KissMeData/077360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	535447130	5080	5080	5080	5080	7742
3	20241011	195200	535447130	5080	5080	5080	5080	0
4	20241011	195100	535447130	5080	5080	5080	5080	0
5	20241011	195000	535447130	5080	5080	5080	5080	0
6	20241011	194900	535447130	5080	5080	5080	5080	0
7	20241011	194800	535447130	5080	5080	5080	5080	0
8	20241011	194700	535447130	5080	5080	5080	5080	0
9	20241011	194600	535447130	5080	5080	5080	5080	0
10	20241011	194500	535447130	5080	5080	5080	5080	0
11	20241011	194400	535447130	5080	5080	5080	5080	0
12	20241011	194300	535447130	5080	5080	5080	5080	0
13	20241011	194200	535447130	5080	5080	5080	5080	0
14	20241011	194100	535447130	5080	5080	5080	5080	0
15	20241011	194000	535447130	5080	5080	5080	5080	0
16	20241011	193900	535447130	5080	5080	5080	5080	0
17	20241011	193800	535447130	5080	5080	5080	5080	0
18	20241011	193700	535447130	5080	5080	5080	5080	0
19	20241011	193600	535447130	5080	5080	5080	5080	0
20	20241011	193500	535447130	5080	5080	5080	5080	0
21	20241011	193400	535447130	5080	5080	5080	5080	0
22	20241011	193300	535447130	5080	5080	5080	5080	0
23	20241011	193200	535447130	5080	5080	5080	5080	0
24	20241011	193100	535447130	5080	5080	5080	5080	0
25	20241011	193000	535447130	5080	5080	5080	5080	0
26	20241011	192900	535447130	5080	5080	5080	5080	0
27	20241011	192800	535447130	5080	5080	5080	5080	0
28	20241011	192700	535447130	5080	5080	5080	5080	0
29	20241011	192600	535447130	5080	5080	5080	5080	0
30	20241011	192500	535447130	5080	5080	5080	5080	0
31	20241011	192400	535447130	5080	5080	5080	5080	0
32	20241011	192300	535447130	5080	5080	5080	5080	7742
33	20241011	192200	535447130	5080	5080	5080	5080	0
34	20241011	192100	535447130	5080	5080	5080	5080	0
35	20241011	192000	535447130	5080	5080	5080	5080	0
36	20241011	191900	535447130	5080	5080	5080	5080	0
37	20241011	191800	535447130	5080	5080	5080	5080	0
38	20241011	191700	535447130	5080	5080	5080	5080	0
39	20241011	191600	535447130	5080	5080	5080	5080	0
40	20241011	191500	535447130	5080	5080	5080	5080	0
41	20241011	191400	535447130	5080	5080	5080	5080	0
42	20241011	191300	535447130	5080	5080	5080	5080	0
43	20241011	191200	535447130	5080	5080	5080	5080	0
44	20241011	191100	535447130	5080	5080	5080	5080	0
45	20241011	191000	535447130	5080	5080	5080	5080	0
46	20241011	190900	535447130	5080	5080	5080	5080	0
47	20241011	190800	535447130	5080	5080	5080	5080	0
48	20241011	190700	535447130	5080	5080	5080	5080	0
49	20241011	190600	535447130	5080	5080	5080	5080	0
50	20241011	190500	535447130	5080	5080	5080	5080	0
51	20241011	190400	535447130	5080	5080	5080	5080	0
52	20241011	190300	535447130	5080	5080	5080	5080	0
53	20241011	190200	535447130	5080	5080	5080	5080	0
54	20241011	190100	535447130	5080	5080	5080	5080	0
55	20241011	190000	535447130	5080	5080	5080	5080	0
56	20241011	185900	535447130	5080	5080	5080	5080	0
57	20241011	185800	535447130	5080	5080	5080	5080	0
58	20241011	185700	535447130	5080	5080	5080	5080	0
59	20241011	185600	535447130	5080	5080	5080	5080	0
60	20241011	185500	535447130	5080	5080	5080	5080	0
61	20241011	185400	535447130	5080	5080	5080	5080	0
62	20241011	185300	535447130	5080	5080	5080	5080	7742
63	20241011	185200	535447130	5080	5080	5080	5080	0
64	20241011	185100	535447130	5080	5080	5080	5080	0
65	20241011	185000	535447130	5080	5080	5080	5080	0
66	20241011	184900	535447130	5080	5080	5080	5080	0
67	20241011	184800	535447130	5080	5080	5080	5080	0
68	20241011	184700	535447130	5080	5080	5080	5080	0
69	20241011	184600	535447130	5080	5080	5080	5080	0
70	20241011	184500	535447130	5080	5080	5080	5080	0
71	20241011	184400	535447130	5080	5080	5080	5080	0
72	20241011	184300	535447130	5080	5080	5080	5080	0
73	20241011	184200	535447130	5080	5080	5080	5080	0
74	20241011	184100	535447130	5080	5080	5080	5080	0
75	20241011	184000	535447130	5080	5080	5080	5080	0
76	20241011	183900	535447130	5080	5080	5080	5080	0
77	20241011	183800	535447130	5080	5080	5080	5080	0
78	20241011	183700	535447130	5080	5080	5080	5080	0
79	20241011	183600	535447130	5080	5080	5080	5080	0
80	20241011	183500	535447130	5080	5080	5080	5080	0
81	20241011	183400	535447130	5080	5080	5080	5080	0
82	20241011	183300	535447130	5080	5080	5080	5080	0
83	20241011	183200	535447130	5080	5080	5080	5080	0
84	20241011	183100	535447130	5080	5080	5080	5080	0
