	5070	76
330	20241007	144300	301083410	5070	5070	5070	5070	1061
331	20241007	144200	295704140	5070	5070	5070	5070	50
332	20241007	144100	295450640	5070	5070	5080	5070	270
333	20241007	144000	294079960	5070	5070	5070	5070	60
334	20241007	143900	293775760	5070	5070	5070	5070	50
335	20241007	143800	293522260	5080	5080	5080	5080	454
336	20241007	143700	291215940	5080	5070	5080	5070	107
337	20241007	143600	290672480	5070	5080	5080	5070	1004
338	20241007	143500	285572660	5080	5080	5080	5080	90
339	20241007	143400	285115460	5080	5080	5080	5080	153
340	20241007	143300	284338220	5080	5080	5080	5080	50
341	20241007	143200	284084220	5080	5080	5080	5080	52
342	20241007	143100	283820060	5080	5080	5080	5080	61
343	20241007	143000	283510180	5080	5080	5080	5080	50
344	20241007	142900	283256180	5080	5080	5080	5080	50
345	20241007	142800	283002180	5080	5080	5080	5080	100
346	20241007	142700	282494180	5080	5080	5080	5080	166
347	20241007	142600	281650900	5080	5080	5080	5080	152
348	20241007	142500	280878740	5080	5070	5080	5060	1040
349	20241007	142400	275605360	5070	5070	5070	5070	51
350	20241007	142300	275346790	5070	5070	5070	5070	50
351	20241007	142200	275093290	5070	5070	5070	5070	70
352	20241007	142100	274738390	5070	5070	5070	5070	90
353	20241007	142000	274282090	5070	5070	5070	5070	50
354	20241007	141900	274028590	5070	5070	5070	5070	60
355	20241007	141800	273724390	5070	5070	5080	5070	152
356	20241007	141700	272952740	5070	5070	5070	5070	50
357	20241007	141600	272699240	5070	5070	5070	5070	61
358	20241007	141500	272389970	5070	5080	5080	5070	204
359	20241007	141400	271354150	5080	5080	5080	5080	1551
360	20241007	141300	263475070	5080	5080	5080	5080	60
361	20241007	141200	263170270	5080	5080	5080	5080	551
362	20241007	141100	260371190	5080	5080	5080	5080	50
363	20241007	141000	260117190	5080	5080	5080	5080	60
364	20241007	140900	259812390	5080	5080	5080	5080	51
365	20241007	140800	259553310	5080	5080	5080	5080	1038
366	20241007	140700	254280270	5080	5080	5080	5080	62
367	20241007	140600	253965310	5090	5080	5090	5080	70
368	20241007	140500	253609510	5080	5090	5090	5080	26
369	20241007	140400	253477270	5090	5090	5090	5090	95
370	20241007	140300	252993720	5090	5090	5090	5090	56
371	20241007	140200	252708680	5080	5090	5090	5080	84
372	20241007	140100	252281620	5090	5090	5090	5090	61
373	20241007	140000	251971130	5090	5090	5090	5090	117
374	20241007	135900	251375600	5080	5080	5080	5080	58
375	20241007	135800	251080960	5090	5090	5090	5090	70
376	20241007	135700	250724660	5090	5090	5090	5090	240
377	20241007	135600	249503060	5090	5080	5090	5080	107
378	20241007	135500	248958540	5090	5070	5090	5070	66
379	20241007	135400	248623800	5080	5070	5080	5070	146
380	20241007	135300	247882620	5070	5070	5070	5070	59
381	20241007	135200	247583490	5070	5090	5090	5070	3600
382	20241007	135100	229298900	5080	5080	5080	5080	75
383	20241007	135000	228917900	5080	5080	5090	5080	62
384	20241007	134900	228602840	5080	5090	5090	5080	65
385	20241007	134800	228272580	5080	5080	5080	5080	58
386	20241007	134700	227977940	5080	5080	5080	5080	351
