KissMeData/077360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200200	251774700	5080	5080	5080	5080	2193
3	20241008	200100	251774700	5080	5080	5080	5080	0
4	20241008	200000	251774700	5080	5080	5080	5080	0
5	20241008	195900	251774700	5080	5080	5080	5080	0
6	20241008	195800	251774700	5080	5080	5080	5080	0
7	20241008	195700	251774700	5080	5080	5080	5080	0
8	20241008	195600	251774700	5080	5080	5080	5080	0
9	20241008	195500	251774700	5080	5080	5080	5080	0
10	20241008	195400	251774700	5080	5080	5080	5080	0
11	20241008	195300	251774700	5080	5080	5080	5080	0
12	20241008	195200	251774700	5080	5080	5080	5080	0
13	20241008	195100	251774700	5080	5080	5080	5080	0
14	20241008	195000	251774700	5080	5080	5080	5080	0
15	20241008	194900	251774700	5080	5080	5080	5080	0
16	20241008	194800	251774700	5080	5080	5080	5080	0
17	20241008	194700	251774700	5080	5080	5080	5080	0
18	20241008	194600	251774700	5080	5080	5080	5080	0
19	20241008	194500	251774700	5080	5080	5080	5080	0
20	20241008	194400	251774700	5080	5080	5080	5080	0
21	20241008	194300	251774700	5080	5080	5080	5080	0
22	20241008	194200	251774700	5080	5080	5080	5080	0
23	20241008	194100	251774700	5080	5080	5080	5080	0
24	20241008	194000	251774700	5080	5080	5080	5080	0
25	20241008	193900	251774700	5080	5080	5080	5080	0
26	20241008	193800	251774700	5080	5080	5080	5080	0
27	20241008	193700	251774700	5080	5080	5080	5080	0
28	20241008	193600	251774700	5080	5080	5080	5080	0
29	20241008	193500	251774700	5080	5080	5080	5080	0
30	20241008	193400	251774700	5080	5080	5080	5080	0
31	20241008	193300	251774700	5080	5080	5080	5080	0
32	20241008	193200	251774700	5080	5080	5080	5080	2193
33	20241008	193100	251774700	5080	5080	5080	5080	0
34	20241008	193000	251774700	5080	5080	5080	5080	0
35	20241008	192900	251774700	5080	5080	5080	5080	0
36	20241008	192800	251774700	5080	5080	5080	5080	0
37	20241008	192700	251774700	5080	5080	5080	5080	0
38	20241008	192600	251774700	5080	5080	5080	5080	0
39	20241008	192500	251774700	5080	5080	5080	5080	0
40	20241008	192400	251774700	5080	5080	5080	5080	0
41	20241008	192300	251774700	5080	5080	5080	5080	0
42	20241008	192200	251774700	5080	5080	5080	5080	0
43	20241008	192100	251774700	5080	5080	5080	5080	0
44	20241008	192000	251774700	5080	5080	5080	5080	0
45	20241008	191900	251774700	5080	5080	5080	5080	0
46	20241008	191800	251774700	5080	5080	5080	5080	0
47	20241008	191700	251774700	5080	5080	5080	5080	0
48	20241008	191600	251774700	5080	5080	5080	5080	0
49	20241008	191500	251774700	5080	5080	5080	5080	0
50	20241008	191400	251774700	5080	5080	5080	5080	0
51	20241008	191300	251774700	5080	5080	5080	5080	0
52	20241008	191200	251774700	5080	5080	5080	5080	0
53	20241008	191100	251774700	5080	5080	5080	5080	0
54	20241008	191000	251774700	5080	5080	5080	5080	0
55	20241008	190900	251774700	5080	5080	5080	5080	0
56	20241008	190800	251774700	5080	5080	5080	5080	0
57	20241008	190700	251774700	5080	5080	5080	5080	0
58	20241008	190600	251774700	5080	5080	5080	5080	0
59	20241008	190500	251774700	5080	5080	5080	5080	0
60	20241008	190400	251774700	5080	5080	5080	5080	0
61	20241008	190300	251774700	5080	5080	5080	5080	0
62	20241008	190200	251774700	5080	5080	5080	5080	2193
63	20241008	190100	251774700	5080	5080	5080	5080	0
64	20241008	190000	251774700	5080	5080	5080	5080	0
65	20241008	185900	251774700	5080	5080	5080	5080	0
66	20241008	185800	251774700	5080	5080	5080	5080	0
67	20241008	185700	251774700	5080	5080	5080	5080	0
68	20241008	185600	251774700	5080	5080	5080	5080	0
69	20241008	185500	251774700	5080	5080	5080	5080	0
70	20241008	185400	251774700	5080	5080	5080	5080	0
71	20241008	185300	251774700	5080	5080	5080	5080	0
72	20241008	185200	251774700	5080	5080	5080	5080	0
73	20241008	185100	251774700	5080	5080	5080	5080	0
74	20241008	185000	251774700	5080	5080	5080	5080	0
75	20241008	184900	251774700	5080	5080	5080	5080	0
76	20241008	184800	251774700	5080	5080	5080	5080	0
77	20241008	184700	251774700	5080	5080	5080	5080	0
78	20241008	184600	251774700	5080	5080	5080	5080	0
79	20241008	184500	251774700	5080	5080	5080	5080	0
80	20241008	184400	251774700	5080	5080	5080	5080	0
81	20241008	184300	251774700	5080	5080	5080	5080	0
82	20241008	184200	251774700	5080	5080	5080	5080	0
83	20241008	184100	251774700	5080	5080	5080	5080	0
84	20241008	184000	251774700	5080	5080	5080	5080	0
85	20241008	183900	251774700	5080	5080	5080	5080	0