85	20241011	183000	535447130	5080	5080	5080	5080	0
86	20241011	182900	535447130	5080	5080	5080	5080	0
87	20241011	182800	535447130	5080	5080	5080	5080	0
88	20241011	182700	535447130	5080	5080	5080	5080	0
89	20241011	182600	535447130	5080	5080	5080	5080	0
90	20241011	182500	535447130	5080	5080	5080	5080	0
91	20241011	182400	535447130	5080	5080	5080	5080	0
92	20241011	182300	535447130	5080	5080	5080	5080	7742
93	20241011	182200	535447130	5080	5080	5080	5080	0
94	20241011	182100	535447130	5080	5080	5080	5080	0
95	20241011	182000	535447130	5080	5080	5080	5080	0
96	20241011	181900	535447130	5080	5080	5080	5080	0
97	20241011	181800	535447130	5080	5080	5080	5080	0
98	20241011	181700	535447130	5080	5080	5080	5080	0
99	20241011	181600	535447130	5080	5080	5080	5080	0
100	20241011	181500	535447130	5080	5080	5080	5080	0
101	20241011	181400	535447130	5080	5080	5080	5080	0
102	20241011	181300	535447130	5080	5080	5080	5080	0
103	20241011	181200	535447130	5080	5080	5080	5080	0
104	20241011	181100	535447130	5080	5080	5080	5080	0
105	20241011	181000	535447130	5080	5080	5080	5080	0
106	20241011	180900	535447130	5080	5080	5080	5080	0
107	20241011	180800	535447130	5080	5080	5080	5080	0
108	20241011	180700	535447130	5080	5080	5080	5080	0
109	20241011	180600	535447130	5080	5080	5080	5080	0
110	20241011	180500	535447130	5080	5080	5080	5080	0
111	20241011	180400	535447130	5080	5080	5080	5080	0
112	20241011	180300	535447130	5080	5080	5080	5080	0
113	20241011	180200	535447130	5080	5080	5080	5080	0
114	20241011	180100	535447130	5080	5080	5080	5080	0
115	20241011	180000	535447130	5080	5080	5080	5080	0
116	20241011	175900	535447130	5080	5080	5080	5080	0
117	20241011	175800	535447130	5080	5080	5080	5080	0
118	20241011	175700	535447130	5080	5080	5080	5080	0
119	20241011	175600	535447130	5080	5080	5080	5080	0
120	20241011	175500	535447130	5080	5080	5080	5080	0
121	20241011	175400	535447130	5080	5080	5080	5080	0
122	20241011	175300	535447130	5080	5080	5080	5080	7742
123	20241011	175200	535447130	5080	5080	5080	5080	0
124	20241011	175100	535447130	5080	5080	5080	5080	0
125	20241011	175000	535447130	5080	5080	5080	5080	0
126	20241011	174900	535447130	5080	5080	5080	5080	0
127	20241011	174800	535447130	5080	5080	5080	5080	0
128	20241011	174700	535447130	5080	5080	5080	5080	0
129	20241011	174600	535447130	5080	5080	5080	5080	0
130	20241011	174500	535447130	5080	5080	5080	5080	0
131	20241011	174400	535447130	5080	5080	5080	5080	0
132	20241011	174300	535447130	5080	5080	5080	5080	0
133	20241011	174200	535447130	5080	5080	5080	5080	0
134	20241011	174100	535447130	5080	5080	5080	5080	0
135	20241011	174000	535447130	5080	5080	5080	5080	0
136	20241011	173900	535447130	5080	5080	5080	5080	0
137	20241011	173800	535447130	5080	5080	5080	5080	0
138	20241011	173700	535447130	5080	5080	5080	5080	0
139	20241011	173600	535447130	5080	5080	5080	5080	0
140	20241011	173500	535447130	5080	5080	5080	5080	0
141	20241011	173400	535447130	5080	5080	5080	5080	0
142	20241011	173300	535447130	5080	5080	5080	5080	0
143	20241011	173200	535447130	5080	5080	5080	5080	0
144	20241011	173100	535447130	5080	5080	5080	5080	0
145	20241011	173000	535447130	5080	5080	5080	5080	0
146	20241011	172900	535447130	5080	5080	5080	5080	0
147	20241011	172800	535447130	5080	5080	5080	5080	0
148	20241011	172700	535447130	5080	5080	5080	5080	0
149	20241011	172600	535447130	5080	5080	5080	5080	0
150	20241011	172500	535447130	5080	5080	5080	5080	0
151	20241011	172400	535447130	5080	5080	5080	5080	0
152	20241011	172300	535447130	5080	5080	5080	5080	7742
153	20241011	172200	535447130	5080	5080	5080	5080	0
154	20241011	172100	535447130	5080	5080	5080	5080	0
155	20241011	172000	535447130	5080	5080	5080	5080	0
156	20241011	171900	535447130	5080	5080	5080	5080	0
157	20241011	171800	535447130	5080	5080	5080	5080	0
158	20241011	171700	535447130	5080	5080	5080	5080	0
159	20241011	171600	535447130	5080	5080	5080	5080	0
160	20241011	171500	535447130	5080	5080	5080	5080	0
161	20241011	171400	535447130	5080	5080	5080	5080	0
162	20241011	171300	535447130	5080	5080	5080	5080	0
163	20241011	171200	535447130	5080	5080	5080	5080	0
164	20241011	171100	535447130	5080	5080	5080	5080	0
165	20241011	171000	535447130	5080	5080	5080	5080	0
166	20241011	170900	535447130	5080	5080	5080	5080	0
167	20241011	170800	535447130	5080	5080	5080	5080	0
