KissMeData/032850/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191600	164596720	5090	5090	5090	5090	590
3	20241014	191500	164596720	5090	5090	5090	5090	0
4	20241014	191400	164596720	5090	5090	5090	5090	0
5	20241014	191300	164596720	5090	5090	5090	5090	0
6	20241014	191200	164596720	5090	5090	5090	5090	0
7	20241014	191100	164596720	5090	5090	5090	5090	0
8	20241014	191000	164596720	5090	5090	5090	5090	0
9	20241014	190900	164596720	5090	5090	5090	5090	0
10	20241014	190800	164596720	5090	5090	5090	5090	0
11	20241014	190700	164596720	5090	5090	5090	5090	0
12	20241014	190600	164596720	5090	5090	5090	5090	0
13	20241014	190500	164596720	5090	5090	5090	5090	0
14	20241014	190400	164596720	5090	5090	5090	5090	0
15	20241014	190300	164596720	5090	5090	5090	5090	0
16	20241014	190200	164596720	5090	5090	5090	5090	0
17	20241014	190100	164596720	5090	5090	5090	5090	0
18	20241014	190000	164596720	5090	5090	5090	5090	0
19	20241014	185900	164596720	5090	5090	5090	5090	0
20	20241014	185800	164596720	5090	5090	5090	5090	0
21	20241014	185700	164596720	5090	5090	5090	5090	0
22	20241014	185600	164596720	5090	5090	5090	5090	0
23	20241014	185500	164596720	5090	5090	5090	5090	0
24	20241014	185400	164596720	5090	5090	5090	5090	0
25	20241014	185300	164596720	5090	5090	5090	5090	0
26	20241014	185200	164596720	5090	5090	5090	5090	0
27	20241014	185100	164596720	5090	5090	5090	5090	0
28	20241014	185000	164596720	5090	5090	5090	5090	0
29	20241014	184900	164596720	5090	5090	5090	5090	0
30	20241014	184800	164596720	5090	5090	5090	5090	0
31	20241014	184700	164596720	5090	5090	5090	5090	0
32	20241014	184600	164596720	5090	5090	5090	5090	590
33	20241014	184500	164596720	5090	5090	5090	5090	0
34	20241014	184400	164596720	5090	5090	5090	5090	0
35	20241014	184300	164596720	5090	5090	5090	5090	0
36	20241014	184200	164596720	5090	5090	5090	5090	0
37	20241014	184100	164596720	5090	5090	5090	5090	0
38	20241014	184000	164596720	5090	5090	5090	5090	0
39	20241014	183900	164596720	5090	5090	5090	5090	0
40	20241014	183800	164596720	5090	5090	5090	5090	0
41	20241014	183700	164596720	5090	5090	5090	5090	0
42	20241014	183600	164596720	5090	5090	5090	5090	0
43	20241014	183500	164596720	5090	5090	5090	5090	0
44	20241014	183400	164596720	5090	5090	5090	5090	0
45	20241014	183300	164596720	5090	5090	5090	5090	0
46	20241014	183200	164596720	5090	5090	5090	5090	0
47	20241014	183100	164596720	5090	5090	5090	5090	0
48	20241014	183000	164596720	5090	5090	5090	5090	0
49	20241014	182900	164596720	5090	5090	5090	5090	0
50	20241014	182800	164596720	5090	5090	5090	5090	0
51	20241014	182700	164596720	5090	5090	5090	5090	0
52	20241014	182600	164596720	5090	5090	5090	5090	0
53	20241014	182500	164596720	5090	5090	5090	5090	0
54	20241014	182400	164596720	5090	5090	5090	5090	0
55	20241014	182300	164596720	5090	5090	5090	5090	0
56	20241014	182200	164596720	5090	5090	5090	5090	0
57	20241014	182100	164596720	5090	5090	5090	5090	0
58	20241014	182000	164596720	5090	5090	5090	5090	0
59	20241014	181900	164596720	5090	5090	5090	5090	0
60	20241014	181800	164596720	5090	5090	5090	5090	0
61	20241014	181700	164596720	5090	5090	5090	5090	0
62	20241014	181600	164596720	5090	5090	5090	5090	590
63	20241014	181500	164596720	5090	5090	5090	5090	0
64	20241014	181400	164596720	5090	5090	5090	5090	0
65	20241014	181300	164596720	5090	5090	5090	5090	0
66	20241014	181200	164596720	5090	5090	5090	5090	0
67	20241014	181100	164596720	5090	5090	5090	5090	0
68	20241014	181000	164596720	5090	5090	5090	5090	0
69	20241014	180900	164596720	5090	5090	5090	5090	0
70	20241014	180800	164596720	5090	5090	5090	5090	0
71	20241014	180700	164596720	5090	5090	5090	5090	0
72	20241014	180600	164596720	5090	5090	5090	5090	0
73	20241014	180500	164596720	5090	5090	5090	5090	0
74	20241014	180400	164596720	5090	5090	5090	5090	0
75	20241014	180300	164596720	5090	5090	5090	5090	0
76	20241014	180200	164596720	5090	5090	5090	5090	0
77	20241014	180100	164596720	5090	5090	5090	5090	0
78	20241014	180000	164596720	5090	5090	5090	5090	0
