KissMeData/049520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193100	268466250	4990	4990	4990	4990	1911
3	20241017	193000	268466250	4990	4990	4990	4990	0
4	20241017	192900	268466250	4990	4990	4990	4990	0
5	20241017	192800	268466250	4990	4990	4990	4990	0
6	20241017	192700	268466250	4990	4990	4990	4990	0
7	20241017	192600	268466250	4990	4990	4990	4990	0
8	20241017	192500	268466250	4990	4990	4990	4990	0
9	20241017	192400	268466250	4990	4990	4990	4990	0
10	20241017	192300	268466250	4990	4990	4990	4990	0
11	20241017	192200	268466250	4990	4990	4990	4990	0
12	20241017	192100	268466250	4990	4990	4990	4990	0
13	20241017	192000	268466250	4990	4990	4990	4990	0
14	20241017	191900	268466250	4990	4990	4990	4990	0
15	20241017	191800	268466250	4990	4990	4990	4990	0
16	20241017	191700	268466250	4990	4990	4990	4990	0
17	20241017	191600	268466250	4990	4990	4990	4990	0
18	20241017	191500	268466250	4990	4990	4990	4990	0
19	20241017	191400	268466250	4990	4990	4990	4990	0
20	20241017	191300	268466250	4990	4990	4990	4990	0
21	20241017	191200	268466250	4990	4990	4990	4990	0
22	20241017	191100	268466250	4990	4990	4990	4990	0
23	20241017	191000	268466250	4990	4990	4990	4990	0
24	20241017	190900	268466250	4990	4990	4990	4990	0
25	20241017	190800	268466250	4990	4990	4990	4990	0
26	20241017	190700	268466250	4990	4990	4990	4990	0
27	20241017	190600	268466250	4990	4990	4990	4990	0
28	20241017	190500	268466250	4990	4990	4990	4990	0
29	20241017	190400	268466250	4990	4990	4990	4990	0
30	20241017	190300	268466250	4990	4990	4990	4990	0
31	20241017	190200	268466250	4990	4990	4990	4990	0
32	20241017	190100	268466250	4990	4990	4990	4990	1911
33	20241017	190000	268466250	4990	4990	4990	4990	0
34	20241017	185900	268466250	4990	4990	4990	4990	0
35	20241017	185800	268466250	4990	4990	4990	4990	0
36	20241017	185700	268466250	4990	4990	4990	4990	0
37	20241017	185600	268466250	4990	4990	4990	4990	0
38	20241017	185500	268466250	4990	4990	4990	4990	0
39	20241017	185400	268466250	4990	4990	4990	4990	0
40	20241017	185300	268466250	4990	4990	4990	4990	0
41	20241017	185200	268466250	4990	4990	4990	4990	0
42	20241017	185100	268466250	4990	4990	4990	4990	0
43	20241017	185000	268466250	4990	4990	4990	4990	0
44	20241017	184900	268466250	4990	4990	4990	4990	0
45	20241017	184800	268466250	4990	4990	4990	4990	0
46	20241017	184700	268466250	4990	4990	4990	4990	0
47	20241017	184600	268466250	4990	4990	4990	4990	0
48	20241017	184500	268466250	4990	4990	4990	4990	0
49	20241017	184400	268466250	4990	4990	4990	4990	0
50	20241017	184300	268466250	4990	4990	4990	4990	0
51	20241017	184200	268466250	4990	4990	4990	4990	0
52	20241017	184100	268466250	4990	4990	4990	4990	0
53	20241017	184000	268466250	4990	4990	4990	4990	0
54	20241017	183900	268466250	4990	4990	4990	4990	0
55	20241017	183800	268466250	4990	4990	4990	4990	0
56	20241017	183700	268466250	4990	4990	4990	4990	0
57	20241017	183600	268466250	4990	4990	4990	4990	0
58	20241017	183500	268466250	4990	4990	4990	4990	0
59	20241017	183400	268466250	4990	4990	4990	4990	0
60	20241017	183300	268466250	4990	4990	4990	4990	0
61	20241017	183200	268466250	4990	4990	4990	4990	0
62	20241017	183100	268466250	4990	4990	4990	4990	1911
63	20241017	183000	268466250	4990	4990	4990	4990	0
64	20241017	182900	268466250	4990	4990	4990	4990	0
65	20241017	182800	268466250	4990	4990	4990	4990	0
66	20241017	182700	268466250	4990	4990	4990	4990	0
67	20241017	182600	268466250	4990	4990	4990	4990	0
68	20241017	182500	268466250	4990	4990	4990	4990	0
69	20241017	182400	268466250	4990	4990	4990	4990	0
70	20241017	182300	268466250	4990	4990	4990	4990	0
71	20241017	182200	268466250	4990	4990	4990	4990	0
72	20241017	182100	268466250	4990	4990	4990	4990	0
73	20241017	182000	268466250	4990	4990	4990	4990	0
74	20241017	181900	268466250	4990	4990	4990	4990	0
75	20241017	181800	268466250	4990	4990	4990	4990	0
76	20241017	181700	268466250	4990	4990	4990	4990	0
77	20241017	181600	268466250	4990	4990	4990	4990	0
78	20241017	181500	268466250	4990	4990	4990	4990	0
79	20241017	181400	268466250	4990	4990	4990	4990	0
80	20241017	181300	268466250	4990	4990	4990	4990	0