168	20241011	170700	535447130	5080	5080	5080	5080	0
169	20241011	170600	535447130	5080	5080	5080	5080	0
170	20241011	170500	535447130	5080	5080	5080	5080	0
171	20241011	170400	535447130	5080	5080	5080	5080	0
172	20241011	170300	535447130	5080	5080	5080	5080	0
173	20241011	170200	535447130	5080	5080	5080	5080	0
174	20241011	170100	535447130	5080	5080	5080	5080	0
175	20241011	170000	535447130	5080	5080	5080	5080	0
176	20241011	165900	535447130	5080	5080	5080	5080	0
177	20241011	165800	535447130	5080	5080	5080	5080	0
178	20241011	165700	535447130	5080	5080	5080	5080	0
179	20241011	165600	535447130	5080	5080	5080	5080	0
180	20241011	165500	535447130	5080	5080	5080	5080	0
181	20241011	165400	535447130	5080	5080	5080	5080	0
182	20241011	165300	535447130	5080	5080	5080	5080	7742
183	20241011	165200	535447130	5080	5080	5080	5080	0
184	20241011	165100	535447130	5080	5080	5080	5080	0
185	20241011	165000	535447130	5080	5080	5080	5080	0
186	20241011	164900	535447130	5080	5080	5080	5080	0
187	20241011	164800	535447130	5080	5080	5080	5080	0
188	20241011	164700	535447130	5080	5080	5080	5080	0
189	20241011	164600	535447130	5080	5080	5080	5080	0
190	20241011	164500	535447130	5080	5080	5080	5080	0
191	20241011	164400	535447130	5080	5080	5080	5080	0
192	20241011	164300	535447130	5080	5080	5080	5080	0
193	20241011	164200	535447130	5080	5080	5080	5080	0
194	20241011	164100	535447130	5080	5080	5080	5080	0
195	20241011	164000	535447130	5080	5080	5080	5080	0
196	20241011	163900	535447130	5080	5080	5080	5080	0
197	20241011	163800	535447130	5080	5080	5080	5080	0
198	20241011	163700	535447130	5080	5080	5080	5080	0
199	20241011	163600	535447130	5080	5080	5080	5080	0
200	20241011	163500	535447130	5080	5080	5080	5080	0
201	20241011	163400	535447130	5080	5080	5080	5080	0
202	20241011	163300	535447130	5080	5080	5080	5080	0
203	20241011	163200	535447130	5080	5080	5080	5080	0
204	20241011	163100	535447130	5080	5080	5080	5080	0
205	20241011	163000	535447130	5080	5080	5080	5080	0
206	20241011	162900	535447130	5080	5080	5080	5080	0
207	20241011	162800	535447130	5080	5080	5080	5080	0
208	20241011	162700	535447130	5080	5080	5080	5080	0
209	20241011	162600	535447130	5080	5080	5080	5080	0
210	20241011	162500	535447130	5080	5080	5080	5080	0
211	20241011	162400	535447130	5080	5080	5080	5080	0
212	20241011	162300	535447130	5080	5080	5080	5080	7742
213	20241011	162200	535447130	5080	5080	5080	5080	0
214	20241011	162100	535447130	5080	5080	5080	5080	0
215	20241011	162000	535447130	5080	5080	5080	5080	0
216	20241011	161900	535447130	5080	5080	5080	5080	0
217	20241011	161800	535447130	5080	5080	5080	5080	0
218	20241011	161700	535447130	5080	5080	5080	5080	0
219	20241011	161600	535447130	5080	5080	5080	5080	0
220	20241011	161500	535447130	5080	5080	5080	5080	0
221	20241011	161400	535447130	5080	5080	5080	5080	0
222	20241011	161300	535447130	5080	5080	5080	5080	0
223	20241011	161200	535447130	5080	5080	5080	5080	0
224	20241011	161100	535447130	5080	5080	5080	5080	0
225	20241011	161000	535447130	5080	5080	5080	5080	0
226	20241011	160900	535447130	5080	5080	5080	5080	0
227	20241011	160800	535447130	5080	5080	5080	5080	0
228	20241011	160700	535447130	5080	5080	5080	5080	0
229	20241011	160600	535447130	5080	5080	5080	5080	0
230	20241011	160500	535447130	5080	5080	5080	5080	0
231	20241011	160400	535447130	5080	5080	5080	5080	0
232	20241011	160300	535447130	5080	5080	5080	5080	0
233	20241011	160200	535447130	5080	5080	5080	5080	0
234	20241011	160100	535447130	5080	5080	5080	5080	0
235	20241011	160000	535447130	5080	5080	5080	5080	0
236	20241011	155900	535447130	5080	5080	5080	5080	0
237	20241011	155800	535447130	5080	5080	5080	5080	0
238	20241011	155700	535447130	5080	5080	5080	5080	0
239	20241011	155600	535447130	5080	5080	5080	5080	0
240	20241011	155500	535447130	5080	5080	5080	5080	0
241	20241011	155400	535447130	5080	5080	5080	5080	0
242	20241011	155300	535447130	5080	5080	5080	5080	7742
243	20241011	155200	535447130	5080	5080	5080	5080	0
244	20241011	155100	535447130	5080	5080	5080	5080	0
245	20241011	155000	535447130	5080	5080	5080	5080	0
246	20241011	154900	535447130	5080	5080	5080	5080	0
247	20241011	154800	535447130	5080	5080	5080	5080	0
248	20241011	154700	535447130	5080	5080	5080	5080	0
249	20241011	154600	535447130	5080	5080	5080	5080	0