79	20241014	175900	164596720	5090	5090	5090	5090	0
80	20241014	175800	164596720	5090	5090	5090	5090	0
81	20241014	175700	164596720	5090	5090	5090	5090	0
82	20241014	175600	164596720	5090	5090	5090	5090	0
83	20241014	175500	164596720	5090	5090	5090	5090	0
84	20241014	175400	164596720	5090	5090	5090	5090	0
85	20241014	175300	164596720	5090	5090	5090	5090	0
86	20241014	175200	164596720	5090	5090	5090	5090	0
87	20241014	175100	164596720	5090	5090	5090	5090	0
88	20241014	175000	164596720	5090	5090	5090	5090	0
89	20241014	174900	164596720	5090	5090	5090	5090	0
90	20241014	174800	164596720	5090	5090	5090	5090	0
91	20241014	174700	164596720	5090	5090	5090	5090	0
92	20241014	174600	164596720	5090	5090	5090	5090	590
93	20241014	174500	164596720	5090	5090	5090	5090	0
94	20241014	174400	164596720	5090	5090	5090	5090	0
95	20241014	174300	164596720	5090	5090	5090	5090	0
96	20241014	174200	164596720	5090	5090	5090	5090	0
97	20241014	174100	164596720	5090	5090	5090	5090	0
98	20241014	174000	164596720	5090	5090	5090	5090	0
99	20241014	173900	164596720	5090	5090	5090	5090	0
100	20241014	173800	164596720	5090	5090	5090	5090	0
101	20241014	173700	164596720	5090	5090	5090	5090	0
102	20241014	173600	164596720	5090	5090	5090	5090	0
103	20241014	173500	164596720	5090	5090	5090	5090	0
104	20241014	173400	164596720	5090	5090	5090	5090	0
105	20241014	173300	164596720	5090	5090	5090	5090	0
106	20241014	173200	164596720	5090	5090	5090	5090	0
107	20241014	173100	164596720	5090	5090	5090	5090	0
108	20241014	173000	164596720	5090	5090	5090	5090	0
109	20241014	172900	164596720	5090	5090	5090	5090	0
110	20241014	172800	164596720	5090	5090	5090	5090	0
111	20241014	172700	164596720	5090	5090	5090	5090	0
112	20241014	172600	164596720	5090	5090	5090	5090	0
113	20241014	172500	164596720	5090	5090	5090	5090	0
114	20241014	172400	164596720	5090	5090	5090	5090	0
115	20241014	172300	164596720	5090	5090	5090	5090	0
116	20241014	172200	164596720	5090	5090	5090	5090	0
117	20241014	172100	164596720	5090	5090	5090	5090	0
118	20241014	172000	164596720	5090	5090	5090	5090	0
119	20241014	171900	164596720	5090	5090	5090	5090	0
120	20241014	171800	164596720	5090	5090	5090	5090	0
121	20241014	171700	164596720	5090	5090	5090	5090	0
122	20241014	171600	164596720	5090	5090	5090	5090	590
123	20241014	171500	164596720	5090	5090	5090	5090	0
124	20241014	171400	164596720	5090	5090	5090	5090	0
125	20241014	171300	164596720	5090	5090	5090	5090	0
126	20241014	171200	164596720	5090	5090	5090	5090	0
127	20241014	171100	164596720	5090	5090	5090	5090	0
128	20241014	171000	164596720	5090	5090	5090	5090	0
129	20241014	170900	164596720	5090	5090	5090	5090	0
130	20241014	170800	164596720	5090	5090	5090	5090	0
131	20241014	170700	164596720	5090	5090	5090	5090	0
132	20241014	170600	164596720	5090	5090	5090	5090	0
133	20241014	170500	164596720	5090	5090	5090	5090	0
134	20241014	170400	164596720	5090	5090	5090	5090	0
135	20241014	170300	164596720	5090	5090	5090	5090	0
136	20241014	170200	164596720	5090	5090	5090	5090	0
137	20241014	170100	164596720	5090	5090	5090	5090	0
138	20241014	170000	164596720	5090	5090	5090	5090	0
139	20241014	165900	164596720	5090	5090	5090	5090	0
140	20241014	165800	164596720	5090	5090	5090	5090	0
141	20241014	165700	164596720	5090	5090	5090	5090	0
142	20241014	165600	164596720	5090	5090	5090	5090	0
143	20241014	165500	164596720	5090	5090	5090	5090	0
144	20241014	165400	164596720	5090	5090	5090	5090	0
145	20241014	165300	164596720	5090	5090	5090	5090	0
146	20241014	165200	164596720	5090	5090	5090	5090	0
147	20241014	165100	164596720	5090	5090	5090	5090	0
148	20241014	165000	164596720	5090	5090	5090	5090	0
149	20241014	164900	164596720	5090	5090	5090	5090	0
150	20241014	164800	164596720	5090	5090	5090	5090	0
151	20241014	164700	164596720	5090	5090	5090	5090	0
152	20241014	164600	164596720	5090	5090	5090	5090	590
153	20241014	164500	164596720	5090	5090	5090	5090	0
154	20241014	164400	164596720	5090	5090	5090	5090	0
155	20241014	164300	164596720	5090	5090	5090	5090	0
156	20241014	164200	164596720	5090	5090	5090	5090	0