81	20241017	181200	268466250	4990	4990	4990	4990	0
82	20241017	181100	268466250	4990	4990	4990	4990	0
83	20241017	181000	268466250	4990	4990	4990	4990	0
84	20241017	180900	268466250	4990	4990	4990	4990	0
85	20241017	180800	268466250	4990	4990	4990	4990	0
86	20241017	180700	268466250	4990	4990	4990	4990	0
87	20241017	180600	268466250	4990	4990	4990	4990	0
88	20241017	180500	268466250	4990	4990	4990	4990	0
89	20241017	180400	268466250	4990	4990	4990	4990	0
90	20241017	180300	268466250	4990	4990	4990	4990	0
91	20241017	180200	268466250	4990	4990	4990	4990	0
92	20241017	180100	268466250	4990	4990	4990	4990	1911
93	20241017	180000	268466250	4990	4990	4990	4990	0
94	20241017	175900	268466250	4990	4990	4990	4990	0
95	20241017	175800	268466250	4990	4990	4990	4990	0
96	20241017	175700	268466250	4990	4990	4990	4990	0
97	20241017	175600	268466250	4990	4990	4990	4990	0
98	20241017	175500	268466250	4990	4990	4990	4990	0
99	20241017	175400	268466250	4990	4990	4990	4990	0
100	20241017	175300	268466250	4990	4990	4990	4990	0
101	20241017	175200	268466250	4990	4990	4990	4990	0
102	20241017	175100	268466250	4990	4990	4990	4990	0
103	20241017	175000	268466250	4990	4990	4990	4990	0
104	20241017	174900	268466250	4990	4990	4990	4990	0
105	20241017	174800	268466250	4990	4990	4990	4990	0
106	20241017	174700	268466250	4990	4990	4990	4990	0
107	20241017	174600	268466250	4990	4990	4990	4990	0
108	20241017	174500	268466250	4990	4990	4990	4990	0
109	20241017	174400	268466250	4990	4990	4990	4990	0
110	20241017	174300	268466250	4990	4990	4990	4990	0
111	20241017	174200	268466250	4990	4990	4990	4990	0
112	20241017	174100	268466250	4990	4990	4990	4990	0
113	20241017	174000	268466250	4990	4990	4990	4990	0
114	20241017	173900	268466250	4990	4990	4990	4990	0
115	20241017	173800	268466250	4990	4990	4990	4990	0
116	20241017	173700	268466250	4990	4990	4990	4990	0
117	20241017	173600	268466250	4990	4990	4990	4990	0
118	20241017	173500	268466250	4990	4990	4990	4990	0
119	20241017	173400	268466250	4990	4990	4990	4990	0
120	20241017	173300	268466250	4990	4990	4990	4990	0
121	20241017	173200	268466250	4990	4990	4990	4990	0
122	20241017	173100	268466250	4990	4990	4990	4990	1911
123	20241017	173000	268466250	4990	4990	4990	4990	0
124	20241017	172900	268466250	4990	4990	4990	4990	0
125	20241017	172800	268466250	4990	4990	4990	4990	0
126	20241017	172700	268466250	4990	4990	4990	4990	0
127	20241017	172600	268466250	4990	4990	4990	4990	0
128	20241017	172500	268466250	4990	4990	4990	4990	0
129	20241017	172400	268466250	4990	4990	4990	4990	0
130	20241017	172300	268466250	4990	4990	4990	4990	0
131	20241017	172200	268466250	4990	4990	4990	4990	0
132	20241017	172100	268466250	4990	4990	4990	4990	0
133	20241017	172000	268466250	4990	4990	4990	4990	0
134	20241017	171900	268466250	4990	4990	4990	4990	0
135	20241017	171800	268466250	4990	4990	4990	4990	0
136	20241017	171700	268466250	4990	4990	4990	4990	0
137	20241017	171600	268466250	4990	4990	4990	4990	0
138	20241017	171500	268466250	4990	4990	4990	4990	0
139	20241017	171400	268466250	4990	4990	4990	4990	0
140	20241017	171300	268466250	4990	4990	4990	4990	0
141	20241017	171200	268466250	4990	4990	4990	4990	0
142	20241017	171100	268466250	4990	4990	4990	4990	0
143	20241017	171000	268466250	4990	4990	4990	4990	0
144	20241017	170900	268466250	4990	4990	4990	4990	0
145	20241017	170800	268466250	4990	4990	4990	4990	0
146	20241017	170700	268466250	4990	4990	4990	4990	0
147	20241017	170600	268466250	4990	4990	4990	4990	0
148	20241017	170500	268466250	4990	4990	4990	4990	0
149	20241017	170400	268466250	4990	4990	4990	4990	0
150	20241017	170300	268466250	4990	4990	4990	4990	0
151	20241017	170200	268466250	4990	4990	4990	4990	0
152	20241017	170100	268466250	4990	4990	4990	4990	1911
153	20241017	170000	268466250	4990	4990	4990	4990	0
154	20241017	165900	268466250	4990	4990	4990	4990	0
155	20241017	165800	268466250	4990	4990	4990	4990	0
156	20241017	165700	268466250	4990	4990	4990	4990	0
157	20241017	165600	268466250	4990	4990	4990	4990	0
158	20241017	165500	268466250	4990	4990	4990	4990	0
159	20241017	165400	268466250	4990	4990	4990	4990	0