387	20241007	134600	226194860	5080	5080	5080	5080	61
388	20241007	134500	225884980	5080	5090	5090	5080	455
389	20241007	134400	223573030	5090	5090	5090	5090	115
390	20241007	134300	222987680	5090	5080	5090	5080	1402
391	20241007	134200	215863100	5080	5080	5080	5080	91
392	20241007	134100	215400820	5080	5080	5080	5080	50
393	20241007	134000	215146820	5080	5080	5080	5080	60
394	20241007	133900	214842020	5080	5080	5080	5080	50
395	20241007	133800	214588020	5080	5080	5080	5080	50
396	20241007	133700	214334020	5080	5090	5090	5080	150
397	20241007	133600	213571020	5090	5090	5090	5080	92
398	20241007	133500	213102750	5100	5080	5100	5080	502
399	20241007	133400	210543470	5080	5090	5090	5080	80
400	20241007	133300	210136380	5080	5080	5080	5080	50
401	20241007	133200	209882380	5080	5090	5090	5080	37
402	20241007	133100	209694150	5090	5080	5090	5080	81
403	20241007	133000	209281960	5090	5090	5090	5090	32
404	20241007	132900	209119080	5090	5090	5090	5090	157
405	20241007	132800	208319950	5090	5080	5090	5080	71
406	20241007	132700	207959060	5080	5090	5090	5080	1541
407	20241007	132600	200130490	5090	5090	5090	5090	50
408	20241007	132500	199875990	5090	5090	5090	5090	261
409	20241007	132400	198547500	5090	5090	5090	5090	50
410	20241007	132300	198293000	5090	5090	5090	5090	90
411	20241007	132200	197834900	5090	5080	5090	5080	749
412	20241007	132100	194023090	5080	5080	5080	5080	68
413	20241007	132000	193677650	5090	5080	5090	5080	430
414	20241007	131900	191489450	5090	5080	5090	5080	102
415	20241007	131800	190970890	5080	5080	5080	5080	51
416	20241007	131700	190711810	5080	5080	5080	5080	51
417	20241007	131600	190452730	5080	5080	5080	5080	100
418	20241007	131500	189944730	5080	5080	5080	5080	50
419	20241007	131400	189690730	5090	5080	5090	5080	80
420	20241007	131300	189284030	5080	5080	5090	5080	104
421	20241007	131200	188755270	5080	5080	5080	5080	50
422	20241007	131100	188501270	5080	5080	5080	5080	51
423	20241007	131000	188242190	5080	5090	5090	5080	504
424	20241007	130900	185677330	5090	5090	5090	5090	52
425	20241007	130800	185412650	5090	5090	5090	5090	50
426	20241007	130700	185158150	5090	5090	5090	5090	21
427	20241007	130600	185051260	5100	5090	5100	5090	30
428	20241007	130500	184898360	5090	5090	5090	5090	10
429	20241007	130400	184847460	5090	5090	5090	5090	20
430	20241007	130300	184745660	5090	5090	5090	5090	10
431	20241007	130200	184694760	5090	5090	5090	5090	13
432	20241007	130100	184628590	5090	5090	5090	5090	21
433	20241007	130000	184521700	5090	5090	5090	5090	10
434	20241007	125900	184470800	5090	5090	5090	5090	10
435	20241007	125800	184419900	5090	5090	5090	5090	132
436	20241007	125700	183748020	5090	5090	5090	5090	10
437	20241007	125600	183697120	5090	5090	5090	5090	10
438	20241007	125500	183646220	5090	5090	5090	5090	20
439	20241007	125400	183544420	5090	5090	5090	5090	32
440	20241007	125300	183381540	5080	5090	5090	5080	43
441	20241007	125200	183162780	5080	5080	5080	5080	21
442	20241007	125100	183056100	5080	5080	5080	5080	21