157	20241014	164100	164596720	5090	5090	5090	5090	0
158	20241014	164000	164596720	5090	5090	5090	5090	0
159	20241014	163900	164596720	5090	5090	5090	5090	0
160	20241014	163800	164596720	5090	5090	5090	5090	0
161	20241014	163700	164596720	5090	5090	5090	5090	0
162	20241014	163600	164596720	5090	5090	5090	5090	0
163	20241014	163500	164596720	5090	5090	5090	5090	0
164	20241014	163400	164596720	5090	5090	5090	5090	0
165	20241014	163300	164596720	5090	5090	5090	5090	0
166	20241014	163200	164596720	5090	5090	5090	5090	0
167	20241014	163100	164596720	5090	5090	5090	5090	0
168	20241014	163000	164596720	5090	5090	5090	5090	0
169	20241014	162900	164596720	5090	5090	5090	5090	0
170	20241014	162800	164596720	5090	5090	5090	5090	0
171	20241014	162700	164596720	5090	5090	5090	5090	0
172	20241014	162600	164596720	5090	5090	5090	5090	0
173	20241014	162500	164596720	5090	5090	5090	5090	0
174	20241014	162400	164596720	5090	5090	5090	5090	0
175	20241014	162300	164596720	5090	5090	5090	5090	0
176	20241014	162200	164596720	5090	5090	5090	5090	0
177	20241014	162100	164596720	5090	5090	5090	5090	0
178	20241014	162000	164596720	5090	5090	5090	5090	0
179	20241014	161900	164596720	5090	5090	5090	5090	0
180	20241014	161800	164596720	5090	5090	5090	5090	0
181	20241014	161700	164596720	5090	5090	5090	5090	0
182	20241014	161600	164596720	5090	5090	5090	5090	590
183	20241014	161500	164596720	5090	5090	5090	5090	0
184	20241014	161400	164596720	5090	5090	5090	5090	0
185	20241014	161300	164596720	5090	5090	5090	5090	0
186	20241014	161200	164596720	5090	5090	5090	5090	0
187	20241014	161100	164596720	5090	5090	5090	5090	0
188	20241014	161000	164596720	5090	5090	5090	5090	0
189	20241014	160900	164596720	5090	5090	5090	5090	0
190	20241014	160800	164596720	5090	5090	5090	5090	0
191	20241014	160700	164596720	5090	5090	5090	5090	0
192	20241014	160600	164596720	5090	5090	5090	5090	0
193	20241014	160500	164596720	5090	5090	5090	5090	0
194	20241014	160400	164596720	5090	5090	5090	5090	0
195	20241014	160300	164596720	5090	5090	5090	5090	0
196	20241014	160200	164596720	5090	5090	5090	5090	0
197	20241014	160100	164596720	5090	5090	5090	5090	0
198	20241014	160000	164596720	5090	5090	5090	5090	0
199	20241014	155900	164596720	5090	5090	5090	5090	0
200	20241014	155800	164596720	5090	5090	5090	5090	0
201	20241014	155700	164596720	5090	5090	5090	5090	0
202	20241014	155600	164596720	5090	5090	5090	5090	0
203	20241014	155500	164596720	5090	5090	5090	5090	0
204	20241014	155400	164596720	5090	5090	5090	5090	0
205	20241014	155300	164596720	5090	5090	5090	5090	0
206	20241014	155200	164596720	5090	5090	5090	5090	0
207	20241014	155100	164596720	5090	5090	5090	5090	0
208	20241014	155000	164596720	5090	5090	5090	5090	0
209	20241014	154900	164596720	5090	5090	5090	5090	0
210	20241014	154800	164596720	5090	5090	5090	5090	0
211	20241014	154700	164596720	5090	5090	5090	5090	0
212	20241014	154600	164596720	5090	5090	5090	5090	590
213	20241014	154500	164596720	5090	5090	5090	5090	0
214	20241014	154400	164596720	5090	5090	5090	5090	0
215	20241014	154300	164596720	5090	5090	5090	5090	0
216	20241014	154200	164596720	5090	5090	5090	5090	0
217	20241014	154100	164596720	5090	5090	5090	5090	0
218	20241014	154000	164596720	5090	5090	5090	5090	0
219	20241014	153900	164596720	5090	5090	5090	5090	0
220	20241014	153800	164596720	5090	5090	5090	5090	0
221	20241014	153700	164596720	5090	5090	5090	5090	0
222	20241014	153600	164596720	5090	5090	5090	5090	0
223	20241014	153500	164596720	5090	5090	5090	5090	0
224	20241014	153400	164596720	5090	5090	5090	5090	0
225	20241014	153300	164596720	5090	5090	5090	5090	0
226	20241014	153200	164596720	5090	5090	5090	5090	0
227	20241014	153100	164596720	5090	5090	5090	5090	0
228	20241014	153000	164596720	5090	5090	5090	5090	590
229	20241014	152900	161593620	5080	5080	5080	5080	0
230	20241014	152800	161593620	5080	5080	5080	5080	0
231	20241014	152700	161593620	5080	5080	5080	5080	0
232	20241014	152600	161593620	5080	5080	5080	5080	0