160	20241017	165300	268466250	4990	4990	4990	4990	0
161	20241017	165200	268466250	4990	4990	4990	4990	0
162	20241017	165100	268466250	4990	4990	4990	4990	0
163	20241017	165000	268466250	4990	4990	4990	4990	0
164	20241017	164900	268466250	4990	4990	4990	4990	0
165	20241017	164800	268466250	4990	4990	4990	4990	0
166	20241017	164700	268466250	4990	4990	4990	4990	0
167	20241017	164600	268466250	4990	4990	4990	4990	0
168	20241017	164500	268466250	4990	4990	4990	4990	0
169	20241017	164400	268466250	4990	4990	4990	4990	0
170	20241017	164300	268466250	4990	4990	4990	4990	0
171	20241017	164200	268466250	4990	4990	4990	4990	0
172	20241017	164100	268466250	4990	4990	4990	4990	0
173	20241017	164000	268466250	4990	4990	4990	4990	0
174	20241017	163900	268466250	4990	4990	4990	4990	0
175	20241017	163800	268466250	4990	4990	4990	4990	0
176	20241017	163700	268466250	4990	4990	4990	4990	0
177	20241017	163600	268466250	4990	4990	4990	4990	0
178	20241017	163500	268466250	4990	4990	4990	4990	0
179	20241017	163400	268466250	4990	4990	4990	4990	0
180	20241017	163300	268466250	4990	4990	4990	4990	0
181	20241017	163200	268466250	4990	4990	4990	4990	0
182	20241017	163100	268466250	4990	4990	4990	4990	1911
183	20241017	163000	268466250	4990	4990	4990	4990	0
184	20241017	162900	268466250	4990	4990	4990	4990	0
185	20241017	162800	268466250	4990	4990	4990	4990	0
186	20241017	162700	268466250	4990	4990	4990	4990	0
187	20241017	162600	268466250	4990	4990	4990	4990	0
188	20241017	162500	268466250	4990	4990	4990	4990	0
189	20241017	162400	268466250	4990	4990	4990	4990	0
190	20241017	162300	268466250	4990	4990	4990	4990	0
191	20241017	162200	268466250	4990	4990	4990	4990	0
192	20241017	162100	268466250	4990	4990	4990	4990	0
193	20241017	162000	268466250	4990	4990	4990	4990	0
194	20241017	161900	268466250	4990	4990	4990	4990	0
195	20241017	161800	268466250	4990	4990	4990	4990	0
196	20241017	161700	268466250	4990	4990	4990	4990	0
197	20241017	161600	268466250	4990	4990	4990	4990	0
198	20241017	161500	268466250	4990	4990	4990	4990	0
199	20241017	161400	268466250	4990	4990	4990	4990	0
200	20241017	161300	268466250	4990	4990	4990	4990	0
201	20241017	161200	268466250	4990	4990	4990	4990	0
202	20241017	161100	268466250	4990	4990	4990	4990	0
203	20241017	161000	268466250	4990	4990	4990	4990	0
204	20241017	160900	268466250	4990	4990	4990	4990	0
205	20241017	160800	268466250	4990	4990	4990	4990	0
206	20241017	160700	268466250	4990	4990	4990	4990	0
207	20241017	160600	268466250	4990	4990	4990	4990	0
208	20241017	160500	268466250	4990	4990	4990	4990	0
209	20241017	160400	268466250	4990	4990	4990	4990	0
210	20241017	160300	268466250	4990	4990	4990	4990	0
211	20241017	160200	268466250	4990	4990	4990	4990	0
212	20241017	160100	268466250	4990	4990	4990	4990	1911
213	20241017	160000	268466250	4990	4990	4990	4990	0
214	20241017	155900	268466250	4990	4990	4990	4990	0
215	20241017	155800	268466250	4990	4990	4990	4990	0
216	20241017	155700	268466250	4990	4990	4990	4990	0
217	20241017	155600	268466250	4990	4990	4990	4990	0
218	20241017	155500	268466250	4990	4990	4990	4990	0
219	20241017	155400	268466250	4990	4990	4990	4990	0
220	20241017	155300	268466250	4990	4990	4990	4990	0
221	20241017	155200	268466250	4990	4990	4990	4990	0
222	20241017	155100	268466250	4990	4990	4990	4990	0
223	20241017	155000	268466250	4990	4990	4990	4990	0
224	20241017	154900	268466250	4990	4990	4990	4990	0
225	20241017	154800	268466250	4990	4990	4990	4990	0
226	20241017	154700	268466250	4990	4990	4990	4990	0
227	20241017	154600	268466250	4990	4990	4990	4990	0
228	20241017	154500	268466250	4990	4990	4990	4990	0
229	20241017	154400	268466250	4990	4990	4990	4990	0
230	20241017	154300	268466250	4990	4990	4990	4990	0
231	20241017	154200	268466250	4990	4990	4990	4990	0
232	20241017	154100	268466250	4990	4990	4990	4990	0
233	20241017	154000	268466250	4990	4990	4990	4990	0
234	20241017	153900	268466250	4990	4990	4990	4990	0
235	20241017	153800	268466250	4990	4990	4990	4990	0
236	20241017	153700	268466250	4990	4990	4990	4990	0
237	20241017	153600	268466250	4990	4990	4990	4990	0