250	20241011	154500	535447130	5080	5080	5080	5080	0
251	20241011	154400	535447130	5080	5080	5080	5080	0
252	20241011	154300	535447130	5080	5080	5080	5080	0
253	20241011	154200	535447130	5080	5080	5080	5080	0
254	20241011	154100	535447130	5080	5080	5080	5080	0
255	20241011	154000	535447130	5080	5080	5080	5080	0
256	20241011	153900	535447130	5080	5080	5080	5080	0
257	20241011	153800	535447130	5080	5080	5080	5080	0
258	20241011	153700	535447130	5080	5080	5080	5080	0
259	20241011	153600	535447130	5080	5080	5080	5080	0
260	20241011	153500	535447130	5080	5080	5080	5080	0
261	20241011	153400	535447130	5080	5080	5080	5080	0
262	20241011	153300	535447130	5080	5080	5080	5080	0
263	20241011	153200	535447130	5080	5080	5080	5080	0
264	20241011	153100	535447130	5080	5080	5080	5080	0
265	20241011	153000	535447130	5080	5080	5080	5080	7742
266	20241011	152900	496117770	5060	5060	5060	5060	0
267	20241011	152800	496117770	5060	5060	5060	5060	0
268	20241011	152700	496117770	5060	5060	5060	5060	0
269	20241011	152600	496117770	5060	5060	5060	5060	0
270	20241011	152500	496117770	5060	5060	5060	5060	0
271	20241011	152400	496117770	5060	5060	5060	5060	0
272	20241011	152300	496117770	5060	5060	5060	5060	0
273	20241011	152200	496117770	5060	5060	5060	5060	0
274	20241011	152100	496117770	5060	5060	5060	5060	0
275	20241011	152000	496117770	5060	5060	5060	5060	0
276	20241011	151900	496117770	5060	5060	5060	5060	14
277	20241011	151800	496046930	5060	5060	5060	5050	513
278	20241011	151700	493452020	5060	5080	5080	5060	822
279	20241011	151600	489287280	5060	5070	5080	5060	1210
280	20241011	151500	483153450	5070	5070	5070	5070	725
281	20241011	151400	479477700	5070	5080	5080	5070	887
282	20241011	151300	474974380	5060	5070	5080	5060	1919
283	20241011	151200	465253480	5070	5070	5070	5060	725
284	20241011	151100	461578760	5060	5080	5080	5060	1337
285	20241011	151000	454800840	5080	5060	5090	5060	1584
286	20241011	150900	446763560	5080	5070	5080	5070	1143
287	20241011	150800	440963930	5080	5070	5080	5070	2069
288	20241011	150700	430465420	5080	5050	5080	5050	865
289	20241011	150600	426073650	5080	5060	5080	5060	1229
290	20241011	150500	419836630	5080	5050	5080	5050	801
291	20241011	150400	415770010	5080	5070	5080	5070	725
292	20241011	150300	412093240	5070	5070	5070	5050	1191
293	20241011	150200	406059870	5080	5080	5080	5050	1020
294	20241011	150100	400887310	5050	5060	5080	5050	1084
295	20241011	150000	395390650	5080	5070	5080	5070	869
296	20241011	145900	390977630	5060	5060	5070	5060	842
297	20241011	145800	386711370	5060	5070	5080	5060	1162
298	20241011	145700	380820170	5070	5080	5080	5060	1009
299	20241011	145600	375699730	5080	5070	5080	5070	622
300	20241011	145500	372545710	5070	5070	5070	5070	989
301	20241011	145400	367531480	5070	5060	5070	5060	718
302	20241011	145300	363893860	5060	5060	5060	5060	725
303	20241011	145200	360225360	5060	5060	5070	5040	890
304	20241011	145100	355720550	5060	5060	5060	5050	724
305	20241011	145000	352057590	5060	5040	5060	5040	1269
306	20241011	144900	345647930	5040	5020	5040	5020	890
307	20241011	144800	341165790	5020	4985	5020	4985	1824
308	20241011	144700	332053335	4985	4985	4985	4980	1248
309	20241011	144600	325832305	4985	4985	4985	4985	100
310	20241011	144500	325333805	4985	4985	4985	4985	63
311	20241011	144400	325019750	4980	4980	4980	4980	1050
312	20241011	144300	319790750	4980	4985	4985	4980	301
313	20241011	144200	318291520	4990	4990	4990	4990	0
314	20241011	144100	318291520	4990	4990	4990	4990	155
315	20241011	144000	317518070	4995	4995	4995	4995	0
316	20241011	143900	317518070	4995	4995	4995	4995	134
317	20241011	143800	316848740	4995	4980	4995	4980	767
318	20241011	143700	313025735	4985	4985	4985	4980	456
319	20241011	143600	310754075	4980	4980	4995	4980	1875
320	20241011	143500	301415875	4985	4985	4985	4985	25
321	20241011	143400	301291250	5000	5000	5000	5000	10
322	20241011	143300	301241250	4980	4980	5000	4980	406
323	20241011	143200	299218645	4985	4985	4985	4985	30
324	20241011	143100	299069095	5000	5000	5000	5000	3
325	20241011	143000	299054095	5000	4985	5000	4980	337
326	20241011	142900	297374985	5000	4985	5000	4985	553
327	20241011	142800	294617530	4985	4985	4985	4985	300
328	20241011	142700	293122030	5010	4990	5010	4990	71
329	20241011	142600	292767720	5010	4990	5010	4990	2