233	20241014	152500	161593620	5080	5080	5080	5080	0
234	20241014	152400	161593620	5080	5080	5080	5080	0
235	20241014	152300	161593620	5080	5080	5080	5080	0
236	20241014	152200	161593620	5080	5080	5080	5080	0
237	20241014	152100	161593620	5080	5080	5080	5080	0
238	20241014	152000	161593620	5080	5080	5080	5080	0
239	20241014	151900	161593620	5080	5080	5080	5080	1414
240	20241014	151800	154410500	5080	5080	5080	5080	107
241	20241014	151700	153866940	5080	5080	5080	5080	100
242	20241014	151600	153358940	5090	5090	5090	5090	0
243	20241014	151500	153358940	5090	5080	5090	5080	20
244	20241014	151400	153257240	5080	5080	5080	5080	197
245	20241014	151300	152256480	5090	5090	5090	5090	9
246	20241014	151200	152210670	5090	5090	5090	5090	120
247	20241014	151100	151599870	5090	5090	5090	5090	0
248	20241014	151000	151599870	5090	5090	5090	5090	0
249	20241014	150900	151599870	5090	5080	5090	5080	408
250	20241014	150800	149525080	5090	5090	5090	5090	10
251	20241014	150700	149474180	5090	5090	5090	5090	0
252	20241014	150600	149474180	5090	5090	5090	5090	0
253	20241014	150500	149474180	5090	5090	5090	5090	0
254	20241014	150400	149474180	5090	5090	5090	5090	55
255	20241014	150300	149194230	5090	5090	5090	5090	50
256	20241014	150200	148939730	5080	5080	5080	5080	0
257	20241014	150100	148939730	5080	5080	5080	5080	614
258	20241014	150000	145820610	5080	5080	5080	5080	193
259	20241014	145900	144840170	5060	5060	5060	5060	0
260	20241014	145800	144840170	5060	5060	5060	5060	0
261	20241014	145700	144840170	5060	5070	5070	5060	250
262	20241014	145600	143573320	5070	5070	5070	5070	0
263	20241014	145500	143573320	5070	5070	5070	5070	0
264	20241014	145400	143573320	5070	5070	5070	5070	0
265	20241014	145300	143573320	5070	5070	5070	5070	49
266	20241014	145200	143324890	5070	5080	5080	5070	60
267	20241014	145100	143020520	5090	5090	5090	5090	0
268	20241014	145000	143020520	5090	5090	5090	5090	0
269	20241014	144900	143020520	5090	5090	5090	5090	18
270	20241014	144800	142928900	5070	5070	5070	5070	0
271	20241014	144700	142928900	5070	5070	5070	5070	0
272	20241014	144600	142928900	5070	5070	5070	5070	0
273	20241014	144500	142928900	5070	5070	5070	5070	0
274	20241014	144400	142928900	5070	5070	5070	5070	0
275	20241014	144300	142928900	5070	5070	5070	5070	0
276	20241014	144200	142928900	5070	5070	5070	5070	80
277	20241014	144100	142523300	5070	5070	5070	5070	0
278	20241014	144000	142523300	5070	5070	5070	5070	0
279	20241014	143900	142523300	5070	5070	5070	5070	0
280	20241014	143800	142523300	5070	5070	5070	5070	5
281	20241014	143700	142497950	5070	5070	5070	5070	126
282	20241014	143600	141859130	5070	5070	5070	5070	0
283	20241014	143500	141859130	5070	5070	5070	5070	0
284	20241014	143400	141859130	5070	5070	5070	5070	0
285	20241014	143300	141859130	5070	5070	5070	5070	0
286	20241014	143200	141859130	5070	5070	5070	5070	0
287	20241014	143100	141859130	5070	5070	5070	5070	0
288	20241014	143000	141859130	5070	5070	5070	5070	27
289	20241014	142900	141722240	5070	5070	5070	5070	0
290	20241014	142800	141722240	5070	5070	5070	5070	0
291	20241014	142700	141722240	5070	5070	5070	5070	0
292	20241014	142600	141722240	5070	5070	5070	5070	0
293	20241014	142500	141722240	5070	5070	5070	5070	0
294	20241014	142400	141722240	5070	5070	5070	5070	0
295	20241014	142300	141722240	5070	5070	5070	5070	0
296	20241014	142200	141722240	5070	5070	5070	5070	0
297	20241014	142100	141722240	5070	5070	5070	5070	0
298	20241014	142000	141722240	5070	5070	5070	5070	0
299	20241014	141900	141722240	5070	5080	5080	5070	668
300	20241014	141800	138329000	5070	5070	5070	5070	0
301	20241014	141700	138329000	5070	5070	5070	5070	0
302	20241014	141600	138329000	5070	5070	5070	5070	0
303	20241014	141500	138329000	5070	5070	5070	5070	0
304	20241014	141400	138329000	5070	5070	5070	5070	0
305	20241014	141300	138329000	5070	5070	5070	5070	0
306	20241014	141200	138329000	5070	5080	5080	5070	51
307	20241014	141100	138070420	5050	5050	5050	5050	0
308	20241014	141000	138070420	5050	5050	5050	5050	2
309	20241014	140900	138060320	5070	5070	5070	5070	0