86	20241008	183800	251774700	5080	5080	5080	5080	0
87	20241008	183700	251774700	5080	5080	5080	5080	0
88	20241008	183600	251774700	5080	5080	5080	5080	0
89	20241008	183500	251774700	5080	5080	5080	5080	0
90	20241008	183400	251774700	5080	5080	5080	5080	0
91	20241008	183300	251774700	5080	5080	5080	5080	0
92	20241008	183200	251774700	5080	5080	5080	5080	2193
93	20241008	183100	251774700	5080	5080	5080	5080	0
94	20241008	183000	251774700	5080	5080	5080	5080	0
95	20241008	182900	251774700	5080	5080	5080	5080	0
96	20241008	182800	251774700	5080	5080	5080	5080	0
97	20241008	182700	251774700	5080	5080	5080	5080	0
98	20241008	182600	251774700	5080	5080	5080	5080	0
99	20241008	182500	251774700	5080	5080	5080	5080	0
100	20241008	182400	251774700	5080	5080	5080	5080	0
101	20241008	182300	251774700	5080	5080	5080	5080	0
102	20241008	182200	251774700	5080	5080	5080	5080	0
103	20241008	182100	251774700	5080	5080	5080	5080	0
104	20241008	182000	251774700	5080	5080	5080	5080	0
105	20241008	181900	251774700	5080	5080	5080	5080	0
106	20241008	181800	251774700	5080	5080	5080	5080	0
107	20241008	181700	251774700	5080	5080	5080	5080	0
108	20241008	181600	251774700	5080	5080	5080	5080	0
109	20241008	181500	251774700	5080	5080	5080	5080	0
110	20241008	181400	251774700	5080	5080	5080	5080	0
111	20241008	181300	251774700	5080	5080	5080	5080	0
112	20241008	181200	251774700	5080	5080	5080	5080	0
113	20241008	181100	251774700	5080	5080	5080	5080	0
114	20241008	181000	251774700	5080	5080	5080	5080	0
115	20241008	180900	251774700	5080	5080	5080	5080	0
116	20241008	180800	251774700	5080	5080	5080	5080	0
117	20241008	180700	251774700	5080	5080	5080	5080	0
118	20241008	180600	251774700	5080	5080	5080	5080	0
119	20241008	180500	251774700	5080	5080	5080	5080	0
120	20241008	180400	251774700	5080	5080	5080	5080	0
121	20241008	180300	251774700	5080	5080	5080	5080	0
122	20241008	180200	251774700	5080	5080	5080	5080	2193
123	20241008	180100	251774700	5080	5080	5080	5080	0
124	20241008	180000	251774700	5080	5080	5080	5080	0
125	20241008	175900	251774700	5080	5080	5080	5080	0
126	20241008	175800	251774700	5080	5080	5080	5080	0
127	20241008	175700	251774700	5080	5080	5080	5080	0
128	20241008	175600	251774700	5080	5080	5080	5080	0
129	20241008	175500	251774700	5080	5080	5080	5080	0
130	20241008	175400	251774700	5080	5080	5080	5080	0
131	20241008	175300	251774700	5080	5080	5080	5080	0
132	20241008	175200	251774700	5080	5080	5080	5080	0
133	20241008	175100	251774700	5080	5080	5080	5080	0
134	20241008	175000	251774700	5080	5080	5080	5080	0
135	20241008	174900	251774700	5080	5080	5080	5080	0
136	20241008	174800	251774700	5080	5080	5080	5080	0
137	20241008	174700	251774700	5080	5080	5080	5080	0
138	20241008	174600	251774700	5080	5080	5080	5080	0
139	20241008	174500	251774700	5080	5080	5080	5080	0
140	20241008	174400	251774700	5080	5080	5080	5080	0
141	20241008	174300	251774700	5080	5080	5080	5080	0
142	20241008	174200	251774700	5080	5080	5080	5080	0
143	20241008	174100	251774700	5080	5080	5080	5080	0
144	20241008	174000	251774700	5080	5080	5080	5080	0
145	20241008	173900	251774700	5080	5080	5080	5080	0
146	20241008	173800	251774700	5080	5080	5080	5080	0
147	20241008	173700	251774700	5080	5080	5080	5080	0
148	20241008	173600	251774700	5080	5080	5080	5080	0
149	20241008	173500	251774700	5080	5080	5080	5080	0
150	20241008	173400	251774700	5080	5080	5080	5080	0
151	20241008	173300	251774700	5080	5080	5080	5080	0
152	20241008	173200	251774700	5080	5080	5080	5080	2193
153	20241008	173100	251774700	5080	5080	5080	5080	0
154	20241008	173000	251774700	5080	5080	5080	5080	0
155	20241008	172900	251774700	5080	5080	5080	5080	0
156	20241008	172800	251774700	5080	5080	5080	5080	0
157	20241008	172700	251774700	5080	5080	5080	5080	0
158	20241008	172600	251774700	5080	5080	5080	5080	0
159	20241008	172500	251774700	5080	5080	5080	5080	0
160	20241008	172400	251774700	5080	5080	5080	5080	0
161	20241008	172300	251774700	5080	5080	5080	5080	0
162	20241008	172200	251774700	5080	5080	5080	5080	0
163	20241008	172100	251774700	5080	5080	5080	5080	0
164	20241008	172000	251774700	5080	5080	5080	5080	0
165	20241008	171900	251774700	5080	5080	5080	5080	0
166	20241008	171800	251774700	5080	5080	5080	5080	0
167	20241008	171700	251774700	5080	5080	5080	5080	0
168	20241008	171600	251774700	5080	5080	5080	5080	0