443	20241007	125000	182949420	5080	5080	5080	5080	10
444	20241007	124900	182898620	5080	5080	5090	5080	21
445	20241007	124800	182791930	5080	5090	5090	5080	10
446	20241007	124700	182741080	5090	5090	5090	5090	272
447	20241007	124600	181356600	5090	5090	5090	5090	20
448	20241007	124500	181254800	5090	5080	5090	5080	17
449	20241007	124400	181168290	5090	5090	5090	5090	11
450	20241007	124300	181112300	5090	5090	5090	5090	162
451	20241007	124200	180287720	5090	5090	5090	5090	11
452	20241007	124100	180231730	5090	5090	5090	5090	11
453	20241007	124000	180175740	5080	5080	5090	5080	31
454	20241007	123900	180018130	5080	5080	5080	5080	18
455	20241007	123800	179926690	5090	5090	5090	5090	2
456	20241007	123700	179916510	5080	5080	5080	5070	23
457	20241007	123600	179799710	5080	5090	5090	5080	71
458	20241007	123500	179438410	5090	5060	5090	5060	316
459	20241007	123400	177835520	5060	5060	5060	5060	264
460	20241007	123300	176499680	5070	5070	5070	5060	925
461	20241007	123200	171810030	5070	5090	5090	5070	287
462	20241007	123100	170351680	5090	5090	5090	5090	20
463	20241007	123000	170249880	5090	5080	5090	5080	1793
464	20241007	122900	161124610	5090	5090	5090	5090	58
465	20241007	122800	160829390	5090	5090	5090	5090	21
466	20241007	122700	160722500	5090	5090	5090	5090	11
467	20241007	122600	160666510	5090	5090	5090	5090	110
468	20241007	122500	160106610	5090	5090	5090	5090	38
469	20241007	122400	159913190	5090	5090	5090	5080	88
470	20241007	122300	159465370	5090	5090	5090	5090	10
471	20241007	122200	159414470	5090	5090	5090	5090	120
472	20241007	122100	158803670	5090	5090	5090	5090	110
473	20241007	122000	158243770	5090	5090	5090	5090	112
474	20241007	121900	157673690	5090	5090	5090	5090	20
475	20241007	121800	157571890	5090	5080	5090	5080	13
476	20241007	121700	157505750	5090	5100	5100	5090	15
477	20241007	121600	157429320	5090	5090	5100	5090	23
478	20241007	121500	157312230	5090	5090	5090	5090	10
479	20241007	121400	157261330	5090	5090	5090	5090	11
480	20241007	121300	157205340	5090	5090	5090	5090	20
481	20241007	121200	157103540	5090	5090	5090	5090	39
482	20241007	121100	156905030	5080	5090	5090	5080	280
483	20241007	121000	155479950	5080	5080	5080	5080	20
484	20241007	120900	155378350	5080	5080	5080	5080	10
485	20241007	120800	155327550	5080	5080	5080	5080	10
486	20241007	120700	155276750	5080	5090	5090	5080	278
487	20241007	120600	153863350	5080	5090	5090	5080	33
488	20241007	120500	153695390	5080	5090	5090	5080	13
489	20241007	120400	153629290	5090	5080	5090	5080	18
490	20241007	120300	153537780	5080	5090	5090	5080	10
491	20241007	120200	153486900	5090	5090	5090	5090	11
492	20241007	120100	153430910	5090	5090	5090	5090	21
493	20241007	120000	153324020	5090	5090	5090	5090	10
494	20241007	115900	153273120	5090	5090	5090	5090	10
495	20241007	115800	153222220	5090	5090	5090	5090	20
496	20241007	115700	153120420	5090	5090	5090	5090	10
497	20241007	115600	153069520	5090	5090	5090	5090	12
498	20241007	115500	153008440	5090	5090	5090	5090	22
499	20241007	115400	152896460	5090	5090	5090	5090	10
