KissMeData/211050/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204300	204830430	5080	5080	5080	5080	341
3	20241011	204200	204830430	5080	5080	5080	5080	0
4	20241011	204100	204830430	5080	5080	5080	5080	0
5	20241011	204000	204830430	5080	5080	5080	5080	0
6	20241011	203900	204830430	5080	5080	5080	5080	0
7	20241011	203800	204830430	5080	5080	5080	5080	0
8	20241011	203700	204830430	5080	5080	5080	5080	0
9	20241011	203600	204830430	5080	5080	5080	5080	0
10	20241011	203500	204830430	5080	5080	5080	5080	0
11	20241011	203400	204830430	5080	5080	5080	5080	0
12	20241011	203300	204830430	5080	5080	5080	5080	0
13	20241011	203200	204830430	5080	5080	5080	5080	0
14	20241011	203100	204830430	5080	5080	5080	5080	0
15	20241011	203000	204830430	5080	5080	5080	5080	0
16	20241011	202900	204830430	5080	5080	5080	5080	0
17	20241011	202800	204830430	5080	5080	5080	5080	0
18	20241011	202700	204830430	5080	5080	5080	5080	0
19	20241011	202600	204830430	5080	5080	5080	5080	0
20	20241011	202500	204830430	5080	5080	5080	5080	0
21	20241011	202400	204830430	5080	5080	5080	5080	0
22	20241011	202300	204830430	5080	5080	5080	5080	0
23	20241011	202200	204830430	5080	5080	5080	5080	0
24	20241011	202100	204830430	5080	5080	5080	5080	0
25	20241011	202000	204830430	5080	5080	5080	5080	0
26	20241011	201900	204830430	5080	5080	5080	5080	0
27	20241011	201800	204830430	5080	5080	5080	5080	0
28	20241011	201700	204830430	5080	5080	5080	5080	0
29	20241011	201600	204830430	5080	5080	5080	5080	0
30	20241011	201500	204830430	5080	5080	5080	5080	0
31	20241011	201400	204830430	5080	5080	5080	5080	0
32	20241011	201300	204830430	5080	5080	5080	5080	341
33	20241011	201200	204830430	5080	5080	5080	5080	0
34	20241011	201100	204830430	5080	5080	5080	5080	0
35	20241011	201000	204830430	5080	5080	5080	5080	0
36	20241011	200900	204830430	5080	5080	5080	5080	0
37	20241011	200800	204830430	5080	5080	5080	5080	0
38	20241011	200700	204830430	5080	5080	5080	5080	0
39	20241011	200600	204830430	5080	5080	5080	5080	0
40	20241011	200500	204830430	5080	5080	5080	5080	0
41	20241011	200400	204830430	5080	5080	5080	5080	0
42	20241011	200300	204830430	5080	5080	5080	5080	0
43	20241011	200200	204830430	5080	5080	5080	5080	0
44	20241011	200100	204830430	5080	5080	5080	5080	0
45	20241011	200000	204830430	5080	5080	5080	5080	0
46	20241011	195900	204830430	5080	5080	5080	5080	0
47	20241011	195800	204830430	5080	5080	5080	5080	0
48	20241011	195700	204830430	5080	5080	5080	5080	0
49	20241011	195600	204830430	5080	5080	5080	5080	0
50	20241011	195500	204830430	5080	5080	5080	5080	0
51	20241011	195400	204830430	5080	5080	5080	5080	0
52	20241011	195300	204830430	5080	5080	5080	5080	0
53	20241011	195200	204830430	5080	5080	5080	5080	0
54	20241011	195100	204830430	5080	5080	5080	5080	0
55	20241011	195000	204830430	5080	5080	5080	5080	0
56	20241011	194900	204830430	5080	5080	5080	5080	0
57	20241011	194800	204830430	5080	5080	5080	5080	0
58	20241011	194700	204830430	5080	5080	5080	5080	0