169	20241008	171500	251774700	5080	5080	5080	5080	0
170	20241008	171400	251774700	5080	5080	5080	5080	0
171	20241008	171300	251774700	5080	5080	5080	5080	0
172	20241008	171200	251774700	5080	5080	5080	5080	0
173	20241008	171100	251774700	5080	5080	5080	5080	0
174	20241008	171000	251774700	5080	5080	5080	5080	0
175	20241008	170900	251774700	5080	5080	5080	5080	0
176	20241008	170800	251774700	5080	5080	5080	5080	0
177	20241008	170700	251774700	5080	5080	5080	5080	0
178	20241008	170600	251774700	5080	5080	5080	5080	0
179	20241008	170500	251774700	5080	5080	5080	5080	0
180	20241008	170400	251774700	5080	5080	5080	5080	0
181	20241008	170300	251774700	5080	5080	5080	5080	0
182	20241008	170200	251774700	5080	5080	5080	5080	2193
183	20241008	170100	251774700	5080	5080	5080	5080	0
184	20241008	170000	251774700	5080	5080	5080	5080	0
185	20241008	165900	251774700	5080	5080	5080	5080	0
186	20241008	165800	251774700	5080	5080	5080	5080	0
187	20241008	165700	251774700	5080	5080	5080	5080	0
188	20241008	165600	251774700	5080	5080	5080	5080	0
189	20241008	165500	251774700	5080	5080	5080	5080	0
190	20241008	165400	251774700	5080	5080	5080	5080	0
191	20241008	165300	251774700	5080	5080	5080	5080	0
192	20241008	165200	251774700	5080	5080	5080	5080	0
193	20241008	165100	251774700	5080	5080	5080	5080	0
194	20241008	165000	251774700	5080	5080	5080	5080	0
195	20241008	164900	251774700	5080	5080	5080	5080	0
196	20241008	164800	251774700	5080	5080	5080	5080	0
197	20241008	164700	251774700	5080	5080	5080	5080	0
198	20241008	164600	251774700	5080	5080	5080	5080	0
199	20241008	164500	251774700	5080	5080	5080	5080	0
200	20241008	164400	251774700	5080	5080	5080	5080	0
201	20241008	164300	251774700	5080	5080	5080	5080	0
202	20241008	164200	251774700	5080	5080	5080	5080	0
203	20241008	164100	251774700	5080	5080	5080	5080	0
204	20241008	164000	251774700	5080	5080	5080	5080	0
205	20241008	163900	251774700	5080	5080	5080	5080	0
206	20241008	163800	251774700	5080	5080	5080	5080	0
207	20241008	163700	251774700	5080	5080	5080	5080	0
208	20241008	163600	251774700	5080	5080	5080	5080	0
209	20241008	163500	251774700	5080	5080	5080	5080	0
210	20241008	163400	251774700	5080	5080	5080	5080	0
211	20241008	163300	251774700	5080	5080	5080	5080	0
212	20241008	163200	251774700	5080	5080	5080	5080	2193
213	20241008	163100	251774700	5080	5080	5080	5080	0
214	20241008	163000	251774700	5080	5080	5080	5080	0
215	20241008	162900	251774700	5080	5080	5080	5080	0
216	20241008	162800	251774700	5080	5080	5080	5080	0
217	20241008	162700	251774700	5080	5080	5080	5080	0
218	20241008	162600	251774700	5080	5080	5080	5080	0
219	20241008	162500	251774700	5080	5080	5080	5080	0
220	20241008	162400	251774700	5080	5080	5080	5080	0
221	20241008	162300	251774700	5080	5080	5080	5080	0
222	20241008	162200	251774700	5080	5080	5080	5080	0
223	20241008	162100	251774700	5080	5080	5080	5080	0
224	20241008	162000	251774700	5080	5080	5080	5080	0
225	20241008	161900	251774700	5080	5080	5080	5080	0
226	20241008	161800	251774700	5080	5080	5080	5080	0
227	20241008	161700	251774700	5080	5080	5080	5080	0
228	20241008	161600	251774700	5080	5080	5080	5080	0
229	20241008	161500	251774700	5080	5080	5080	5080	0
230	20241008	161400	251774700	5080	5080	5080	5080	0
231	20241008	161300	251774700	5080	5080	5080	5080	0
232	20241008	161200	251774700	5080	5080	5080	5080	0
233	20241008	161100	251774700	5080	5080	5080	5080	0
234	20241008	161000	251774700	5080	5080	5080	5080	0
235	20241008	160900	251774700	5080	5080	5080	5080	0
236	20241008	160800	251774700	5080	5080	5080	5080	0
237	20241008	160700	251774700	5080	5080	5080	5080	0
238	20241008	160600	251774700	5080	5080	5080	5080	0
239	20241008	160500	251774700	5080	5080	5080	5080	0
240	20241008	160400	251774700	5080	5080	5080	5080	0
241	20241008	160300	251774700	5080	5080	5080	5080	0
242	20241008	160200	251774700	5080	5080	5080	5080	2193
243	20241008	160100	251774700	5080	5080	5080	5080	0
244	20241008	160000	251774700	5080	5080	5080	5080	0
245	20241008	155900	251774700	5080	5080	5080	5080	0
246	20241008	155800	251774700	5080	5080	5080	5080	0
247	20241008	155700	251774700	5080	5080	5080	5080	0
248	20241008	155600	251774700	5080	5080	5080	5080	0
249	20241008	155500	251774700	5080	5080	5080	5080	0
250	20241008	155400	251774700	5080	5080	5080	5080	0
251	20241008	155300	251774700	5080	5080	5080	5080	0