238	20241017	153500	268466250	4990	4990	4990	4990	0
239	20241017	153400	268466250	4990	4990	4990	4990	0
240	20241017	153300	268466250	4990	4990	4990	4990	0
241	20241017	153200	268466250	4990	4990	4990	4990	0
242	20241017	153100	268466250	4990	4990	4990	4990	1911
243	20241017	153000	268466250	4990	4990	4990	4990	1911
244	20241017	152900	258930360	5010	5010	5010	5010	0
245	20241017	152800	258930360	5010	5010	5010	5010	0
246	20241017	152700	258930360	5010	5010	5010	5010	0
247	20241017	152600	258930360	5010	5010	5010	5010	0
248	20241017	152500	258930360	5010	5010	5010	5010	0
249	20241017	152400	258930360	5010	5010	5010	5010	0
250	20241017	152300	258930360	5010	5010	5010	5010	0
251	20241017	152200	258930360	5010	5010	5010	5010	0
252	20241017	152100	258930360	5010	5010	5010	5010	0
253	20241017	152000	258930360	5010	5010	5010	5010	0
254	20241017	151900	258930360	5010	5010	5010	5000	79
255	20241017	151800	258535270	5000	5010	5010	5000	39
256	20241017	151700	258340080	5010	5000	5010	5000	30
257	20241017	151600	258189880	5020	5020	5020	5020	0
258	20241017	151500	258189880	5020	5000	5020	5000	2
259	20241017	151400	258179860	5000	5000	5000	5000	7700
260	20241017	151300	219679860	5020	5020	5020	5020	0
261	20241017	151200	219679860	5020	5010	5020	5000	1501
262	20241017	151100	212161890	5020	5020	5020	5020	10
263	20241017	151000	212111690	5010	5010	5020	5010	606
264	20241017	150900	209075530	5020	5020	5020	5020	0
265	20241017	150800	209075530	5020	5010	5020	5010	275
266	20241017	150700	207697680	5010	5010	5010	5010	193
267	20241017	150600	206730750	5010	5010	5010	5010	55
268	20241017	150500	206455200	5010	5010	5010	5010	232
269	20241017	150400	205292880	5010	5010	5010	5010	1225
270	20241017	150300	199155630	5000	5000	5000	5000	646
271	20241017	150200	195925630	5000	4995	5000	4990	321
272	20241017	150100	194323725	5000	5000	5000	5000	0
273	20241017	150000	194323725	5000	4995	5000	4995	2
274	20241017	145900	194313730	4995	4995	4995	4995	39
275	20241017	145800	194118925	5000	4995	5000	4995	111
276	20241017	145700	193564475	5000	5000	5000	5000	2
277	20241017	145600	193554475	5000	5000	5000	5000	0
278	20241017	145500	193554475	5000	5000	5000	4985	2004
279	20241017	145400	183558625	4995	5000	5000	4995	108
280	20241017	145300	183019155	4995	4995	5000	4990	5
281	20241017	145200	182994185	4995	4995	5000	4990	827
282	20241017	145100	178866850	5000	4995	5000	4995	18
283	20241017	145000	178776905	5000	5000	5000	4995	1340
284	20241017	144900	172083575	5010	5010	5010	5010	0
285	20241017	144800	172083575	5010	5000	5010	5000	55
286	20241017	144700	171808565	5000	5000	5000	5000	139
287	20241017	144600	171113565	5000	5000	5000	5000	11
288	20241017	144500	171058565	5000	5010	5010	5000	30
289	20241017	144400	170908415	5010	5010	5010	5010	13
290	20241017	144300	170843285	5010	5000	5010	5000	15
291	20241017	144200	170768275	5010	5010	5010	5010	0
292	20241017	144100	170768275	5010	5010	5010	5010	0
293	20241017	144000	170768275	5010	5010	5010	5010	1
294	20241017	143900	170763265	5000	5020	5020	5000	164
295	20241017	143800	169942265	5020	5020	5020	5020	0
296	20241017	143700	169942265	5020	5020	5020	5020	0
297	20241017	143600	169942265	5020	5000	5020	5000	756
298	20241017	143500	166162245	5000	5000	5020	5000	811
299	20241017	143400	162107225	5020	5020	5020	5020	0
300	20241017	143300	162107225	5020	5020	5020	5020	0
301	20241017	143200	162107225	5020	5020	5020	5020	0
302	20241017	143100	162107225	5020	5020	5020	5020	0
303	20241017	143000	162107225	5020	5020	5020	5020	0
304	20241017	142900	162107225	5020	5020	5020	5020	1
305	20241017	142800	162102205	5010	5030	5030	5010	4
306	20241017	142700	162082145	5010	5030	5030	5010	105
307	20241017	142600	161556055	5030	5030	5030	5030	0
308	20241017	142500	161556055	5030	5030	5030	5030	0
309	20241017	142400	161556055	5030	5030	5030	5030	0
310	20241017	142300	161556055	5030	5030	5030	5030	0
311	20241017	142200	161556055	5030	5030	5030	5030	10
312	20241017	142100	161505755	5030	5030	5030	5030	0
313	20241017	142000	161505755	5030	5030	5030	5030	0
314	20241017	141900	161505755	5030	5030	5030	5030	12
315	20241017	141800	161445395	5030	5030	5030	5030	0