59	20241011	194600	204830430	5080	5080	5080	5080	0
60	20241011	194500	204830430	5080	5080	5080	5080	0
61	20241011	194400	204830430	5080	5080	5080	5080	0
62	20241011	194300	204830430	5080	5080	5080	5080	341
63	20241011	194200	204830430	5080	5080	5080	5080	0
64	20241011	194100	204830430	5080	5080	5080	5080	0
65	20241011	194000	204830430	5080	5080	5080	5080	0
66	20241011	193900	204830430	5080	5080	5080	5080	0
67	20241011	193800	204830430	5080	5080	5080	5080	0
68	20241011	193700	204830430	5080	5080	5080	5080	0
69	20241011	193600	204830430	5080	5080	5080	5080	0
70	20241011	193500	204830430	5080	5080	5080	5080	0
71	20241011	193400	204830430	5080	5080	5080	5080	0
72	20241011	193300	204830430	5080	5080	5080	5080	0
73	20241011	193200	204830430	5080	5080	5080	5080	0
74	20241011	193100	204830430	5080	5080	5080	5080	0
75	20241011	193000	204830430	5080	5080	5080	5080	0
76	20241011	192900	204830430	5080	5080	5080	5080	0
77	20241011	192800	204830430	5080	5080	5080	5080	0
78	20241011	192700	204830430	5080	5080	5080	5080	0
79	20241011	192600	204830430	5080	5080	5080	5080	0
80	20241011	192500	204830430	5080	5080	5080	5080	0
81	20241011	192400	204830430	5080	5080	5080	5080	0
82	20241011	192300	204830430	5080	5080	5080	5080	0
83	20241011	192200	204830430	5080	5080	5080	5080	0
84	20241011	192100	204830430	5080	5080	5080	5080	0
85	20241011	192000	204830430	5080	5080	5080	5080	0
86	20241011	191900	204830430	5080	5080	5080	5080	0
87	20241011	191800	204830430	5080	5080	5080	5080	0
88	20241011	191700	204830430	5080	5080	5080	5080	0
89	20241011	191600	204830430	5080	5080	5080	5080	0
90	20241011	191500	204830430	5080	5080	5080	5080	0
91	20241011	191400	204830430	5080	5080	5080	5080	0
92	20241011	191300	204830430	5080	5080	5080	5080	341
93	20241011	191200	204830430	5080	5080	5080	5080	0
94	20241011	191100	204830430	5080	5080	5080	5080	0
95	20241011	191000	204830430	5080	5080	5080	5080	0
96	20241011	190900	204830430	5080	5080	5080	5080	0
97	20241011	190800	204830430	5080	5080	5080	5080	0
98	20241011	190700	204830430	5080	5080	5080	5080	0
99	20241011	190600	204830430	5080	5080	5080	5080	0
100	20241011	190500	204830430	5080	5080	5080	5080	0
101	20241011	190400	204830430	5080	5080	5080	5080	0
102	20241011	190300	204830430	5080	5080	5080	5080	0
103	20241011	190200	204830430	5080	5080	5080	5080	0
104	20241011	190100	204830430	5080	5080	5080	5080	0
105	20241011	190000	204830430	5080	5080	5080	5080	0
106	20241011	185900	204830430	5080	5080	5080	5080	0
107	20241011	185800	204830430	5080	5080	5080	5080	0
108	20241011	185700	204830430	5080	5080	5080	5080	0
109	20241011	185600	204830430	5080	5080	5080	5080	0
110	20241011	185500	204830430	5080	5080	5080	5080	0
111	20241011	185400	204830430	5080	5080	5080	5080	0
112	20241011	185300	204830430	5080	5080	5080	5080	0
113	20241011	185200	204830430	5080	5080	5080	5080	0
114	20241011	185100	204830430	5080	5080	5080	5080	0
115	20241011	185000	204830430	5080	5080	5080	5080	0
116	20241011	184900	204830430	5080	5080	5080	5080	0