252	20241008	155200	251774700	5080	5080	5080	5080	0
253	20241008	155100	251774700	5080	5080	5080	5080	0
254	20241008	155000	251774700	5080	5080	5080	5080	0
255	20241008	154900	251774700	5080	5080	5080	5080	0
256	20241008	154800	251774700	5080	5080	5080	5080	0
257	20241008	154700	251774700	5080	5080	5080	5080	0
258	20241008	154600	251774700	5080	5080	5080	5080	0
259	20241008	154500	251774700	5080	5080	5080	5080	0
260	20241008	154400	251774700	5080	5080	5080	5080	0
261	20241008	154300	251774700	5080	5080	5080	5080	0
262	20241008	154200	251774700	5080	5080	5080	5080	0
263	20241008	154100	251774700	5080	5080	5080	5080	0
264	20241008	154000	251774700	5080	5080	5080	5080	0
265	20241008	153900	251774700	5080	5080	5080	5080	0
266	20241008	153800	251774700	5080	5080	5080	5080	0
267	20241008	153700	251774700	5080	5080	5080	5080	0
268	20241008	153600	251774700	5080	5080	5080	5080	0
269	20241008	153500	251774700	5080	5080	5080	5080	0
270	20241008	153400	251774700	5080	5080	5080	5080	0
271	20241008	153300	251774700	5080	5080	5080	5080	0
272	20241008	153200	251774700	5080	5080	5080	5080	2193
273	20241008	153100	251774700	5080	5080	5080	5080	0
274	20241008	153000	251774700	5080	5080	5080	5080	2193
275	20241008	152900	240634260	5080	5080	5080	5080	0
276	20241008	152800	240634260	5080	5080	5080	5080	0
277	20241008	152700	240634260	5080	5080	5080	5080	0
278	20241008	152600	240634260	5080	5080	5080	5080	0
279	20241008	152500	240634260	5080	5080	5080	5080	0
280	20241008	152400	240634260	5080	5080	5080	5080	0
281	20241008	152300	240634260	5080	5080	5080	5080	0
282	20241008	152200	240634260	5080	5080	5080	5080	0
283	20241008	152100	240634260	5080	5080	5080	5080	0
284	20241008	152000	240634260	5080	5080	5080	5080	0
285	20241008	151900	240634260	5080	5060	5080	5060	58
286	20241008	151800	240340520	5080	5060	5080	5060	29
287	20241008	151700	240193580	5080	5060	5080	5060	35
288	20241008	151600	240016280	5080	5070	5080	5070	11
289	20241008	151500	239960410	5080	5060	5080	5050	1004
290	20241008	151400	234888560	5070	5070	5070	5070	1
291	20241008	151300	234883490	5080	5080	5080	5080	0
292	20241008	151200	234883490	5080	5080	5080	5080	0
293	20241008	151100	234883490	5080	5080	5080	5080	10
294	20241008	151000	234832690	5080	5050	5080	5050	31
295	20241008	150900	234675510	5080	5080	5080	5080	0
296	20241008	150800	234675510	5080	5080	5080	5080	0
297	20241008	150700	234675510	5080	5070	5080	5070	81
298	20241008	150600	234264040	5090	5090	5090	5090	1
299	20241008	150500	234258950	5100	5080	5100	5070	72
300	20241008	150400	233892830	5070	5060	5070	5060	1190
301	20241008	150300	227859780	5070	5070	5070	5070	0
302	20241008	150200	227859780	5070	5070	5070	5070	0
303	20241008	150100	227859780	5070	5070	5070	5070	0
304	20241008	150000	227859780	5070	5070	5070	5070	0
305	20241008	145900	227859780	5070	5070	5070	5030	347
306	20241008	145800	226102170	5030	5030	5030	5030	63
307	20241008	145700	225785280	5070	5030	5070	5030	54
308	20241008	145600	225513180	5070	5030	5070	5030	85
309	20241008	145500	225084830	5070	5060	5070	5060	50
310	20241008	145400	224831750	5060	5060	5060	5060	134
311	20241008	145300	224153710	5030	5030	5060	5030	1104
312	20241008	145200	218599990	5060	5060	5060	5030	63
313	20241008	145100	218282470	5060	5040	5060	5030	1018
314	20241008	145000	213161490	5060	5040	5060	5030	137
315	20241008	144900	212470120	5040	5070	5070	5040	1133
316	20241008	144800	206759500	5070	5070	5070	5050	53
317	20241008	144700	206491810	5050	5050	5070	5050	85
318	20241008	144600	206062540	5050	5050	5070	5050	106
319	20241008	144500	205526800	5050	5050	5070	5050	112
320	20241008	144400	204959820	5070	5070	5070	5050	72
321	20241008	144300	204595620	5050	5050	5050	5050	63
322	20241008	144200	204277470	5070	5070	5070	5070	1
323	20241008	144100	204272400	5050	5050	5050	5050	84
324	20241008	144000	203848200	5050	5050	5050	5050	106
325	20241008	143900	203312900	5070	5070	5070	5070	0
326	20241008	143800	203312900	5070	5050	5070	5050	65
327	20241008	143700	202984630	5050	5050	5050	5050	84
328	20241008	143600	202560430	5070	5050	5070	5050	115
329	20241008	143500	201979460	5080	5070	5080	5070	200
330	20241008	143400	200964460	5080	5050	5080	5040	342
331	20241008	143300	199236100	5050	5050	5080	5050	408
332	20241008	143200	197175310	5080	5050	5080	5050	53
333	20241008	143100	196907330	5080	5080	5080	5080	6