330	20241011	142500	292757720	5010	5010	5010	5010	100
331	20241011	142400	292256720	5010	4995	5010	4990	144
332	20241011	142300	291537660	5010	5010	5010	5010	0
333	20241011	142200	291537660	5010	5010	5010	5010	0
334	20241011	142100	291537660	5010	4995	5010	4995	51
335	20241011	142000	291282900	5010	5010	5010	5010	1
336	20241011	141900	291277890	4990	4990	4990	4990	184
337	20241011	141800	290359730	4990	4990	4990	4990	50
338	20241011	141700	290110230	5010	5010	5010	5010	2
339	20241011	141600	290100210	5010	5010	5010	5010	0
340	20241011	141500	290100210	5010	4985	5010	4985	147
341	20241011	141400	289367390	5010	4990	5010	4990	43
342	20241011	141300	289152600	5010	5010	5010	5010	0
343	20241011	141200	289152600	5010	4990	5020	4990	532
344	20241011	141100	286497870	4995	5020	5020	4995	288
345	20241011	141000	285059135	5000	5000	5000	5000	58
346	20241011	140900	284769135	5020	5020	5020	5020	1
347	20241011	140800	284764115	5020	5000	5020	5000	30
348	20241011	140700	284613915	5020	5020	5020	5020	0
349	20241011	140600	284613915	5020	5000	5020	5000	51
350	20241011	140500	284358895	5020	4995	5020	4995	2
351	20241011	140400	284348880	5030	5030	5030	5030	1
352	20241011	140300	284343850	4995	4995	4995	4995	50
353	20241011	140200	284094100	5030	5030	5030	5030	1
354	20241011	140100	284089070	4995	4995	4995	4995	160
355	20241011	140000	283289870	4995	5000	5000	4995	1239
356	20241011	135900	277095410	5030	5030	5030	5030	0
357	20241011	135800	277095410	5030	5030	5030	5030	10
358	20241011	135700	277045110	5010	5000	5010	5000	60
359	20241011	135600	276745010	5030	5010	5030	5000	58
360	20241011	135500	276454870	5030	5010	5030	5010	130
361	20241011	135400	275803530	5010	5030	5030	5010	135
362	20241011	135300	275127140	5010	5010	5010	5010	59
363	20241011	135200	274831550	5040	5040	5040	5040	1
364	20241011	135100	274826510	5020	5020	5020	5020	201
365	20241011	135000	273817490	5040	5020	5040	5020	63
366	20241011	134900	273500970	5020	5020	5020	5020	50
367	20241011	134800	273249970	5040	5040	5040	5040	3
368	20241011	134700	273234850	5040	5040	5040	5040	10
369	20241011	134600	273184450	5020	5020	5020	5020	40
370	20241011	134500	272983650	5040	5040	5040	5040	0
371	20241011	134400	272983650	5040	5040	5040	5040	0
372	20241011	134300	272983650	5040	5010	5040	5010	40
373	20241011	134200	272782950	5040	5040	5040	5020	40
374	20241011	134100	272581750	5010	5010	5010	5010	80
375	20241011	134000	272180950	5040	5020	5040	5020	51
376	20241011	133900	271924910	5040	5040	5040	5040	0
377	20241011	133800	271924910	5040	5040	5040	5040	0
378	20241011	133700	271924910	5040	5040	5040	5040	2
379	20241011	133600	271914830	5020	5020	5020	5020	0
380	20241011	133500	271914830	5020	5020	5020	5020	200
381	20241011	133400	270910830	5040	5040	5040	5040	0
382	20241011	133300	270910830	5040	5030	5040	5020	16
383	20241011	133200	270830440	5040	5040	5040	5040	0
384	20241011	133100	270830440	5040	5040	5040	5040	0
385	20241011	133000	270830440	5040	5040	5040	5040	0
386	20241011	132900	270830440	5040	5040	5040	5020	53
387	20241011	132800	270564320	5010	5010	5010	5010	50
388	20241011	132700	270313820	5010	5010	5010	5010	3
389	20241011	132600	270298790	5010	5020	5020	5010	452
390	20241011	132500	268031270	5040	5020	5040	5020	98
391	20241011	132400	267539280	5020	5040	5040	5020	17
392	20241011	132300	267453820	5030	5030	5030	5030	106
393	20241011	132200	266920640	5020	5020	5020	5020	100
394	20241011	132100	266418640	5030	5030	5030	5030	0
395	20241011	132000	266418640	5030	5030	5030	5030	0
396	20241011	131900	266418640	5030	5030	5030	5030	50
397	20241011	131800	266167140	5030	5030	5030	5030	3
398	20241011	131700	266152050	5030	5030	5030	5030	0
399	20241011	131600	266152050	5030	5030	5030	5030	47
400	20241011	131500	265915640	5040	5040	5040	5040	1
401	20241011	131400	265910600	5030	5030	5030	5030	16
402	20241011	131300	265830120	5030	5030	5030	5030	34
403	20241011	131200	265659100	5040	5040	5040	5040	0
404	20241011	131100	265659100	5040	5040	5040	5040	1
405	20241011	131000	265654060	5030	5030	5030	5030	48
406	20241011	130900	265412620	5040	5040	5040	5040	0
407	20241011	130800	265412620	5040	5040	5040	5040	1
408	20241011	130700	265407580	5030	5040	5040	5030	40
409	20241011	130600	265206180	5040	5040	5040	5040	0
410	20241011	130500	265206180	5040	5040	5040	5040	10
411	20241011	130400	265155780	5050	5050	5050	5050	0