117	20241011	184800	204830430	5080	5080	5080	5080	0
118	20241011	184700	204830430	5080	5080	5080	5080	0
119	20241011	184600	204830430	5080	5080	5080	5080	0
120	20241011	184500	204830430	5080	5080	5080	5080	0
121	20241011	184400	204830430	5080	5080	5080	5080	0
122	20241011	184300	204830430	5080	5080	5080	5080	341
123	20241011	184200	204830430	5080	5080	5080	5080	0
124	20241011	184100	204830430	5080	5080	5080	5080	0
125	20241011	184000	204830430	5080	5080	5080	5080	0
126	20241011	183900	204830430	5080	5080	5080	5080	0
127	20241011	183800	204830430	5080	5080	5080	5080	0
128	20241011	183700	204830430	5080	5080	5080	5080	0
129	20241011	183600	204830430	5080	5080	5080	5080	0
130	20241011	183500	204830430	5080	5080	5080	5080	0
131	20241011	183400	204830430	5080	5080	5080	5080	0
132	20241011	183300	204830430	5080	5080	5080	5080	0
133	20241011	183200	204830430	5080	5080	5080	5080	0
134	20241011	183100	204830430	5080	5080	5080	5080	0
135	20241011	183000	204830430	5080	5080	5080	5080	0
136	20241011	182900	204830430	5080	5080	5080	5080	0
137	20241011	182800	204830430	5080	5080	5080	5080	0
138	20241011	182700	204830430	5080	5080	5080	5080	0
139	20241011	182600	204830430	5080	5080	5080	5080	0
140	20241011	182500	204830430	5080	5080	5080	5080	0
141	20241011	182400	204830430	5080	5080	5080	5080	0
142	20241011	182300	204830430	5080	5080	5080	5080	0
143	20241011	182200	204830430	5080	5080	5080	5080	0
144	20241011	182100	204830430	5080	5080	5080	5080	0
145	20241011	182000	204830430	5080	5080	5080	5080	0
146	20241011	181900	204830430	5080	5080	5080	5080	0
147	20241011	181800	204830430	5080	5080	5080	5080	0
148	20241011	181700	204830430	5080	5080	5080	5080	0
149	20241011	181600	204830430	5080	5080	5080	5080	0
150	20241011	181500	204830430	5080	5080	5080	5080	0
151	20241011	181400	204830430	5080	5080	5080	5080	0
152	20241011	181300	204830430	5080	5080	5080	5080	341
153	20241011	181200	204830430	5080	5080	5080	5080	0
154	20241011	181100	204830430	5080	5080	5080	5080	0
155	20241011	181000	204830430	5080	5080	5080	5080	0
156	20241011	180900	204830430	5080	5080	5080	5080	0
157	20241011	180800	204830430	5080	5080	5080	5080	0
158	20241011	180700	204830430	5080	5080	5080	5080	0
159	20241011	180600	204830430	5080	5080	5080	5080	0
160	20241011	180500	204830430	5080	5080	5080	5080	0
161	20241011	180400	204830430	5080	5080	5080	5080	0
162	20241011	180300	204830430	5080	5080	5080	5080	0
163	20241011	180200	204830430	5080	5080	5080	5080	0
164	20241011	180100	204830430	5080	5080	5080	5080	0
165	20241011	180000	204830430	5080	5080	5080	5080	0
166	20241011	175900	204830430	5080	5080	5080	5080	0
167	20241011	175800	204830430	5080	5080	5080	5080	0
168	20241011	175700	204830430	5080	5080	5080	5080	0
169	20241011	175600	204830430	5080	5080	5080	5080	0
170	20241011	175500	204830430	5080	5080	5080	5080	0
171	20241011	175400	204830430	5080	5080	5080	5080	0
172	20241011	175300	204830430	5080	5080	5080	5080	0