310	20241014	140800	138060320	5070	5070	5070	5070	0
311	20241014	140700	138060320	5070	5070	5070	5070	0
312	20241014	140600	138060320	5070	5070	5070	5070	0
313	20241014	140500	138060320	5070	5070	5070	5070	389
314	20241014	140400	136088090	5060	5060	5060	5060	0
315	20241014	140300	136088090	5060	5060	5060	5060	0
316	20241014	140200	136088090	5060	5060	5060	5060	10
317	20241014	140100	136037490	5070	5070	5070	5070	0
318	20241014	140000	136037490	5070	5060	5070	5060	18
319	20241014	135900	135946280	5060	5060	5060	5060	0
320	20241014	135800	135946280	5060	5060	5060	5060	0
321	20241014	135700	135946280	5060	5060	5060	5060	0
322	20241014	135600	135946280	5060	5050	5060	5050	50
323	20241014	135500	135693380	5050	5050	5050	5050	30
324	20241014	135400	135541880	5050	5050	5050	5050	150
325	20241014	135300	134784380	5050	5050	5050	5050	0
326	20241014	135200	134784380	5050	5050	5050	5050	15
327	20241014	135100	134708630	5050	5050	5050	5050	25
328	20241014	135000	134582380	5060	5060	5060	5060	10
329	20241014	134900	134531780	5060	5060	5060	5060	480
330	20241014	134800	132102980	5060	5060	5060	5060	0
331	20241014	134700	132102980	5060	5060	5060	5060	13
332	20241014	134600	132037200	5060	5060	5060	5060	0
333	20241014	134500	132037200	5060	5060	5060	5060	1
334	20241014	134400	132032140	5050	5050	5050	5050	0
335	20241014	134300	132032140	5050	5050	5050	5050	0
336	20241014	134200	132032140	5050	5050	5050	5050	0
337	20241014	134100	132032140	5050	5050	5050	5050	256
338	20241014	134000	130739340	5050	5050	5050	5050	0
339	20241014	133900	130739340	5050	5050	5050	5050	0
340	20241014	133800	130739340	5050	5050	5050	5050	1000
341	20241014	133700	125689340	5050	5050	5050	5050	0
342	20241014	133600	125689340	5050	5050	5050	5050	0
343	20241014	133500	125689340	5050	5050	5050	5050	0
344	20241014	133400	125689340	5050	5050	5050	5050	1
345	20241014	133300	125684290	5040	5040	5040	5040	0
346	20241014	133200	125684290	5040	5040	5040	5040	228
347	20241014	133100	124535170	5040	5040	5040	5040	0
348	20241014	133000	124535170	5040	5040	5040	5040	0
349	20241014	132900	124535170	5040	5040	5040	5040	0
350	20241014	132800	124535170	5040	5040	5040	5040	1
351	20241014	132700	124530130	5040	5040	5040	5040	0
352	20241014	132600	124530130	5040	5040	5040	5040	0
353	20241014	132500	124530130	5040	5040	5040	5040	0
354	20241014	132400	124530130	5040	5040	5040	5040	71
355	20241014	132300	124172290	5030	5030	5030	5030	0
356	20241014	132200	124172290	5030	5030	5030	5030	0
357	20241014	132100	124172290	5030	5030	5030	5030	0
358	20241014	132000	124172290	5030	5030	5030	5030	140
359	20241014	131900	123468090	5040	5030	5040	5030	60
360	20241014	131800	123166190	5030	5030	5030	5030	50
361	20241014	131700	122914690	5040	5040	5040	5040	0
362	20241014	131600	122914690	5040	5040	5040	5040	251
363	20241014	131500	121649650	5050	5050	5050	5050	1
364	20241014	131400	121644600	5050	5050	5050	5050	100
365	20241014	131300	121139600	5040	5040	5040	5040	1068
366	20241014	131200	115756880	5040	5040	5040	5040	37
367	20241014	131100	115570400	5050	5050	5050	5050	0
368	20241014	131000	115570400	5050	5050	5050	5050	0
369	20241014	130900	115570400	5050	5050	5050	5050	0
370	20241014	130800	115570400	5050	5050	5050	5050	0
371	20241014	130700	115570400	5050	5050	5050	5050	2
372	20241014	130600	115560300	5040	5040	5040	5040	200
373	20241014	130500	114552300	5040	5040	5040	5040	50
374	20241014	130400	114300300	5040	5040	5040	5040	100
375	20241014	130300	113796300	5040	5040	5040	5040	50
376	20241014	130200	113544300	5050	5050	5050	5050	5
377	20241014	130100	113519050	5050	5040	5050	5040	278
378	20241014	130000	112117910	5040	5040	5040	5040	0
379	20241014	125900	112117910	5040	5040	5040	5040	0
380	20241014	125800	112117910	5040	5040	5040	5040	67
381	20241014	125700	111780230	5050	5050	5050	5050	0
382	20241014	125600	111780230	5050	5050	5050	5050	0
383	20241014	125500	111780230	5050	5050	5050	5050	4
384	20241014	125400	111760030	5040	5040	5040	5040	0
385	20241014	125300	111760030	5040	5040	5040	5040	0