334	20241008	143000	196876850	5080	5050	5080	5050	116
335	20241008	142900	196290800	5050	5060	5060	5050	42
336	20241008	142800	196078690	5050	5050	5050	5050	85
337	20241008	142700	195649440	5060	5050	5060	5050	63
338	20241008	142600	195330880	5060	5060	5060	5060	40
339	20241008	142500	195128480	5050	5050	5050	5050	105
340	20241008	142400	194598230	5050	5060	5060	5050	66
341	20241008	142300	194264880	5060	5060	5060	5060	47
342	20241008	142200	194027060	5050	5050	5050	5050	43
343	20241008	142100	193809910	5080	5080	5080	5080	0
344	20241008	142000	193809910	5080	5080	5080	5080	1
345	20241008	141900	193804830	5050	5060	5060	5050	240
346	20241008	141800	192592680	5080	5080	5080	5080	0
347	20241008	141700	192592680	5080	5080	5080	5080	0
348	20241008	141600	192592680	5080	5060	5080	5060	84
349	20241008	141500	192167620	5060	5060	5060	5060	0
350	20241008	141400	192167620	5060	5060	5060	5060	2
351	20241008	141300	192157500	5060	5060	5060	5060	3
352	20241008	141200	192142320	5050	5050	5050	5050	0
353	20241008	141100	192142320	5050	5050	5050	5050	0
354	20241008	141000	192142320	5050	5040	5050	5040	29
355	20241008	140900	191995920	5050	5050	5050	5050	146
356	20241008	140800	191258620	5050	5050	5060	5050	91
357	20241008	140700	190798960	5060	5070	5070	5060	103
358	20241008	140600	190277760	5070	5070	5070	5070	0
359	20241008	140500	190277760	5070	5070	5070	5070	0
360	20241008	140400	190277760	5070	5070	5070	5070	0
361	20241008	140300	190277760	5070	5070	5070	5070	0
362	20241008	140200	190277760	5070	5070	5070	5070	0
363	20241008	140100	190277760	5070	5070	5070	5070	0
364	20241008	140000	190277760	5070	5070	5070	5070	0
365	20241008	135900	190277760	5070	5070	5070	5070	1
366	20241008	135800	190272690	5040	5040	5040	5040	0
367	20241008	135700	190272690	5040	5040	5040	5040	0
368	20241008	135600	190272690	5040	5040	5040	5040	0
369	20241008	135500	190272690	5040	5040	5040	5040	0
370	20241008	135400	190272690	5040	5040	5040	5040	0
371	20241008	135300	190272690	5040	5040	5040	5040	0
372	20241008	135200	190272690	5040	5040	5040	5040	0
373	20241008	135100	190272690	5040	5040	5040	5040	0
374	20241008	135000	190272690	5040	5040	5040	5040	0
375	20241008	134900	190272690	5040	5040	5040	5040	0
376	20241008	134800	190272690	5040	5040	5040	5040	0
377	20241008	134700	190272690	5040	5040	5040	5040	1
378	20241008	134600	190267650	5080	5060	5080	5030	2002
379	20241008	134500	180169190	5060	5070	5070	5060	58
380	20241008	134400	179875140	5070	5070	5070	5070	0
381	20241008	134300	179875140	5070	5070	5070	5070	102
382	20241008	134200	179358000	5080	5080	5080	5080	0
383	20241008	134100	179358000	5080	5080	5080	5080	164
384	20241008	134000	178524880	5080	5080	5080	5080	0
385	20241008	133900	178524880	5080	5080	5080	5080	40
386	20241008	133800	178321680	5080	5080	5080	5080	250
387	20241008	133700	177051680	5080	5080	5080	5080	100
388	20241008	133600	176543680	5080	5080	5080	5080	0
389	20241008	133500	176543680	5080	5080	5080	5080	0
390	20241008	133400	176543680	5080	5080	5080	5080	2
391	20241008	133300	176533520	5080	5080	5080	5080	0
392	20241008	133200	176533520	5080	5080	5080	5080	0
393	20241008	133100	176533520	5080	5080	5080	5080	0
394	20241008	133000	176533520	5080	5080	5080	5080	10
395	20241008	132900	176482720	5070	5070	5070	5070	170
396	20241008	132800	175620820	5080	5080	5080	5080	11
397	20241008	132700	175564940	5090	5090	5090	5090	0
398	20241008	132600	175564940	5090	5090	5090	5090	0
399	20241008	132500	175564940	5090	5090	5090	5090	0
400	20241008	132400	175564940	5090	5090	5090	5090	0
401	20241008	132300	175564940	5090	5080	5090	5080	2
402	20241008	132200	175554770	5090	5090	5090	5090	10
403	20241008	132100	175503870	5070	5070	5070	5070	0
404	20241008	132000	175503870	5070	5070	5070	5070	10
405	20241008	131900	175453170	5060	5040	5060	5040	331
406	20241008	131800	173778970	5060	5060	5060	5060	0
407	20241008	131700	173778970	5060	5050	5060	5050	3
408	20241008	131600	173763810	5060	5060	5060	5060	2
409	20241008	131500	173753690	5060	5060	5060	5060	0
410	20241008	131400	173753690	5060	5060	5060	5060	0
411	20241008	131300	173753690	5060	5060	5060	5060	0
412	20241008	131200	173753690	5060	5060	5060	5060	2
413	20241008	131100	173743570	5060	5060	5060	5060	0
414	20241008	131000	173743570	5060	5060	5060	5060	10
415	20241008	130900	173692970	5040	5060	5060	5040	527
416	20241008	130800	171035830	5060	5060	5060	5060	274