173	20241011	175200	204830430	5080	5080	5080	5080	0
174	20241011	175100	204830430	5080	5080	5080	5080	0
175	20241011	175000	204830430	5080	5080	5080	5080	0
176	20241011	174900	204830430	5080	5080	5080	5080	0
177	20241011	174800	204830430	5080	5080	5080	5080	0
178	20241011	174700	204830430	5080	5080	5080	5080	0
179	20241011	174600	204830430	5080	5080	5080	5080	0
180	20241011	174500	204830430	5080	5080	5080	5080	0
181	20241011	174400	204830430	5080	5080	5080	5080	0
182	20241011	174300	204830430	5080	5080	5080	5080	341
183	20241011	174200	204830430	5080	5080	5080	5080	0
184	20241011	174100	204830430	5080	5080	5080	5080	0
185	20241011	174000	204830430	5080	5080	5080	5080	0
186	20241011	173900	204830430	5080	5080	5080	5080	0
187	20241011	173800	204830430	5080	5080	5080	5080	0
188	20241011	173700	204830430	5080	5080	5080	5080	0
189	20241011	173600	204830430	5080	5080	5080	5080	0
190	20241011	173500	204830430	5080	5080	5080	5080	0
191	20241011	173400	204830430	5080	5080	5080	5080	0
192	20241011	173300	204830430	5080	5080	5080	5080	0
193	20241011	173200	204830430	5080	5080	5080	5080	0
194	20241011	173100	204830430	5080	5080	5080	5080	0
195	20241011	173000	204830430	5080	5080	5080	5080	0
196	20241011	172900	204830430	5080	5080	5080	5080	0
197	20241011	172800	204830430	5080	5080	5080	5080	0
198	20241011	172700	204830430	5080	5080	5080	5080	0
199	20241011	172600	204830430	5080	5080	5080	5080	0
200	20241011	172500	204830430	5080	5080	5080	5080	0
201	20241011	172400	204830430	5080	5080	5080	5080	0
202	20241011	172300	204830430	5080	5080	5080	5080	0
203	20241011	172200	204830430	5080	5080	5080	5080	0
204	20241011	172100	204830430	5080	5080	5080	5080	0
205	20241011	172000	204830430	5080	5080	5080	5080	0
206	20241011	171900	204830430	5080	5080	5080	5080	0
207	20241011	171800	204830430	5080	5080	5080	5080	0
208	20241011	171700	204830430	5080	5080	5080	5080	0
209	20241011	171600	204830430	5080	5080	5080	5080	0
210	20241011	171500	204830430	5080	5080	5080	5080	0
211	20241011	171400	204830430	5080	5080	5080	5080	0
212	20241011	171300	204830430	5080	5080	5080	5080	341
213	20241011	171200	204830430	5080	5080	5080	5080	0
214	20241011	171100	204830430	5080	5080	5080	5080	0
215	20241011	171000	204830430	5080	5080	5080	5080	0
216	20241011	170900	204830430	5080	5080	5080	5080	0
217	20241011	170800	204830430	5080	5080	5080	5080	0
218	20241011	170700	204830430	5080	5080	5080	5080	0
219	20241011	170600	204830430	5080	5080	5080	5080	0
220	20241011	170500	204830430	5080	5080	5080	5080	0
221	20241011	170400	204830430	5080	5080	5080	5080	0
222	20241011	170300	204830430	5080	5080	5080	5080	0
223	20241011	170200	204830430	5080	5080	5080	5080	0
224	20241011	170100	204830430	5080	5080	5080	5080	0
225	20241011	170000	204830430	5080	5080	5080	5080	0
226	20241011	165900	204830430	5080	5080	5080	5080	0
227	20241011	165800	204830430	5080	5080	5080	5080	0
228	20241011	165700	204830430	5080	5080	5080	5080	0
229	20241011	165600	204830430	5080	5080	5080	5080	0