386	20241014	125200	111760030	5040	5040	5040	5040	78
387	20241014	125100	111366910	5050	5050	5050	5050	0
388	20241014	125000	111366910	5050	5050	5050	5050	10
389	20241014	124900	111316410	5050	5050	5050	5050	0
390	20241014	124800	111316410	5050	5050	5050	5050	5
391	20241014	124700	111291160	5050	5050	5050	5050	0
392	20241014	124600	111291160	5050	5050	5050	5050	7
393	20241014	124500	111255810	5040	5040	5040	5040	0
394	20241014	124400	111255810	5040	5040	5040	5040	0
395	20241014	124300	111255810	5040	5040	5040	5040	3000
396	20241014	124200	96135810	5040	5040	5040	5040	0
397	20241014	124100	96135810	5040	5040	5040	5040	0
398	20241014	124000	96135810	5040	5040	5040	5040	0
399	20241014	123900	96135810	5040	5040	5040	5040	0
400	20241014	123800	96135810	5040	5040	5040	5040	88
401	20241014	123700	95692290	5050	5050	5050	5050	0
402	20241014	123600	95692290	5050	5050	5050	5050	0
403	20241014	123500	95692290	5050	5050	5050	5050	0
404	20241014	123400	95692290	5050	5050	5050	5050	0
405	20241014	123300	95692290	5050	5050	5050	5050	1
406	20241014	123200	95687240	5050	5050	5050	5050	0
407	20241014	123100	95687240	5050	5050	5050	5050	0
408	20241014	123000	95687240	5050	5050	5050	5050	0
409	20241014	122900	95687240	5050	5050	5050	5050	10
410	20241014	122800	95636740	5050	5050	5050	5050	0
411	20241014	122700	95636740	5050	5050	5050	5050	0
412	20241014	122600	95636740	5050	5050	5050	5050	0
413	20241014	122500	95636740	5050	5050	5050	5050	0
414	20241014	122400	95636740	5050	5050	5050	5050	0
415	20241014	122300	95636740	5050	5050	5050	5050	0
416	20241014	122200	95636740	5050	5040	5050	5040	211
417	20241014	122100	94573200	5040	5040	5040	5040	12
418	20241014	122000	94512720	5040	5040	5040	5040	0
419	20241014	121900	94512720	5040	5040	5040	5040	13
420	20241014	121800	94447200	5040	5040	5040	5040	0
421	20241014	121700	94447200	5040	5040	5040	5040	0
422	20241014	121600	94447200	5040	5040	5040	5040	0
423	20241014	121500	94447200	5040	5040	5040	5040	0
424	20241014	121400	94447200	5040	5040	5040	5040	135
425	20241014	121300	93766800	5040	5040	5040	5040	38
426	20241014	121200	93575280	5040	5040	5040	5040	39
427	20241014	121100	93378720	5040	5040	5040	5040	70
428	20241014	121000	93025920	5030	5030	5030	5030	50
429	20241014	120900	92774420	5040	5040	5040	5040	5
430	20241014	120800	92749220	5040	5040	5040	5040	0
431	20241014	120700	92749220	5040	5040	5040	5040	0
432	20241014	120600	92749220	5040	5040	5040	5040	416
433	20241014	120500	90652580	5050	5050	5050	5050	0
434	20241014	120400	90652580	5050	5040	5050	5040	100
435	20241014	120300	90148080	5050	5050	5050	5050	0
436	20241014	120200	90148080	5050	5040	5050	5040	1050
437	20241014	120100	84855820	5040	5040	5040	5040	100
438	20241014	120000	84351820	5040	5040	5040	5040	0
439	20241014	115900	84351820	5040	5040	5040	5040	1
440	20241014	115800	84346780	5050	5050	5050	5050	0
441	20241014	115700	84346780	5050	5050	5050	5050	0
442	20241014	115600	84346780	5050	5050	5050	5050	0
443	20241014	115500	84346780	5050	5050	5050	5050	2
444	20241014	115400	84336680	5040	5040	5040	5040	0
445	20241014	115300	84336680	5040	5040	5040	5040	0
446	20241014	115200	84336680	5040	5040	5040	5040	0
447	20241014	115100	84336680	5040	5040	5040	5040	13
448	20241014	115000	84271160	5040	5040	5040	5040	0
449	20241014	114900	84271160	5040	5040	5040	5040	0
450	20241014	114800	84271160	5040	5040	5040	5040	200
451	20241014	114700	83263160	5040	5040	5040	5040	0
452	20241014	114600	83263160	5040	5040	5040	5040	2
453	20241014	114500	83253080	5040	5050	5050	5040	214
454	20241014	114400	82174500	5050	5050	5050	5050	0
455	20241014	114300	82174500	5050	5050	5050	5050	0
456	20241014	114200	82174500	5050	5050	5050	5050	0
457	20241014	114100	82174500	5050	5050	5050	5050	106
458	20241014	114000	81639200	5050	5050	5050	5050	0
459	20241014	113900	81639200	5050	5050	5050	5050	0
460	20241014	113800	81639200	5050	5050	5050	5050	1
461	20241014	113700	81634150	5050	5050	5050	5050	1
462	20241014	113600	81629100	5040	5040	5040	5040	0
463	20241014	113500	81629100	5040	5040	5040	5040	0