316	20241017	141700	161445395	5030	5030	5030	5030	0
317	20241017	141600	161445395	5030	5030	5030	5030	9
318	20241017	141500	161400125	5030	5030	5030	5030	15
319	20241017	141400	161324675	5030	5000	5030	5000	501
320	20241017	141300	158819645	5000	5000	5000	5000	98
321	20241017	141200	158329645	5050	5050	5050	5050	0
322	20241017	141100	158329645	5050	5050	5050	5000	1702
323	20241017	141000	149807545	5010	5010	5010	5010	0
324	20241017	140900	149807545	5010	5010	5010	5010	0
325	20241017	140800	149807545	5010	5010	5010	5010	409
326	20241017	140700	147758455	5010	5000	5010	5000	351
327	20241017	140600	146001945	5000	5000	5000	5000	293
328	20241017	140500	144536945	5020	5020	5020	5020	0
329	20241017	140400	144536945	5020	5010	5020	5010	2
330	20241017	140300	144526915	5010	5010	5010	5010	0
331	20241017	140200	144526915	5010	5020	5020	5010	1194
332	20241017	140100	138540505	5060	5060	5060	5060	0
333	20241017	140000	138540505	5060	5060	5060	5060	0
334	20241017	135900	138540505	5060	5060	5060	5060	0
335	20241017	135800	138540505	5060	5060	5060	5060	0
336	20241017	135700	138540505	5060	5060	5060	5060	0
337	20241017	135600	138540505	5060	5060	5060	5060	0
338	20241017	135500	138540505	5060	5060	5060	5060	0
339	20241017	135400	138540505	5060	5060	5060	5060	0
340	20241017	135300	138540505	5060	5060	5060	5060	0
341	20241017	135200	138540505	5060	5060	5060	5060	0
342	20241017	135100	138540505	5060	5060	5060	5060	0
343	20241017	135000	138540505	5060	5060	5060	5060	0
344	20241017	134900	138540505	5060	5030	5060	5020	138
345	20241017	134800	137847635	5070	5070	5070	5070	0
346	20241017	134700	137847635	5070	5070	5070	5070	1
347	20241017	134600	137842565	5030	5040	5040	5030	2102
348	20241017	134500	127267395	5040	5040	5040	5040	0
349	20241017	134400	127267395	5040	5040	5040	5040	0
350	20241017	134300	127267395	5040	5040	5040	5040	0
351	20241017	134200	127267395	5040	5040	5040	5040	0
352	20241017	134100	127267395	5040	5040	5040	5040	0
353	20241017	134000	127267395	5040	5040	5040	5040	8
354	20241017	133900	127227075	5070	5070	5070	5070	0
355	20241017	133800	127227075	5070	5070	5070	5070	0
356	20241017	133700	127227075	5070	5070	5070	5070	0
357	20241017	133600	127227075	5070	5070	5070	5070	0
358	20241017	133500	127227075	5070	5070	5070	5070	0
359	20241017	133400	127227075	5070	5070	5070	5070	0
360	20241017	133300	127227075	5070	5070	5070	5070	0
361	20241017	133200	127227075	5070	5070	5070	5070	0
362	20241017	133100	127227075	5070	5070	5070	5070	0
363	20241017	133000	127227075	5070	5070	5070	5070	0
364	20241017	132900	127227075	5070	5040	5070	5040	11
365	20241017	132800	127171605	5070	5070	5070	5070	0
366	20241017	132700	127171605	5070	5060	5070	5060	3
367	20241017	132600	127156415	5070	5070	5070	5070	0
368	20241017	132500	127156415	5070	5070	5070	5070	0
369	20241017	132400	127156415	5070	5070	5070	5070	0
370	20241017	132300	127156415	5070	5040	5070	5040	3500
371	20241017	132200	109421835	5040	5030	5040	5030	1003
372	20241017	132100	104366735	5060	5060	5060	5060	0
373	20241017	132000	104366735	5060	5060	5060	5060	0
374	20241017	131900	104366735	5060	5060	5060	5060	0
375	20241017	131800	104366735	5060	5060	5060	5060	0
376	20241017	131700	104366735	5060	5030	5060	5030	2
377	20241017	131600	104356645	5020	5030	5030	5020	191
378	20241017	131500	103397815	5070	5070	5070	5070	11
379	20241017	131400	103342045	5070	5070	5070	5070	0
380	20241017	131300	103342045	5070	5020	5070	5020	2922
381	20241017	131200	88670695	5020	5020	5020	5020	160
382	20241017	131100	87867495	5020	5010	5020	5010	7
383	20241017	131000	87832415	5020	5020	5020	5020	3
384	20241017	130900	87817355	5000	4990	5000	4990	269
385	20241017	130800	86472880	4990	5020	5020	4990	2891
386	20241017	130700	71989840	5020	5020	5060	5020	727
387	20241017	130600	68340050	5020	5030	5030	5020	1254
388	20241017	130500	62033150	5030	5030	5030	5030	1084
389	20241017	130400	56580630	5030	5040	5040	5030	855
390	20241017	130300	52275390	5090	5090	5090	5090	0
391	20241017	130200	52275390	5090	5090	5090	5090	0
392	20241017	130100	52275390	5090	5090	5090	5090	0
393	20241017	130000	52275390	5090	5090	5090	5090	0