230	20241011	165500	204830430	5080	5080	5080	5080	0
231	20241011	165400	204830430	5080	5080	5080	5080	0
232	20241011	165300	204830430	5080	5080	5080	5080	0
233	20241011	165200	204830430	5080	5080	5080	5080	0
234	20241011	165100	204830430	5080	5080	5080	5080	0
235	20241011	165000	204830430	5080	5080	5080	5080	0
236	20241011	164900	204830430	5080	5080	5080	5080	0
237	20241011	164800	204830430	5080	5080	5080	5080	0
238	20241011	164700	204830430	5080	5080	5080	5080	0
239	20241011	164600	204830430	5080	5080	5080	5080	0
240	20241011	164500	204830430	5080	5080	5080	5080	0
241	20241011	164400	204830430	5080	5080	5080	5080	0
242	20241011	164300	204830430	5080	5080	5080	5080	341
243	20241011	164200	204830430	5080	5080	5080	5080	0
244	20241011	164100	204830430	5080	5080	5080	5080	0
245	20241011	164000	204830430	5080	5080	5080	5080	0
246	20241011	163900	204830430	5080	5080	5080	5080	0
247	20241011	163800	204830430	5080	5080	5080	5080	0
248	20241011	163700	204830430	5080	5080	5080	5080	0
249	20241011	163600	204830430	5080	5080	5080	5080	0
250	20241011	163500	204830430	5080	5080	5080	5080	0
251	20241011	163400	204830430	5080	5080	5080	5080	0
252	20241011	163300	204830430	5080	5080	5080	5080	0
253	20241011	163200	204830430	5080	5080	5080	5080	0
254	20241011	163100	204830430	5080	5080	5080	5080	0
255	20241011	163000	204830430	5080	5080	5080	5080	0
256	20241011	162900	204830430	5080	5080	5080	5080	0
257	20241011	162800	204830430	5080	5080	5080	5080	0
258	20241011	162700	204830430	5080	5080	5080	5080	0
259	20241011	162600	204830430	5080	5080	5080	5080	0
260	20241011	162500	204830430	5080	5080	5080	5080	0
261	20241011	162400	204830430	5080	5080	5080	5080	0
262	20241011	162300	204830430	5080	5080	5080	5080	0
263	20241011	162200	204830430	5080	5080	5080	5080	0
264	20241011	162100	204830430	5080	5080	5080	5080	0
265	20241011	162000	204830430	5080	5080	5080	5080	0
266	20241011	161900	204830430	5080	5080	5080	5080	0
267	20241011	161800	204830430	5080	5080	5080	5080	0
268	20241011	161700	204830430	5080	5080	5080	5080	0
269	20241011	161600	204830430	5080	5080	5080	5080	0
270	20241011	161500	204830430	5080	5080	5080	5080	0
271	20241011	161400	204830430	5080	5080	5080	5080	0
272	20241011	161300	204830430	5080	5080	5080	5080	341
273	20241011	161200	204830430	5080	5080	5080	5080	0
274	20241011	161100	204830430	5080	5080	5080	5080	0
275	20241011	161000	204830430	5080	5080	5080	5080	0
276	20241011	160900	204830430	5080	5080	5080	5080	0
277	20241011	160800	204830430	5080	5080	5080	5080	0
278	20241011	160700	204830430	5080	5080	5080	5080	0
279	20241011	160600	204830430	5080	5080	5080	5080	0
280	20241011	160500	204830430	5080	5080	5080	5080	0
281	20241011	160400	204830430	5080	5080	5080	5080	0
282	20241011	160300	204830430	5080	5080	5080	5080	0
283	20241011	160200	204830430	5080	5080	5080	5080	0
284	20241011	160100	204830430	5080	5080	5080	5080	0
285	20241011	160000	204830430	5080	5080	5080	5080	0
286	20241011	155900	204830430	5080	5080	5080	5080	0