417	20241008	130700	169649390	5070	5070	5070	5070	0
418	20241008	130600	169649390	5070	5070	5070	5070	0
419	20241008	130500	169649390	5070	5070	5070	5070	0
420	20241008	130400	169649390	5070	5070	5070	5070	1
421	20241008	130300	169644320	5060	5060	5060	5060	26
422	20241008	130200	169512760	5070	5070	5070	5070	0
423	20241008	130100	169512760	5070	5070	5070	5070	0
424	20241008	130000	169512760	5070	5070	5070	5070	0
425	20241008	125900	169512760	5070	5070	5070	5070	1020
426	20241008	125800	164341360	5070	5060	5070	5060	160
427	20241008	125700	163531660	5070	5070	5070	5070	0
428	20241008	125600	163531660	5070	5070	5070	5070	10
429	20241008	125500	163480960	5060	5060	5060	5060	13
430	20241008	125400	163415180	5070	5070	5070	5070	0
431	20241008	125300	163415180	5070	5070	5070	5070	50
432	20241008	125200	163161680	5070	5070	5070	5070	0
433	20241008	125100	163161680	5070	5070	5070	5070	0
434	20241008	125000	163161680	5070	5070	5070	5070	0
435	20241008	124900	163161680	5070	5070	5070	5070	0
436	20241008	124800	163161680	5070	5070	5070	5070	10
437	20241008	124700	163110980	5040	5060	5060	5040	70
438	20241008	124600	162757100	5060	5060	5060	5060	1
439	20241008	124500	162752040	5080	5080	5080	5080	0
440	20241008	124400	162752040	5080	5080	5080	5080	100
441	20241008	124300	162244040	5080	5080	5080	5080	100
442	20241008	124200	161736040	5080	5080	5080	5080	0
443	20241008	124100	161736040	5080	5080	5080	5080	0
444	20241008	124000	161736040	5080	5080	5080	5080	0
445	20241008	123900	161736040	5080	5080	5080	5080	200
446	20241008	123800	160720040	5080	5080	5080	5080	0
447	20241008	123700	160720040	5080	5080	5080	5080	100
448	20241008	123600	160212040	5080	5080	5080	5080	0
449	20241008	123500	160212040	5080	5080	5080	5080	0
450	20241008	123400	160212040	5080	5050	5080	5050	52
451	20241008	123300	159948580	5060	5060	5060	5060	70
452	20241008	123200	159594380	5080	5080	5080	5080	0
453	20241008	123100	159594380	5080	5080	5080	5080	40
454	20241008	123000	159391180	5080	5080	5080	5080	0
455	20241008	122900	159391180	5080	5080	5080	5080	0
456	20241008	122800	159391180	5080	5080	5080	5080	0
457	20241008	122700	159391180	5080	5080	5080	5080	20
458	20241008	122600	159289580	5080	5080	5080	5080	0
459	20241008	122500	159289580	5080	5080	5080	5080	0
460	20241008	122400	159289580	5080	5080	5080	5080	0
461	20241008	122300	159289580	5080	5080	5080	5080	0
462	20241008	122200	159289580	5080	5080	5080	5080	0
463	20241008	122100	159289580	5080	5080	5080	5080	0
464	20241008	122000	159289580	5080	5080	5080	5080	0
465	20241008	121900	159289580	5080	5080	5080	5080	0
466	20241008	121800	159289580	5080	5080	5080	5080	0
467	20241008	121700	159289580	5080	5080	5080	5080	0
468	20241008	121600	159289580	5080	5080	5080	5080	1
469	20241008	121500	159284500	5060	5060	5060	5060	0
470	20241008	121400	159284500	5060	5060	5060	5060	0
471	20241008	121300	159284500	5060	5060	5060	5060	0
472	20241008	121200	159284500	5060	5060	5060	5060	0
473	20241008	121100	159284500	5060	5060	5060	5060	19
474	20241008	121000	159188360	5070	5070	5070	5070	1
475	20241008	120900	159183290	5090	5090	5090	5090	0
476	20241008	120800	159183290	5090	5090	5090	5090	0
477	20241008	120700	159183290	5090	5090	5090	5090	0
478	20241008	120600	159183290	5090	5080	5090	5080	180
479	20241008	120500	158268880	5090	5080	5090	5080	3
480	20241008	120400	158253630	5090	5090	5090	5090	5
481	20241008	120300	158228180	5090	5090	5090	5090	0
482	20241008	120200	158228180	5090	5090	5090	5090	1
483	20241008	120100	158223090	5090	5070	5090	5070	217
484	20241008	120000	157120860	5070	5070	5070	5070	226
485	20241008	115900	155975040	5070	5070	5070	5070	10
486	20241008	115800	155924340	5070	5070	5070	5070	0
487	20241008	115700	155924340	5070	5070	5070	5070	0
488	20241008	115600	155924340	5070	5060	5070	5060	1714
489	20241008	115500	147240890	5060	5050	5060	5050	11
490	20241008	115400	147185330	5060	5060	5060	5060	0
491	20241008	115300	147185330	5060	5060	5060	5060	0
492	20241008	115200	147185330	5060	5060	5060	5060	3
493	20241008	115100	147170150	5060	5060	5060	5060	0
494	20241008	115000	147170150	5060	5060	5060	5060	0
495	20241008	114900	147170150	5060	5060	5060	5060	1
496	20241008	114800	147165090	5060	5060	5060	5060	100
497	20241008	114700	146659090	5060	5060	5060	5060	100
498	20241008	114600	146153090	5060	5060	5060	5060	0