394	20241017	125900	52275390	5090	5090	5090	5090	0
395	20241017	125800	52275390	5090	5090	5090	5090	0
396	20241017	125700	52275390	5090	5090	5090	5090	0
397	20241017	125600	52275390	5090	5090	5090	5090	0
398	20241017	125500	52275390	5090	5040	5090	5030	1001
399	20241017	125400	47233980	5090	5090	5090	5090	0
400	20241017	125300	47233980	5090	5090	5090	5090	0
401	20241017	125200	47233980	5090	5090	5090	5090	0
402	20241017	125100	47233980	5090	5090	5090	5090	0
403	20241017	125000	47233980	5090	5090	5090	5090	0
404	20241017	124900	47233980	5090	5090	5090	5090	0
405	20241017	124800	47233980	5090	5090	5090	5090	0
406	20241017	124700	47233980	5090	5090	5090	5090	1
407	20241017	124600	47228890	5090	5090	5090	5090	0
408	20241017	124500	47228890	5090	5090	5090	5090	0
409	20241017	124400	47228890	5090	5090	5090	5090	0
410	20241017	124300	47228890	5090	5090	5090	5090	0
411	20241017	124200	47228890	5090	5090	5090	5090	0
412	20241017	124100	47228890	5090	5090	5090	5090	0
413	20241017	124000	47228890	5090	5090	5090	5090	0
414	20241017	123900	47228890	5090	5090	5090	5090	0
415	20241017	123800	47228890	5090	5090	5090	5090	0
416	20241017	123700	47228890	5090	5090	5090	5090	0
417	20241017	123600	47228890	5090	5090	5090	5090	0
418	20241017	123500	47228890	5090	5090	5090	5090	0
419	20241017	123400	47228890	5090	5080	5090	5080	214
420	20241017	123300	46141760	5080	5080	5080	5080	0
421	20241017	123200	46141760	5080	5040	5080	5040	101
422	20241017	123100	45632680	5090	5040	5090	5040	154
423	20241017	123000	44853820	5090	5090	5090	5090	1
424	20241017	122900	44848730	5040	5050	5050	5040	98
425	20241017	122800	44354780	5050	5080	5080	5050	3
426	20241017	122700	44339600	5080	5090	5090	5040	3
427	20241017	122600	44324390	5040	5040	5040	5040	47
428	20241017	122500	44087510	5090	5090	5090	5090	0
429	20241017	122400	44087510	5090	5090	5090	5090	0
430	20241017	122300	44087510	5090	5090	5090	5090	0
431	20241017	122200	44087510	5090	5090	5090	5090	0
432	20241017	122100	44087510	5090	5090	5090	5090	1
433	20241017	122000	44082420	5050	5050	5050	5050	0
434	20241017	121900	44082420	5050	5050	5050	5050	5
435	20241017	121800	44057170	5080	5080	5080	5080	0
436	20241017	121700	44057170	5080	5080	5080	5080	0
437	20241017	121600	44057170	5080	5080	5080	5080	0
438	20241017	121500	44057170	5080	5080	5080	5080	1
439	20241017	121400	44052090	5050	5050	5050	5050	0
440	20241017	121300	44052090	5050	5050	5050	5050	0
441	20241017	121200	44052090	5050	5050	5050	5050	833
442	20241017	121100	39845440	5090	5090	5090	5090	0
443	20241017	121000	39845440	5090	5090	5090	5090	0
444	20241017	120900	39845440	5090	5090	5090	5090	0
445	20241017	120800	39845440	5090	5090	5090	5090	0
446	20241017	120700	39845440	5090	5090	5090	5090	0
447	20241017	120600	39845440	5090	5090	5090	5090	0
448	20241017	120500	39845440	5090	5090	5090	5090	0
449	20241017	120400	39845440	5090	5050	5090	5050	201
450	20241017	120300	38830350	5090	5090	5090	5090	0
451	20241017	120200	38830350	5090	5090	5090	5090	0
452	20241017	120100	38830350	5090	5090	5090	5090	0
453	20241017	120000	38830350	5090	5090	5090	5090	0
454	20241017	115900	38830350	5090	5090	5090	5090	0
455	20241017	115800	38830350	5090	5090	5090	5090	0
456	20241017	115700	38830350	5090	5090	5090	5090	0
457	20241017	115600	38830350	5090	5090	5090	5090	0
458	20241017	115500	38830350	5090	5090	5090	5090	0
459	20241017	115400	38830350	5090	5090	5090	5090	0
460	20241017	115300	38830350	5090	5090	5090	5090	0
461	20241017	115200	38830350	5090	5090	5090	5090	0
462	20241017	115100	38830350	5090	5090	5090	5090	0
463	20241017	115000	38830350	5090	5090	5090	5090	0
464	20241017	114900	38830350	5090	5090	5090	5090	0
465	20241017	114800	38830350	5090	5090	5090	5090	0
466	20241017	114700	38830350	5090	5090	5090	5090	0
467	20241017	114600	38830350	5090	5090	5090	5090	0
468	20241017	114500	38830350	5090	5080	5090	5060	7
469	20241017	114400	38794830	5050	5050	5050	5050	0
470	20241017	114300	38794830	5050	5050	5050	5050	297
471	20241017	114200	37294980	5060	5060	5060	5060	0
472	20241017	114100	37294980	5060	5060	5060	5060	0
473	20241017	114000	37294980	5060	5060	5060	5060	249