412	20241011	130300	265155780	5050	5050	5050	5050	0
413	20241011	130200	265155780	5050	5050	5050	5040	3
414	20241011	130100	265140640	5050	5050	5050	5050	0
415	20241011	130000	265140640	5050	5050	5050	5050	0
416	20241011	125900	265140640	5050	5050	5050	5040	100
417	20241011	125800	264636130	5030	5030	5030	5030	0
418	20241011	125700	264636130	5030	5030	5030	5030	0
419	20241011	125600	264636130	5030	5030	5030	5030	50
420	20241011	125500	264384630	5060	5060	5060	5060	1
421	20241011	125400	264379570	5060	5060	5060	5060	0
422	20241011	125300	264379570	5060	5030	5060	5030	101
423	20241011	125200	263871510	5030	5040	5040	5030	211
424	20241011	125100	262809690	5040	5040	5040	5040	1
425	20241011	125000	262804650	5060	5040	5060	5040	52
426	20241011	124900	262542530	5060	5060	5060	5060	0
427	20241011	124800	262542530	5060	5060	5060	5060	0
428	20241011	124700	262542530	5060	5030	5060	5030	51
429	20241011	124600	262285970	5060	5060	5060	5060	0
430	20241011	124500	262285970	5060	5060	5060	5060	1
431	20241011	124400	262280910	5040	5060	5060	5040	51
432	20241011	124300	262023850	5040	5050	5060	5040	7
433	20241011	124200	261988540	5060	5060	5060	5060	1
434	20241011	124100	261983480	5040	5040	5040	5040	10
435	20241011	124000	261933080	5060	5060	5060	5060	40
436	20241011	123900	261730680	5040	5040	5040	5040	0
437	20241011	123800	261730680	5040	5040	5040	5040	47
438	20241011	123700	261493800	5060	5060	5060	5060	0
439	20241011	123600	261493800	5060	5060	5060	5060	0
440	20241011	123500	261493800	5060	5060	5060	5060	0
441	20241011	123400	261493800	5060	5050	5060	5050	31
442	20241011	123300	261337240	5040	5040	5040	5040	0
443	20241011	123200	261337240	5040	5060	5060	5040	51
444	20241011	123100	261080180	5060	5060	5060	5060	0
445	20241011	123000	261080180	5060	5040	5060	5040	2941
446	20241011	122900	246257520	5040	5050	5060	5040	156
447	20241011	122800	245469610	5050	5050	5050	5050	0
448	20241011	122700	245469610	5050	5050	5050	5050	185
449	20241011	122600	244535360	5050	5060	5060	5050	83
450	20241011	122500	244115880	5070	5070	5070	5070	0
451	20241011	122400	244115880	5070	5070	5070	5070	1
452	20241011	122300	244110810	5050	5060	5060	5050	62
453	20241011	122200	243797210	5070	5070	5070	5070	0
454	20241011	122100	243797210	5070	5070	5070	5070	10
455	20241011	122000	243746510	5070	5080	5080	5070	2452
456	20241011	121900	231290360	5090	5090	5090	5090	0
457	20241011	121800	231290360	5090	5090	5090	5090	0
458	20241011	121700	231290360	5090	5080	5090	5080	901
459	20241011	121600	226713270	5100	5100	5100	5100	0
460	20241011	121500	226713270	5100	5100	5100	5100	0
461	20241011	121400	226713270	5100	5060	5100	5060	3127
462	20241011	121300	210825030	5040	5040	5040	5040	0
463	20241011	121200	210825030	5040	5040	5040	5040	50
464	20241011	121100	210573030	5070	5070	5070	5070	0
465	20241011	121000	210573030	5070	5070	5070	5070	0
466	20241011	120900	210573030	5070	5070	5070	5070	0
467	20241011	120800	210573030	5070	5070	5070	5070	10
468	20241011	120700	210522330	5040	5040	5040	5040	0
469	20241011	120600	210522330	5040	5040	5040	5040	50
470	20241011	120500	210270330	5070	5070	5070	5070	10
471	20241011	120400	210219630	5040	5040	5040	5040	0
472	20241011	120300	210219630	5040	5040	5040	5040	50
473	20241011	120200	209967630	5070	5070	5070	5070	0
474	20241011	120100	209967630	5070	5070	5070	5070	1
475	20241011	120000	209962560	5040	5040	5040	5040	100
476	20241011	115900	209458560	5040	5040	5040	5040	0
477	20241011	115800	209458560	5040	5040	5040	5040	0
478	20241011	115700	209458560	5040	5070	5070	5040	80
479	20241011	115600	209054460	5080	5080	5080	5080	0
480	20241011	115500	209054460	5080	5040	5080	5040	11
481	20241011	115400	208998620	5040	5040	5040	5040	50
482	20241011	115300	208746620	5080	5080	5080	5080	0
483	20241011	115200	208746620	5080	5080	5080	5080	11
484	20241011	115100	208690740	5040	5080	5080	5040	60
485	20241011	115000	208387940	5080	5080	5080	5080	1
486	20241011	114900	208382860	5040	5070	5070	5040	2116
487	20241011	114800	197677540	5080	5080	5080	5080	0
488	20241011	114700	197677540	5080	5080	5080	5080	0
489	20241011	114600	197677540	5080	5080	5080	5080	0
490	20241011	114500	197677540	5080	5080	5080	5080	0
491	20241011	114400	197677540	5080	5080	5080	5080	0
492	20241011	114300	197677540	5080	5080	5080	5080	0