500	20241007	115300	152845560	5080	5080	5090	5080	195
501	20241007	115200	151853510	5080	5070	5080	5070	15
502	20241007	115100	151777410	5070	5080	5080	5070	10
503	20241007	115000	151726660	5070	5080	5080	5070	18
504	20241007	114900	151635380	5080	5090	5090	5080	12
505	20241007	114800	151574350	5090	5100	5100	5090	22
506	20241007	114700	151462190	5100	5080	5100	5080	28
507	20241007	114600	151319710	5090	5100	5100	5090	19
508	20241007	114500	151222930	5100	5100	5110	5080	1016
509	20241007	114400	146059660	5100	5100	5100	5100	10
510	20241007	114300	146008660	5100	5090	5100	5090	290
511	20241007	114200	144529760	5090	5090	5090	5090	10
512	20241007	114100	144478860	5090	5090	5090	5090	10
513	20241007	114000	144427960	5090	5100	5100	5090	328
514	20241007	113900	142755260	5100	5090	5100	5090	184
515	20241007	113800	141816980	5100	5090	5100	5090	88
516	20241007	113700	141368290	5090	5090	5090	5090	20
517	20241007	113600	141266490	5090	5090	5090	5090	11
518	20241007	113500	141210500	5090	5090	5090	5090	10
519	20241007	113400	141159600	5090	5090	5090	5090	20
520	20241007	113300	141057800	5090	5090	5090	5090	10
521	20241007	113200	141006900	5090	5090	5090	5090	10
522	20241007	113100	140956000	5090	5090	5090	5090	21
523	20241007	113000	140849110	5090	5090	5090	5090	2
524	20241007	112900	140838930	5090	5090	5090	5090	22
525	20241007	112800	140726950	5090	5100	5100	5090	1261
526	20241007	112700	134308450	5100	5150	5150	5050	5566
527	20241007	112600	105983940	5140	5100	5160	5100	2097
528	20241007	112500	95239680	5100	5100	5100	5100	20
529	20241007	112400	95137680	5100	5100	5100	5100	10
530	20241007	112300	95086680	5100	5100	5100	5100	10
531	20241007	112200	95035680	5100	5100	5100	5100	21
532	20241007	112100	94928580	5100	5100	5100	5100	12
533	20241007	112000	94867380	5100	5100	5100	5100	10
534	20241007	111900	94816380	5100	5100	5100	5100	21
535	20241007	111800	94709280	5100	5100	5100	5100	10
536	20241007	111700	94658280	5100	5100	5100	5100	10
537	20241007	111600	94607280	5100	5100	5100	5100	20
538	20241007	111500	94505280	5100	5100	5100	5100	10
539	20241007	111400	94454280	5100	5100	5100	5100	10
540	20241007	111300	94403280	5100	5100	5100	5100	22
541	20241007	111200	94291080	5100	5110	5110	5100	261
542	20241007	111100	92958460	5110	5110	5110	5110	12
543	20241007	111000	92897140	5110	5110	5110	5110	20
544	20241007	110900	92794940	5110	5110	5110	5110	10
545	20241007	110800	92743840	5110	5110	5110	5110	10
546	20241007	110700	92692740	5110	5110	5110	5110	20
547	20241007	110600	92590540	5110	5110	5110	5110	11
548	20241007	110500	92534330	5110	5110	5110	5110	11
549	20241007	110400	92478120	5110	5110	5110	5110	21
550	20241007	110300	92370810	5110	5110	5110	5110	10
551	20241007	110200	92319710	5110	5110	5110	5110	169
552	20241007	110100	91456120	5100	5100	5100	5100	21
553	20241007	110000	91349020	5100	5100	5100	5100	10
554	20241007	105900	91298020	5100	5110	5110	5100	251
555	20241007	105800	90015510	5110	5110	5110	5110	20
556	20241007	105700	89913310	5110	5110	5110	5110	12
557	20241007	105600	89851990	5110	5110	5110	5110	134