474	20241017	113900	36035040	5060	5060	5060	5060	0
475	20241017	113800	36035040	5060	5060	5060	5060	0
476	20241017	113700	36035040	5060	5060	5060	5060	0
477	20241017	113600	36035040	5060	5060	5060	5060	0
478	20241017	113500	36035040	5060	5060	5060	5060	0
479	20241017	113400	36035040	5060	5060	5060	5060	1
480	20241017	113300	36029980	5030	5030	5030	5030	1000
481	20241017	113200	30999980	5060	5060	5060	5060	0
482	20241017	113100	30999980	5060	5030	5060	5030	34
483	20241017	113000	30828930	5040	5040	5040	5040	117
484	20241017	112900	30239250	5060	5040	5060	5040	3
485	20241017	112800	30224090	5040	5040	5040	5030	699
486	20241017	112700	26706130	5050	5050	5050	5050	0
487	20241017	112600	26706130	5050	5040	5050	5040	185
488	20241017	112500	25773720	5050	5050	5050	5050	0
489	20241017	112400	25773720	5050	5060	5060	5050	12
490	20241017	112300	25713110	5060	5060	5060	5060	0
491	20241017	112200	25713110	5060	5060	5060	5030	352
492	20241017	112100	23941990	5040	5040	5040	5040	100
493	20241017	112000	23437990	5060	5060	5060	5060	0
494	20241017	111900	23437990	5060	5040	5060	5040	201
495	20241017	111800	22424930	5060	5060	5060	5060	0
496	20241017	111700	22424930	5060	5060	5060	5060	0
497	20241017	111600	22424930	5060	5060	5060	5060	0
498	20241017	111500	22424930	5060	5060	5060	5060	0
499	20241017	111400	22424930	5060	5060	5060	5060	0
500	20241017	111300	22424930	5060	5060	5060	5060	0
501	20241017	111200	22424930	5060	5060	5060	5060	0
502	20241017	111100	22424930	5060	5060	5060	5060	0
503	20241017	111000	22424930	5060	5040	5060	5040	2
504	20241017	110900	22414830	5060	5040	5060	5040	3
505	20241017	110800	22399680	5060	5060	5060	5060	0
506	20241017	110700	22399680	5060	5040	5060	5030	301
507	20241017	110600	20885610	5030	5030	5030	5030	500
508	20241017	110500	18370610	5070	5070	5070	5070	0
509	20241017	110400	18370610	5070	5070	5070	5070	1
510	20241017	110300	18365540	5030	5030	5030	5030	301
511	20241017	110200	16851510	5070	5070	5070	5070	0
512	20241017	110100	16851510	5070	5070	5070	5070	0
513	20241017	110000	16851510	5070	5070	5070	5070	0
514	20241017	105900	16851510	5070	5070	5070	5070	0
515	20241017	105800	16851510	5070	5070	5070	5070	0
516	20241017	105700	16851510	5070	5070	5070	5070	0
517	20241017	105600	16851510	5070	5070	5070	5070	0
518	20241017	105500	16851510	5070	5070	5070	5070	0
519	20241017	105400	16851510	5070	5070	5070	5070	0
520	20241017	105300	16851510	5070	5070	5070	5070	0
521	20241017	105200	16851510	5070	5040	5070	5030	115
522	20241017	105100	16271590	5050	5050	5050	5050	98
523	20241017	105000	15776690	5090	5090	5090	5090	0
524	20241017	104900	15776690	5090	5080	5090	5080	100
525	20241017	104800	15267910	5090	5040	5090	5040	323
526	20241017	104700	13639940	5040	5040	5040	5040	0
527	20241017	104600	13639940	5040	5040	5040	5040	0
528	20241017	104500	13639940	5040	5040	5040	5040	0
529	20241017	104400	13639940	5040	5040	5040	5040	0
530	20241017	104300	13639940	5040	5050	5080	5040	241
531	20241017	104200	12424000	5090	5090	5090	5090	0
532	20241017	104100	12424000	5090	5090	5090	5090	0
533	20241017	104000	12424000	5090	5090	5090	5090	0
534	20241017	103900	12424000	5090	5090	5090	5090	0
535	20241017	103800	12424000	5090	5090	5090	5090	0
536	20241017	103700	12424000	5090	5090	5090	5090	0
537	20241017	103600	12424000	5090	5090	5090	5090	0
538	20241017	103500	12424000	5090	5090	5090	5090	0
539	20241017	103400	12424000	5090	5090	5090	5090	0
540	20241017	103300	12424000	5090	5090	5090	5090	0
541	20241017	103200	12424000	5090	5090	5090	5090	0
542	20241017	103100	12424000	5090	5090	5090	5090	0
543	20241017	103000	12424000	5090	5090	5090	5090	0
544	20241017	102900	12424000	5090	5090	5090	5090	0
545	20241017	102800	12424000	5090	5090	5090	5090	0
546	20241017	102700	12424000	5090	5080	5090	5080	6
547	20241017	102600	12393510	5080	5080	5080	5080	0
548	20241017	102500	12393510	5080	5080	5080	5080	0
549	20241017	102400	12393510	5080	5080	5080	5080	0
550	20241017	102300	12393510	5080	5080	5080	5080	0
551	20241017	102200	12393510	5080	5080	5080	5080	0
552	20241017	102100	12393510	5080	5080	5080	5080	0