499	20241008	114500	146153090	5060	5060	5060	5060	0
500	20241008	114400	146153090	5060	5060	5060	5060	0
501	20241008	114300	146153090	5060	5060	5060	5060	0
502	20241008	114200	146153090	5060	5060	5060	5060	10
503	20241008	114100	146102490	5050	5050	5050	5050	0
504	20241008	114000	146102490	5050	5050	5050	5050	2
505	20241008	113900	146092390	5060	5060	5060	5060	105
506	20241008	113800	145561090	5060	5060	5060	5060	0
507	20241008	113700	145561090	5060	5060	5060	5060	0
508	20241008	113600	145561090	5060	5060	5060	5060	0
509	20241008	113500	145561090	5060	5060	5060	5060	0
510	20241008	113400	145561090	5060	5060	5060	5060	0
511	20241008	113300	145561090	5060	5060	5060	5060	0
512	20241008	113200	145561090	5060	5060	5060	5060	0
513	20241008	113100	145561090	5060	5060	5060	5060	0
514	20241008	113000	145561090	5060	5060	5060	5060	0
515	20241008	112900	145561090	5060	5050	5060	5050	1005
516	20241008	112800	140485780	5050	5050	5050	5050	0
517	20241008	112700	140485780	5050	5050	5050	5050	0
518	20241008	112600	140485780	5050	5050	5050	5050	0
519	20241008	112500	140485780	5050	5050	5050	5050	0
520	20241008	112400	140485780	5050	5050	5050	5050	0
521	20241008	112300	140485780	5050	5050	5050	5050	0
522	20241008	112200	140485780	5050	5050	5050	5050	0
523	20241008	112100	140485780	5050	5050	5050	5050	0
524	20241008	112000	140485780	5050	5050	5050	5050	0
525	20241008	111900	140485780	5050	5050	5050	5050	0
526	20241008	111800	140485780	5050	5050	5050	5050	0
527	20241008	111700	140485780	5050	5050	5050	5050	1
528	20241008	111600	140480730	5050	5050	5050	5050	1
529	20241008	111500	140475680	5050	5050	5050	5050	0
530	20241008	111400	140475680	5050	5050	5050	5050	0
531	20241008	111300	140475680	5050	5050	5050	5050	0
532	20241008	111200	140475680	5050	5050	5050	5040	107
533	20241008	111100	139935370	5050	5050	5050	5050	0
534	20241008	111000	139935370	5050	5050	5050	5050	0
535	20241008	110900	139935370	5050	5040	5050	5040	27
536	20241008	110800	139799280	5040	5040	5040	5040	0
537	20241008	110700	139799280	5040	5050	5050	5040	119
538	20241008	110600	139198450	5050	5050	5050	5050	3
539	20241008	110500	139183300	5050	5050	5050	5050	0
540	20241008	110400	139183300	5050	5050	5050	5050	0
541	20241008	110300	139183300	5050	5050	5050	5050	1
542	20241008	110200	139178250	5040	5060	5060	5040	11
543	20241008	110100	139122710	5050	5050	5060	5050	43
544	20241008	110000	138905550	5060	5060	5060	5060	0
545	20241008	105900	138905550	5060	5050	5060	5050	2
546	20241008	105800	138895440	5060	5060	5060	5060	1
547	20241008	105700	138890380	5060	5050	5060	5050	2
548	20241008	105600	138880270	5060	5060	5060	5060	100
549	20241008	105500	138374270	5060	5060	5060	5060	0
550	20241008	105400	138374270	5060	5060	5060	5060	0
551	20241008	105300	138374270	5060	5040	5060	5040	2
552	20241008	105200	138364170	5060	5050	5060	5050	101
553	20241008	105100	137854110	5060	5040	5060	5040	213
554	20241008	105000	136778810	5050	5050	5050	5050	0
555	20241008	104900	136778810	5050	5020	5050	5020	10
556	20241008	104800	136728580	5050	5050	5050	5050	0
557	20241008	104700	136728580	5050	5050	5050	5050	0
558	20241008	104600	136728580	5050	5050	5050	5050	0
559	20241008	104500	136728580	5050	5050	5050	5050	5
560	20241008	104400	136703330	5050	5050	5050	5050	11
561	20241008	104300	136647780	5050	5020	5050	5020	619
562	20241008	104200	133540270	5020	5020	5020	5020	500
563	20241008	104100	131030270	5020	5020	5020	5020	52
564	20241008	104000	130769230	5020	5020	5020	5020	1
565	20241008	103900	130764210	5020	5010	5020	5010	107
566	20241008	103800	130228130	5020	5010	5020	5000	4362
567	20241008	103700	108414740	5030	5030	5030	5030	50
568	20241008	103600	108163240	5030	5010	5030	5010	11
569	20241008	103500	108108110	5010	5020	5020	5010	1576
570	20241008	103400	100200940	5030	5030	5030	5030	102
571	20241008	103300	99687880	5030	5030	5030	5030	0
572	20241008	103200	99687880	5030	5030	5030	5030	1
573	20241008	103100	99682850	5030	5040	5040	5030	1395
574	20241008	103000	92664810	5040	5040	5040	5040	0
575	20241008	102900	92664810	5040	5040	5050	5040	323
576	20241008	102800	91036880	5040	5050	5050	5040	10
577	20241008	102700	90986410	5060	5060	5060	5060	5
578	20241008	102600	90961110	5060	5060	5060	5060	2
579	20241008	102500	90950990	5060	5060	5060	5060	10
580	20241008	102400	90900390	5050	5050	5050	5050	0
581	20241008	102300	90900390	5050	5060	5070	5050	892