493	20241011	114200	197677540	5080	5080	5080	5070	131
494	20241011	114100	197013060	5080	5080	5080	5080	60
495	20241011	114000	196708260	5080	5080	5080	5070	404
496	20241011	113900	194659730	5080	5070	5080	5070	110
497	20241011	113800	194101930	5070	5070	5070	5070	2142
498	20241011	113700	183241990	5070	5070	5070	5070	286
499	20241011	113600	181791970	5070	5080	5080	5060	407
500	20241011	113500	179730010	5070	5070	5080	5070	40
501	20241011	113400	179527190	5070	5070	5070	5070	168
502	20241011	113300	178675430	5070	5070	5070	5070	29
503	20241011	113200	178528400	5070	5070	5070	5070	500
504	20241011	113100	175993400	5070	5070	5070	5070	0
505	20241011	113000	175993400	5070	5070	5070	5070	0
506	20241011	112900	175993400	5070	5070	5070	5070	0
507	20241011	112800	175993400	5070	5070	5070	5070	1
508	20241011	112700	175988330	5060	5060	5060	5060	0
509	20241011	112600	175988330	5060	5060	5060	5060	0
510	20241011	112500	175988330	5060	5060	5060	5060	50
511	20241011	112400	175735330	5060	5060	5060	5060	90
512	20241011	112300	175279930	5080	5080	5080	5080	0
513	20241011	112200	175279930	5080	5060	5080	5060	221
514	20241011	112100	174159790	5070	5070	5070	5070	0
515	20241011	112000	174159790	5070	5070	5070	5070	0
516	20241011	111900	174159790	5070	5070	5070	5060	52
517	20241011	111800	173896650	5060	5060	5060	5060	400
518	20241011	111700	171872650	5070	5070	5070	5070	5
519	20241011	111600	171847300	5070	5070	5070	5060	3506
520	20241011	111500	154106920	5060	5060	5060	5060	200
521	20241011	111400	153094920	5070	5070	5070	5070	0
522	20241011	111300	153094920	5070	5060	5070	5060	58
523	20241011	111200	152801430	5070	5070	5070	5070	10
524	20241011	111100	152750730	5070	5070	5070	5070	0
525	20241011	111000	152750730	5070	5070	5070	5070	33
526	20241011	110900	152583420	5080	5080	5080	5080	0
527	20241011	110800	152583420	5080	5070	5080	5070	119
528	20241011	110700	151979980	5080	5070	5080	5070	56
529	20241011	110600	151696050	5080	5080	5080	5080	0
530	20241011	110500	151696050	5080	5080	5080	5080	0
531	20241011	110400	151696050	5080	5080	5080	5080	1
532	20241011	110300	151690970	5060	5060	5060	5060	1
533	20241011	110200	151685910	5080	5080	5080	5080	71
534	20241011	110100	151325230	5070	5070	5070	5070	50
535	20241011	110000	151071730	5080	5080	5080	5080	0
536	20241011	105900	151071730	5080	5070	5080	5070	71
537	20241011	105800	150711740	5070	5080	5080	5070	51
538	20241011	105700	150453110	5080	5070	5080	5070	370
539	20241011	105600	148576210	5080	5080	5080	5080	0
540	20241011	105500	148576210	5080	5080	5080	5080	6
541	20241011	105400	148545730	5080	5070	5080	5070	110
542	20241011	105300	147987930	5080	5060	5080	5060	321
543	20241011	105200	146363250	5080	5080	5080	5080	5
544	20241011	105100	146337850	5090	5090	5090	5090	0
545	20241011	105000	146337850	5090	5090	5090	5090	17
546	20241011	104900	146251320	5090	5090	5090	5090	3
547	20241011	104800	146236050	5090	5080	5090	5080	180
548	20241011	104700	145321540	5090	5060	5090	5060	1291
549	20241011	104600	138768470	5070	5070	5070	5070	0
550	20241011	104500	138768470	5070	5070	5070	5070	0
551	20241011	104400	138768470	5070	5070	5070	5070	0
552	20241011	104300	138768470	5070	5070	5070	5070	1
553	20241011	104200	138763400	5070	5070	5070	5070	201
554	20241011	104100	137744330	5070	5070	5070	5070	0
555	20241011	104000	137744330	5070	5060	5070	5060	1187
556	20241011	103900	131727140	5070	5070	5070	5070	0
557	20241011	103800	131727140	5070	5060	5070	5060	104
558	20241011	103700	131200890	5060	5060	5060	5060	878
559	20241011	103600	126758210	5050	5050	5050	5050	292
560	20241011	103500	125283610	5050	5050	5050	5050	400
561	20241011	103400	123263610	5050	5040	5050	5030	820
562	20241011	103300	119131200	5050	5030	5050	5030	110
563	20241011	103200	118575900	5040	5030	5040	5030	246
564	20241011	103100	117336560	5030	5030	5030	5030	100
565	20241011	103000	116833560	5030	5030	5030	5030	5
566	20241011	102900	116808410	5030	5030	5030	5030	50
567	20241011	102800	116556910	5040	5040	5040	5040	121
568	20241011	102700	115947070	5030	5030	5030	5030	9
569	20241011	102600	115901800	5040	5040	5040	5040	0
570	20241011	102500	115901800	5040	5040	5040	5040	1
571	20241011	102400	115896760	5020	5030	5030	5020	114
572	20241011	102300	115324440	5040	5030	5040	5030	36
573	20241011	102200	115143350	5040	5040	5040	5040	40