553	20241017	102000	12393510	5080	5080	5080	5080	0
554	20241017	101900	12393510	5080	5080	5080	5080	0
555	20241017	101800	12393510	5080	5080	5080	5080	0
556	20241017	101700	12393510	5080	5080	5080	5080	1
557	20241017	101600	12388430	5050	5050	5050	5050	100
558	20241017	101500	11883430	5080	5040	5080	5040	41
559	20241017	101400	11676750	5080	5080	5080	5080	0
560	20241017	101300	11676750	5080	5080	5080	5080	0
561	20241017	101200	11676750	5080	5080	5080	5080	0
562	20241017	101100	11676750	5080	5080	5080	5080	0
563	20241017	101000	11676750	5080	5070	5080	5070	3
564	20241017	100900	11661530	5080	5080	5080	5080	0
565	20241017	100800	11661530	5080	5080	5080	5080	0
566	20241017	100700	11661530	5080	5080	5080	5080	0
567	20241017	100600	11661530	5080	5080	5080	5080	1
568	20241017	100500	11656450	5040	5050	5050	5040	200
569	20241017	100400	10648170	5060	5060	5060	5060	0
570	20241017	100300	10648170	5060	5060	5060	5060	140
571	20241017	100200	9939770	5090	5090	5090	5090	1
572	20241017	100100	9934680	5060	5060	5060	5060	0
573	20241017	100000	9934680	5060	5060	5060	5060	0
574	20241017	095900	9934680	5060	5060	5060	5060	10
575	20241017	095800	9884080	5090	5090	5090	5090	0
576	20241017	095700	9884080	5090	5090	5090	5090	2
577	20241017	095600	9873900	5060	5090	5090	5060	62
578	20241017	095500	9560150	5060	5060	5060	5060	20
579	20241017	095400	9458950	5090	5090	5090	5090	22
580	20241017	095300	9346970	5090	5090	5090	5090	0
581	20241017	095200	9346970	5090	5090	5090	5090	1
582	20241017	095100	9341880	5090	5090	5090	5090	51
583	20241017	095000	9082290	5090	5090	5090	5090	0
584	20241017	094900	9082290	5090	5090	5090	5090	0
585	20241017	094800	9082290	5090	5090	5090	5090	0
586	20241017	094700	9082290	5090	5050	5090	5050	101
587	20241017	094600	8572200	5090	5090	5090	5090	0
588	20241017	094500	8572200	5090	5090	5090	5090	0
589	20241017	094400	8572200	5090	5080	5090	5080	3
590	20241017	094300	8556950	5080	5080	5080	5080	0
591	20241017	094200	8556950	5080	5080	5080	5080	1
592	20241017	094100	8551870	5070	5070	5070	5070	0
593	20241017	094000	8551870	5070	5070	5080	5070	135
594	20241017	093900	7867350	5070	5070	5070	5070	0
595	20241017	093800	7867350	5070	5070	5070	5070	0
596	20241017	093700	7867350	5070	5070	5070	5070	0
597	20241017	093600	7867350	5070	5070	5070	5070	0
598	20241017	093500	7867350	5070	5070	5070	5070	0
599	20241017	093400	7867350	5070	5070	5070	5070	0
600	20241017	093300	7867350	5070	5040	5070	5030	94
601	20241017	093200	7393670	5070	5070	5070	5070	0
602	20241017	093100	7393670	5070	5070	5070	5070	0
603	20241017	093000	7393670	5070	5070	5070	5070	0
604	20241017	092900	7393670	5070	5070	5070	5070	2
605	20241017	092800	7383530	5040	5040	5040	5040	23
606	20241017	092700	7267610	5080	5080	5080	5080	0
607	20241017	092600	7267610	5080	5080	5080	5080	0
608	20241017	092500	7267610	5080	5070	5080	5070	50
609	20241017	092400	7014040	5080	5080	5080	5080	0
610	20241017	092300	7014040	5080	5080	5080	5080	0
611	20241017	092200	7014040	5080	5080	5080	5080	0
612	20241017	092100	7014040	5080	5080	5080	5080	0
613	20241017	092000	7014040	5080	5080	5080	5080	0
614	20241017	091900	7014040	5080	5080	5080	5080	0
615	20241017	091800	7014040	5080	5080	5080	5080	0
616	20241017	091700	7014040	5080	5080	5080	5080	0
617	20241017	091600	7014040	5080	5050	5080	5050	241
618	20241017	091500	5796960	5090	5090	5090	5090	0
619	20241017	091400	5796960	5090	5090	5090	5090	0
620	20241017	091300	5796960	5090	5090	5090	5090	300
621	20241017	091200	4269960	5090	5090	5090	5090	1
622	20241017	091100	4264870	5060	5060	5060	5060	222
623	20241017	091000	3141550	5050	5050	5050	5050	120
624	20241017	090900	2535550	5060	5070	5070	5060	80
625	20241017	090800	2130120	5080	5080	5080	5080	150
626	20241017	090700	1368120	5130	5130	5130	5130	1
627	20241017	090600	1362990	5120	5120	5120	5120	0
628	20241017	090500	1362990	5120	5130	5130	5120	40
629	20241017	090400	1157990	5150	5150	5150	5150	0
630	20241017	090300	1157990	5150	5150	5150	5150	0
631	20241017	090200	1157990	5150	5150	5150	5150	0
632	20241017	090100	1157990	5150	5150	5150	5150	0
633	20241017	090000	1157990	5150	5050	5150	5050	229