582	20241008	102200	86393400	5070	5060	5070	5060	95
583	20241008	102100	85912590	5050	5050	5070	5050	411
584	20241008	102000	83837020	5070	5070	5070	5070	0
585	20241008	101900	83837020	5070	5070	5070	5050	601
586	20241008	101800	80798950	5070	5070	5070	5070	35
587	20241008	101700	80621500	5070	5070	5070	5070	0
588	20241008	101600	80621500	5070	5070	5070	5070	125
589	20241008	101500	79987750	5070	5050	5070	5050	38
590	20241008	101400	79795830	5070	5070	5070	5070	1
591	20241008	101300	79790760	5040	5040	5040	5040	42
592	20241008	101200	79579080	5040	5060	5060	5040	127
593	20241008	101100	78936600	5060	5050	5060	5050	6
594	20241008	101000	78906290	5060	5060	5060	5060	31
595	20241008	100900	78749430	5040	5060	5060	5040	101
596	20241008	100800	78240370	5040	5050	5050	5040	100
597	20241008	100700	77735870	5050	5040	5050	5040	104
598	20241008	100600	77211210	5040	5040	5040	5040	949
599	20241008	100500	72428250	5050	5070	5070	5050	1236
600	20241008	100400	66186050	5070	5060	5070	5060	31
601	20241008	100300	66029180	5050	5050	5050	5050	26
602	20241008	100200	65897880	5070	5050	5070	5050	501
603	20241008	100100	63367810	5070	5070	5070	5070	0
604	20241008	100000	63367810	5070	5080	5080	5060	12
605	20241008	095900	63306880	5080	5080	5080	5080	1
606	20241008	095800	63301800	5080	5070	5080	5070	1002
607	20241008	095700	58221640	5080	5060	5080	5060	675
608	20241008	095600	54804680	5080	5070	5080	5070	2
609	20241008	095500	54794530	5080	5070	5080	5060	353
610	20241008	095400	53008190	5090	5070	5090	5070	214
611	20241008	095300	51923190	5080	5080	5080	5080	201
612	20241008	095200	50902110	5080	5090	5090	5080	422
613	20241008	095100	48756350	5100	5100	5100	5100	4
614	20241008	095000	48735950	5100	5100	5100	5100	0
615	20241008	094900	48735950	5100	5100	5100	5100	0
616	20241008	094800	48735950	5100	5100	5100	5100	1
617	20241008	094700	48730850	5090	5090	5090	5090	0
618	20241008	094600	48730850	5090	5090	5090	5090	160
619	20241008	094500	47916450	5090	5090	5090	5090	0
620	20241008	094400	47916450	5090	5090	5090	5090	30
621	20241008	094300	47763750	5100	5090	5100	5090	570
622	20241008	094200	44858440	5100	5090	5100	5090	12
623	20241008	094100	44797300	5090	5080	5090	5080	16
624	20241008	094000	44715900	5080	5080	5080	5070	7
625	20241008	093900	44680380	5060	5060	5060	5060	0
626	20241008	093800	44680380	5060	5060	5060	5060	1
627	20241008	093700	44675320	5070	5060	5080	5060	303
628	20241008	093600	43141100	5070	5090	5090	5070	672
629	20241008	093500	39729170	5100	5100	5100	5100	3
630	20241008	093400	39713870	5100	5090	5100	5090	113
631	20241008	093300	39138690	5090	5090	5090	5090	5
632	20241008	093200	39113240	5080	5080	5080	5080	0
633	20241008	093100	39113240	5080	5080	5080	5080	125
634	20241008	093000	38478240	5090	5090	5090	5090	20
635	20241008	092900	38376440	5100	5100	5100	5100	0
636	20241008	092800	38376440	5100	5100	5100	5090	235
637	20241008	092700	37178280	5100	5100	5100	5100	3
638	20241008	092600	37162980	5120	5110	5120	5110	2
639	20241008	092500	37152750	5090	5100	5100	5090	11
640	20241008	092400	37096660	5100	5100	5120	5090	497
641	20241008	092300	34563940	5120	5120	5120	5120	1
642	20241008	092200	34558820	5100	5120	5120	5100	1028
643	20241008	092100	29315980	5110	5110	5110	5110	127
644	20241008	092000	28667010	5120	5140	5140	5120	117
645	20241008	091900	28067880	5130	5150	5160	5130	188
646	20241008	091800	27102570	5170	5160	5170	5160	104
647	20241008	091700	26565550	5170	5150	5170	5150	116
648	20241008	091600	25965950	5170	5170	5170	5160	8
649	20241008	091500	25924610	5160	5170	5170	5160	26
650	20241008	091400	25790250	5170	5170	5170	5170	2
651	20241008	091300	25779910	5150	5150	5150	5150	310
652	20241008	091200	24183410	5140	5140	5140	5140	0
653	20241008	091100	24183410	5140	5150	5150	5140	25
654	20241008	091000	24054760	5150	5140	5150	5140	3
655	20241008	090900	24039320	5150	5140	5150	5140	5
656	20241008	090800	24013590	5150	5130	5150	5130	1451
657	20241008	090700	16569940	5130	5130	5130	5130	5
658	20241008	090600	16544290	5130	5120	5130	5110	185
659	20241008	090500	15597160	5120	5120	5120	5120	0
660	20241008	090400	15597160	5120	5120	5120	5110	6
661	20241008	090300	15566480	5100	5120	5120	5100	93
662	20241008	090200	15092150	5090	5110	5120	5090	856
663	20241008	090100	10728550	5110	5100	5120	5090	1008
664	20241008	090000	5597600	5120	5090	5130	5090	1048