558	20241007	105500	89167250	5110	5110	5110	5110	20
559	20241007	105400	89065050	5110	5110	5110	5110	28
560	20241007	105300	88921970	5110	5110	5110	5110	10
561	20241007	105200	88870870	5110	5110	5110	5110	20
562	20241007	105100	88768670	5110	5100	5110	5100	15
563	20241007	105000	88692160	5110	5110	5110	5110	40
564	20241007	104900	88487760	5110	5110	5110	5100	230
565	20241007	104800	87312510	5110	5120	5120	5110	19
566	20241007	104700	87215290	5120	5110	5130	5110	463
567	20241007	104600	84844380	5100	5100	5100	5100	20
568	20241007	104500	84742380	5100	5100	5100	5100	10
569	20241007	104400	84691380	5100	5100	5100	5100	10
570	20241007	104300	84640380	5100	5100	5100	5100	83
571	20241007	104200	84217080	5100	5110	5110	5100	10
572	20241007	104100	84166010	5110	5110	5110	5110	10
573	20241007	104000	84114910	5110	5110	5110	5110	179
574	20241007	103900	83200220	5110	5110	5110	5110	10
575	20241007	103800	83149120	5110	5110	5110	5110	10
576	20241007	103700	83098020	5110	5110	5110	5110	20
577	20241007	103600	82995820	5110	5110	5110	5110	13
578	20241007	103500	82929390	5120	5120	5120	5110	270
579	20241007	103400	81547000	5120	5120	5120	5110	292
580	20241007	103300	80051970	5120	5120	5120	5110	22
581	20241007	103200	79939440	5110	5100	5180	5100	6038
582	20241007	103100	48902180	5090	5090	5100	5090	23
583	20241007	103000	48785080	5090	5090	5090	5090	10
584	20241007	102900	48734180	5090	5090	5090	5090	10
585	20241007	102800	48683280	5090	5090	5100	5090	299
586	20241007	102700	47158590	5090	5090	5090	5090	10
587	20241007	102600	47107690	5090	5090	5090	5090	10
588	20241007	102500	47056790	5090	5090	5090	5090	20
589	20241007	102400	46954990	5090	5090	5090	5090	10
590	20241007	102300	46904090	5100	5090	5100	5090	30
591	20241007	102200	46751190	5090	5090	5090	5090	20
592	20241007	102100	46649390	5090	5090	5090	5090	10
593	20241007	102000	46598490	5090	5090	5090	5090	10
594	20241007	101900	46547590	5090	5090	5090	5090	20
595	20241007	101800	46445790	5090	5090	5090	5090	10
596	20241007	101700	46394890	5090	5090	5090	5090	10
597	20241007	101600	46343990	5090	5090	5090	5090	20
598	20241007	101500	46242190	5090	5090	5090	5090	40
599	20241007	101400	46038590	5090	5090	5090	5090	10
600	20241007	101300	45987690	5090	5090	5090	5090	20
601	20241007	101200	45885890	5090	5090	5090	5090	10
602	20241007	101100	45834990	5090	5090	5090	5090	10
603	20241007	101000	45784090	5090	5090	5090	5090	20
604	20241007	100900	45682290	5090	5100	5100	5090	11
605	20241007	100800	45626290	5090	5090	5090	5090	102
606	20241007	100700	45107110	5090	5090	5090	5090	20
607	20241007	100600	45005310	5100	5090	5100	5090	164
608	20241007	100500	44169010	5100	5100	5100	5090	22
609	20241007	100400	44056910	5090	5090	5100	5090	40
610	20241007	100300	43853110	5090	5090	5090	5090	10
611	20241007	100200	43802210	5100	5090	5100	5090	11
612	20241007	100100	43746210	5090	5090	5090	5090	20
613	20241007	100000	43644410	5090	5090	5090	5090	10
614	20241007	095900	43593510	5100	5090	5100	5090	13
615	20241007	095800	43527310	5090	5100	5100	5090	168