464	20241014	113400	81629100	5040	5040	5040	5040	0
465	20241014	113300	81629100	5040	5040	5040	5040	0
466	20241014	113200	81629100	5040	5040	5040	5040	0
467	20241014	113100	81629100	5040	5040	5040	5040	0
468	20241014	113000	81629100	5040	5040	5040	5030	103
469	20241014	112900	81110960	5040	5040	5040	5040	0
470	20241014	112800	81110960	5040	5040	5040	5040	0
471	20241014	112700	81110960	5040	5040	5040	5040	16
472	20241014	112600	81030320	5050	5050	5050	5050	1
473	20241014	112500	81025270	5060	5040	5060	5040	31
474	20241014	112400	80869010	5030	5030	5030	5030	0
475	20241014	112300	80869010	5030	5030	5030	5030	60
476	20241014	112200	80567210	5040	5040	5040	5040	0
477	20241014	112100	80567210	5040	5040	5040	5040	0
478	20241014	112000	80567210	5040	5040	5040	5040	595
479	20241014	111900	77568410	5040	5040	5040	5040	0
480	20241014	111800	77568410	5040	5040	5040	5040	0
481	20241014	111700	77568410	5040	5040	5040	5040	0
482	20241014	111600	77568410	5040	5040	5040	5040	0
483	20241014	111500	77568410	5040	5040	5040	5040	1
484	20241014	111400	77563370	5040	5040	5040	5040	0
485	20241014	111300	77563370	5040	5040	5040	5040	0
486	20241014	111200	77563370	5040	5040	5040	5040	501
487	20241014	111100	75038330	5070	5070	5070	5070	0
488	20241014	111000	75038330	5070	5070	5070	5070	17
489	20241014	110900	74952140	5070	5040	5070	5040	502
490	20241014	110800	72422030	5070	5070	5070	5070	0
491	20241014	110700	72422030	5070	5040	5070	5040	51
492	20241014	110600	72164960	5040	5040	5040	5040	0
493	20241014	110500	72164960	5040	5040	5040	5040	0
494	20241014	110400	72164960	5040	5040	5040	5040	1001
495	20241014	110300	67119920	5070	5070	5070	5070	0
496	20241014	110200	67119920	5070	5070	5070	5070	0
497	20241014	110100	67119920	5070	5070	5070	5070	0
498	20241014	110000	67119920	5070	5070	5070	5070	0
499	20241014	105900	67119920	5070	5070	5070	5070	1
500	20241014	105800	67114850	5040	5040	5040	5040	0
501	20241014	105700	67114850	5040	5040	5040	5040	0
502	20241014	105600	67114850	5040	5040	5040	5040	0
503	20241014	105500	67114850	5040	5040	5040	5040	1
504	20241014	105400	67109810	5040	5040	5040	5040	0
505	20241014	105300	67109810	5040	5040	5040	5040	32
506	20241014	105200	66948530	5070	5070	5070	5070	0
507	20241014	105100	66948530	5070	5070	5070	5070	1
508	20241014	105000	66943460	5040	5040	5040	5040	0
509	20241014	104900	66943460	5040	5040	5040	5040	0
510	20241014	104800	66943460	5040	5040	5040	5040	0
511	20241014	104700	66943460	5040	5060	5060	5040	750
512	20241014	104600	63156660	5070	5070	5070	5070	0
513	20241014	104500	63156660	5070	5070	5070	5070	0
514	20241014	104400	63156660	5070	5070	5070	5070	0
515	20241014	104300	63156660	5070	5070	5070	5070	0
516	20241014	104200	63156660	5070	5070	5070	5070	0
517	20241014	104100	63156660	5070	5070	5070	5070	0
518	20241014	104000	63156660	5070	5070	5070	5070	0
519	20241014	103900	63156660	5070	5070	5070	5070	600
520	20241014	103800	60114660	5070	5070	5070	5070	0
521	20241014	103700	60114660	5070	5070	5070	5070	1
522	20241014	103600	60109590	5050	5050	5050	5050	0
523	20241014	103500	60109590	5050	5050	5050	5050	0
524	20241014	103400	60109590	5050	5050	5050	5050	0
525	20241014	103300	60109590	5050	5050	5050	5050	0
526	20241014	103200	60109590	5050	5050	5050	5050	0
527	20241014	103100	60109590	5050	5050	5050	5050	0
528	20241014	103000	60109590	5050	5050	5050	5050	144
529	20241014	102900	59382390	5050	5050	5050	5050	0
530	20241014	102800	59382390	5050	5050	5050	5050	0
531	20241014	102700	59382390	5050	5050	5050	5050	0
532	20241014	102600	59382390	5050	5050	5050	5050	0
533	20241014	102500	59382390	5050	5050	5050	5050	0
534	20241014	102400	59382390	5050	5050	5050	5050	0
535	20241014	102300	59382390	5050	5050	5050	5050	0
536	20241014	102200	59382390	5050	5050	5050	5050	10
537	20241014	102100	59331890	5050	5050	5050	5050	0
538	20241014	102000	59331890	5050	5050	5050	5050	270
539	20241014	101900	57968390	5050	5050	5050	5050	0
540	20241014	101800	57968390	5050	5050	5050	5050	0