574	20241011	102100	114941750	5040	5040	5040	5040	1
575	20241011	102000	114936710	5060	5060	5060	5060	0
576	20241011	101900	114936710	5060	5040	5060	5040	80
577	20241011	101800	114533410	5040	5050	5050	5040	606
578	20241011	101700	111473170	5050	5050	5050	5050	0
579	20241011	101600	111473170	5050	5050	5050	5050	0
580	20241011	101500	111473170	5050	5050	5050	5050	0
581	20241011	101400	111473170	5050	5050	5050	5050	40
582	20241011	101300	111271170	5050	5030	5050	5030	1594
583	20241011	101200	103245320	5030	5030	5030	5030	10
584	20241011	101100	103195020	5030	5020	5030	5020	19
585	20241011	101000	103099630	5020	5020	5020	5020	1
586	20241011	100900	103094610	5020	5020	5020	5020	343
587	20241011	100800	101372750	5010	5010	5010	5010	50
588	20241011	100700	101122250	5010	5010	5010	5010	700
589	20241011	100600	97615250	5020	5020	5020	5020	55
590	20241011	100500	97339150	5020	5020	5020	5020	25
591	20241011	100400	97213650	5020	5020	5020	5020	0
592	20241011	100300	97213650	5020	5020	5020	5020	50
593	20241011	100200	96962650	5030	5030	5030	5030	0
594	20241011	100100	96962650	5030	5030	5030	5030	0
595	20241011	100000	96962650	5030	5030	5030	5030	19
596	20241011	095900	96867080	5030	5030	5030	5030	0
597	20241011	095800	96867080	5030	5030	5030	5030	50
598	20241011	095700	96615580	5030	5030	5030	5030	70
599	20241011	095600	96263480	5020	5020	5020	5020	197
600	20241011	095500	95274540	5020	5020	5020	5000	1502
601	20241011	095400	87764500	5010	5020	5020	5010	301
602	20241011	095300	86256480	5010	5010	5010	5010	805
603	20241011	095200	82223430	5040	5030	5040	5020	1061
604	20241011	095100	76896600	5030	5030	5030	5030	41
605	20241011	095000	76690370	5030	5030	5030	5030	1
606	20241011	094900	76685340	5040	5040	5040	5040	0
607	20241011	094800	76685340	5040	5040	5040	5040	0
608	20241011	094700	76685340	5040	5030	5040	5030	17
609	20241011	094600	76599730	5030	5030	5030	5030	60
610	20241011	094500	76297930	5040	5040	5040	5040	84
611	20241011	094400	75874570	5040	5030	5040	5030	9
612	20241011	094300	75829250	5040	5040	5040	5040	2
613	20241011	094200	75819170	5040	5040	5040	5040	7
614	20241011	094100	75783890	5010	5030	5030	5010	49
615	20241011	094000	75538370	5040	5040	5040	5040	3
616	20241011	093900	75523250	5010	5020	5020	5010	112
617	20241011	093800	74962120	5040	5040	5040	5040	0
618	20241011	093700	74962120	5040	5040	5040	5040	0
619	20241011	093600	74962120	5040	5020	5060	5020	12
620	20241011	093500	74901550	5060	5060	5060	5020	459
621	20241011	093400	72594490	5060	5060	5060	5060	25
622	20241011	093300	72467990	5060	5040	5060	5040	61
623	20241011	093200	72160350	5060	5060	5060	5040	977
624	20241011	093100	67235910	5050	5050	5070	5050	304
625	20241011	093000	65699350	5070	5070	5070	5050	17
626	20241011	092900	65613230	5070	5040	5070	5040	296
627	20241011	092800	64121300	5070	5040	5070	5040	126
628	20241011	092700	63486230	5070	5070	5070	5070	0
629	20241011	092600	63486230	5070	5060	5070	5050	172
630	20241011	092500	62617140	5070	5080	5080	5070	211
631	20241011	092400	61545370	5080	5080	5080	5070	60
632	20241011	092300	61240580	5080	5080	5080	5060	843
633	20241011	092200	56967640	5080	5080	5080	5080	340
634	20241011	092100	55240440	5080	5060	5080	5060	806
635	20241011	092000	51151920	5060	5060	5060	5060	310
636	20241011	091900	49583320	5060	5060	5060	5060	6
637	20241011	091800	49552960	5060	5050	5060	5050	1632
638	20241011	091700	41311350	5050	5050	5050	5040	87
639	20241011	091600	40872550	5040	5050	5050	5040	191
640	20241011	091500	39909150	5040	5040	5040	5040	500
641	20241011	091400	37389150	5050	5040	5050	5040	2909
642	20241011	091300	22723030	5030	5030	5040	5020	384
643	20241011	091200	20788540	5040	5040	5040	5040	1
644	20241011	091100	20783500	5030	5040	5040	5030	95
645	20241011	091000	20305600	5040	5030	5040	5030	209
646	20241011	090900	19254270	5030	5040	5040	5030	1333
647	20241011	090800	12546970	5040	5040	5040	5040	10
648	20241011	090700	12496570	5020	5020	5020	5020	5
649	20241011	090600	12471470	5040	5030	5040	5010	305
650	20241011	090500	10939560	5040	5030	5050	5020	536
651	20241011	090400	8238380	5020	5020	5020	5020	762
652	20241011	090300	4413140	5020	5000	5020	5000	11
653	20241011	090200	4357940	5020	5000	5020	4995	232
654	20241011	090100	3197840	5010	4980	5020	4980	177
655	20241011	090000	2315510	5030	5050	5050	4975	460