616	20241007	095700	42670710	5090	5090	5090	5090	10
617	20241007	095600	42619810	5090	5090	5090	5090	10
618	20241007	095500	42568910	5090	5090	5100	5090	21
619	20241007	095400	42462010	5090	5090	5090	5090	11
620	20241007	095300	42406020	5090	5090	5090	5090	10
621	20241007	095200	42355120	5090	5090	5090	5090	20
622	20241007	095100	42253320	5090	5090	5090	5090	121
623	20241007	095000	41637430	5090	5090	5090	5090	120
624	20241007	094900	41026630	5090	5090	5090	5090	20
625	20241007	094800	40924830	5090	5090	5090	5090	10
626	20241007	094700	40873930	5090	5090	5090	5090	10
627	20241007	094600	40823030	5090	5090	5090	5090	20
628	20241007	094500	40721230	5090	5090	5090	5090	10
629	20241007	094400	40670330	5090	5090	5090	5090	10
630	20241007	094300	40619430	5090	5090	5090	5090	20
631	20241007	094200	40517630	5090	5080	5090	5070	402
632	20241007	094100	38472550	5080	5090	5090	5080	236
633	20241007	094000	37273640	5080	5080	5080	5080	20
634	20241007	093900	37172040	5090	5080	5090	5080	14
635	20241007	093800	37100880	5090	5090	5090	5080	13
636	20241007	093700	37034810	5080	5080	5080	5080	20
637	20241007	093600	36933210	5080	5080	5080	5080	10
638	20241007	093500	36882410	5080	5080	5080	5080	10
639	20241007	093400	36831610	5080	5080	5080	5080	20
640	20241007	093300	36730010	5090	5080	5090	5080	312
641	20241007	093200	35142030	5080	5090	5090	5080	11
642	20241007	093100	35086140	5080	5080	5080	5080	22
643	20241007	093000	34974380	5080	5090	5090	5080	149
644	20241007	092900	34217200	5090	5070	5090	5070	1572
645	20241007	092800	26226330	5060	5050	5060	5050	1609
646	20241007	092700	18084990	5050	5050	5050	5050	10
647	20241007	092600	18034490	5060	5050	5060	5050	11
648	20241007	092500	17978930	5050	5050	5050	5050	20
649	20241007	092400	17877930	5050	5050	5050	5050	10
650	20241007	092300	17827430	5050	5060	5060	5050	33
651	20241007	092200	17660770	5060	5050	5060	5050	220
652	20241007	092100	16547770	5050	5050	5050	5050	10
653	20241007	092000	16497270	5050	5050	5050	5050	10
654	20241007	091900	16446770	5050	5060	5060	5050	759
655	20241007	091800	12608190	5060	5060	5060	5060	10
656	20241007	091700	12557590	5060	5070	5070	5060	195
657	20241007	091600	11569040	5070	5070	5070	5070	20
658	20241007	091500	11467640	5070	5080	5080	5070	41
659	20241007	091400	11259460	5080	5080	5080	5070	69
660	20241007	091300	10909040	5070	5070	5070	5070	165
661	20241007	091200	10072490	5070	5070	5070	5070	10
662	20241007	091100	10021790	5070	5070	5070	5070	10
663	20241007	091000	9971090	5070	5070	5070	5070	20
664	20241007	090900	9869690	5070	5080	5080	5070	28
665	20241007	090800	9727540	5080	5060	5090	5060	484
666	20241007	090700	7270230	5060	5060	5060	5060	20
667	20241007	090600	7169030	5070	5080	5080	5070	197
668	20241007	090500	6169920	5080	5080	5080	5070	214
669	20241007	090400	5082900	5070	5070	5070	5070	30
670	20241007	090300	4930800	5080	5090	5090	5080	347
671	20241007	090200	3167420	5090	5090	5090	5090	347
672	20241007	090100	1401190	5090	5090	5090	5090	126
673	20241007	090000	759850	5090	5140	5140	5090	148