541	20241014	101700	57968390	5050	5050	5050	5050	10
542	20241014	101600	57917890	5060	5040	5060	5040	1574
543	20241014	101500	49967240	5050	5050	5050	5050	773
544	20241014	101400	46063590	5060	5060	5060	5060	0
545	20241014	101300	46063590	5060	5060	5060	5060	24
546	20241014	101200	45942150	5070	5070	5070	5070	0
547	20241014	101100	45942150	5070	5070	5070	5070	1
548	20241014	101000	45937080	5070	5070	5070	5070	0
549	20241014	100900	45937080	5070	5070	5070	5070	0
550	20241014	100800	45937080	5070	5070	5070	5070	0
551	20241014	100700	45937080	5070	5070	5070	5070	0
552	20241014	100600	45937080	5070	5070	5070	5070	0
553	20241014	100500	45937080	5070	5070	5070	5070	0
554	20241014	100400	45937080	5070	5070	5070	5070	0
555	20241014	100300	45937080	5070	5070	5070	5070	10
556	20241014	100200	45886380	5060	5060	5060	5060	318
557	20241014	100100	44277300	5060	5060	5060	5060	0
558	20241014	100000	44277300	5060	5060	5060	5060	0
559	20241014	095900	44277300	5060	5060	5060	5060	601
560	20241014	095800	41236240	5070	5070	5070	5070	0
561	20241014	095700	41236240	5070	5070	5070	5070	0
562	20241014	095600	41236240	5070	5070	5070	5070	0
563	20241014	095500	41236240	5070	5070	5070	5070	0
564	20241014	095400	41236240	5070	5060	5070	5060	430
565	20241014	095300	39059790	5060	5060	5060	5060	75
566	20241014	095200	38680290	5070	5070	5070	5070	0
567	20241014	095100	38680290	5070	5070	5070	5070	0
568	20241014	095000	38680290	5070	5070	5070	5070	250
569	20241014	094900	37412790	5070	5070	5070	5070	5
570	20241014	094800	37387440	5060	5060	5060	5060	256
571	20241014	094700	36092080	5070	5070	5070	5070	2
572	20241014	094600	36081940	5070	5070	5070	5070	63
573	20241014	094500	35762530	5070	5060	5070	5060	54
574	20241014	094400	35489250	5060	5060	5060	5060	0
575	20241014	094300	35489250	5060	5060	5060	5060	50
576	20241014	094200	35236250	5060	5080	5080	5060	54
577	20241014	094100	34962000	5080	5070	5080	5070	178
578	20241014	094000	34059530	5070	5070	5070	5070	0
579	20241014	093900	34059530	5070	5070	5070	5070	2
580	20241014	093800	34049390	5070	5070	5070	5070	0
581	20241014	093700	34049390	5070	5070	5070	5070	0
582	20241014	093600	34049390	5070	5070	5070	5070	250
583	20241014	093500	32781890	5070	5060	5070	5060	130
584	20241014	093400	32123080	5080	5080	5080	5080	0
585	20241014	093300	32123080	5080	5080	5080	5080	0
586	20241014	093200	32123080	5080	5060	5080	5060	313
587	20241014	093100	30539280	5050	5050	5050	5050	84
588	20241014	093000	30115080	5060	5060	5060	5060	0
589	20241014	092900	30115080	5060	5060	5060	5060	0
590	20241014	092800	30115080	5060	5060	5060	5050	689
591	20241014	092700	26633740	5080	5080	5080	5080	0
592	20241014	092600	26633740	5080	5060	5080	5060	133
593	20241014	092500	25960740	5080	5070	5080	5070	201
594	20241014	092400	24941660	5070	5070	5070	5070	201
595	20241014	092300	23922590	5060	5060	5060	5060	0
596	20241014	092200	23922590	5060	5060	5060	5060	0
597	20241014	092100	23922590	5060	5050	5060	5050	1573
598	20241014	092000	15963310	5060	5060	5060	5060	0
599	20241014	091900	15963310	5060	5060	5060	5060	3
600	20241014	091800	15948130	5060	5060	5060	5060	0
601	20241014	091700	15948130	5060	5060	5060	5060	5
602	20241014	091600	15922830	5060	5060	5060	5060	17
603	20241014	091500	15836810	5050	5050	5050	5050	0
604	20241014	091400	15836810	5050	5050	5050	5050	746
605	20241014	091300	12069510	5060	5060	5060	5060	22
606	20241014	091200	11958190	5060	5060	5060	5060	47
607	20241014	091100	11720370	5060	5060	5060	5060	2
608	20241014	091000	11710250	5070	5070	5070	5060	434
609	20241014	090900	9513500	5070	5070	5070	5070	511
610	20241014	090800	6922730	5090	5090	5090	5090	0
611	20241014	090700	6922730	5090	5090	5090	5090	5
612	20241014	090600	6897280	5090	5090	5090	5090	0
613	20241014	090500	6897280	5090	5090	5090	5090	0
614	20241014	090400	6897280	5090	5070	5120	5050	663
615	20241014	090300	3535580	5080	5080	5080	5080	0
616	20241014	090200	3535580	5080	5080	5080	5080	164
617	20241014	090100	2702460	5080	5080	5080	5080	261
618	20241014	090000	1376580	5080	5080	5080	5080	261