287	20241011	155800	204830430	5080	5080	5080	5080	0
288	20241011	155700	204830430	5080	5080	5080	5080	0
289	20241011	155600	204830430	5080	5080	5080	5080	0
290	20241011	155500	204830430	5080	5080	5080	5080	0
291	20241011	155400	204830430	5080	5080	5080	5080	0
292	20241011	155300	204830430	5080	5080	5080	5080	0
293	20241011	155200	204830430	5080	5080	5080	5080	0
294	20241011	155100	204830430	5080	5080	5080	5080	0
295	20241011	155000	204830430	5080	5080	5080	5080	0
296	20241011	154900	204830430	5080	5080	5080	5080	0
297	20241011	154800	204830430	5080	5080	5080	5080	0
298	20241011	154700	204830430	5080	5080	5080	5080	0
299	20241011	154600	204830430	5080	5080	5080	5080	0
300	20241011	154500	204830430	5080	5080	5080	5080	0
301	20241011	154400	204830430	5080	5080	5080	5080	0
302	20241011	154300	204830430	5080	5080	5080	5080	341
303	20241011	154200	204830430	5080	5080	5080	5080	0
304	20241011	154100	204830430	5080	5080	5080	5080	0
305	20241011	154000	204830430	5080	5080	5080	5080	0
306	20241011	153900	204830430	5080	5080	5080	5080	0
307	20241011	153800	204830430	5080	5080	5080	5080	0
308	20241011	153700	204830430	5080	5080	5080	5080	0
309	20241011	153600	204830430	5080	5080	5080	5080	0
310	20241011	153500	204830430	5080	5080	5080	5080	0
311	20241011	153400	204830430	5080	5080	5080	5080	0
312	20241011	153300	204830430	5080	5080	5080	5080	0
313	20241011	153200	204830430	5080	5080	5080	5080	0
314	20241011	153100	204830430	5080	5080	5080	5080	0
315	20241011	153000	204830430	5080	5080	5080	5080	341
316	20241011	152900	203098150	5060	5060	5060	5060	0
317	20241011	152800	203098150	5060	5060	5060	5060	0
318	20241011	152700	203098150	5060	5060	5060	5060	0
319	20241011	152600	203098150	5060	5060	5060	5060	0
320	20241011	152500	203098150	5060	5060	5060	5060	0
321	20241011	152400	203098150	5060	5060	5060	5060	0
322	20241011	152300	203098150	5060	5060	5060	5060	0
323	20241011	152200	203098150	5060	5060	5060	5060	0
324	20241011	152100	203098150	5060	5060	5060	5060	0
325	20241011	152000	203098150	5060	5060	5060	5060	0
326	20241011	151900	203098150	5060	5060	5060	5060	68
327	20241011	151800	202754070	5090	5090	5090	5090	0
328	20241011	151700	202754070	5090	5090	5090	5090	0
329	20241011	151600	202754070	5090	5090	5090	5090	813
330	20241011	151500	198615900	5090	5090	5090	5090	0
331	20241011	151400	198615900	5090	5090	5090	5090	0
332	20241011	151300	198615900	5090	5090	5090	5090	0
333	20241011	151200	198615900	5090	5090	5090	5090	362
334	20241011	151100	196773320	5090	5090	5090	5090	0
335	20241011	151000	196773320	5090	5080	5090	5080	6
336	20241011	150900	196742830	5060	5060	5060	5060	0
337	20241011	150800	196742830	5060	5060	5060	5060	0
338	20241011	150700	196742830	5060	5060	5060	5060	0
339	20241011	150600	196742830	5060	5060	5060	5060	0
340	20241011	150500	196742830	5060	5060	5060	5060	0
341	20241011	150400	196742830	5060	5060	5060	5060	0
342	20241011	150300	196742830	5060	5060	5060	5060	0
343	20241011	150200	196742830	5060	5060	5060	5060	0
344	20241011	150100	196742830	5060	5060	5060	5060	0
345	20241011	150000	196742830	5060	5060	5060	5060	0
346	20241011	145900	196742830	5060	5060	5060	5060	0
347	20241011	145800	196742830	5060	5060	5060	5060	197
348	20241011	145700	195746010	5080	5080	5080	5080	0
349	20241011	145600	195746010	5080	5080	5080	5080	0
350	20241011	145500	195746010	5080	5070	5080	5070	962
351	20241011	145400	190862320	5060	5060	5060	5060	0
352	20241011	145300	190862320	5060	5060	5060	5060	0
353	20241011	145200	190862320	5060	5060	5060	5060	0
354	20241011	145100	190862320	5060	5060	5060	5060	0
355	20241011	145000	190862320	5060	5060	5060	5060	47
356	20241011	144900	190624500	5060	5060	5060	5060	0
357	20241011	144800	190624500	5060	5060	5060	5060	0
358	20241011	144700	190624500	5060	5060	5060	5060	0
359	20241011	144600	190624500	5060	5060	5060	5060	0
360	20241011	144500	190624500	5060	5060	5060	5060	10
361	20241011	144400	190573900	5070	5070	5070	5070	0
362	20241011	144300	190573900	5070	5070	5070	5070	0
363	20241011	144200	190573900	5070	5070	5070	5070	0
364	20241011	144100	190573900	5070	5070	5070	5070	0
365	20241011	144000	190573900	5070	5070	5070	5070	0
366	20241011	143900	190573900	5070	5070	5070	5070	0
367	20241011	143800	190573900	5070	5070	5070	5070	0
368	20241011	143700	190573900	5070	5070	5070	5070	0
369	20241011	143600	190573900	5070	5070	5070	5070	0
370	20241011	143500	190573900	5070	5070	5070	5070	0
371	20241011	143400	190573900	5070	5070	5070	5070	0
372	20241011	143300	190573900	5070	5070	5070	5070	0
373	20241011	143200	190573900	5070	5070	5070	5070	26
374	20241011	143100	190442080	5070	5070	5070	5070	0
375	20241011	143000	190442080	5070	5070	5070	5070	0
376	20241011	142900	190442080	5070	5070	5070	5070	0
377	20241011	142800	190442080	5070	5070	5070	5070	74
378	20241011	142700	190066900	5070	5070	5070	5070	227
379	20241011	142600	188916010	5070	5070	5070	5070	700
380	20241011	142500	185367010	5070	5070	5070	5070	0
381	20241011	142400	185367010	5070	5070	5070	5070	0
382	20241011	142300	185367010	5070	5070	5070	5070	0
383	20241011	142200	185367010	5070	5070	5070	5070	449
384	20241011	142100	183090580	5050	5050	5050	5050	0
385	20241011	142000	183090580	5050	5050	5050	5050	0
386	20241011	141900	183090580	5050	5050	5050	5050	0
387	20241011	141800	183090580	5050	5050	5050	5050	0
388	20241011	141700	183090580	5050	5050	5050	5050	0
389	20241011	141600	183090580	5050	5050	5050	5050	0
390	20241011	141500	183090580	5050	5050	5050	5050	0
391	20241011	141400	183090580	5050	5050	5050	5050	8
392	20241011	141300	183050180	5050	5050	5050	5050	0
393	20241011	141200	183050180	5050	5050	5050	5050	0
394	20241011	141100	183050180	5050	5050	5050	5050	508
395	20241011	141000	180484780	5050	5050	5050	5050	0
396	20241011	140900	180484780	5050	5050	5050	5050	0
397	20241011	140800	180484780	5050	5050	5050	5050	0
398	20241011	140700	180484780	5050	5050	5050	5050	0
399	20241011	140600	180484780	5050	5050	5050	5050	0
400	20241011	140500	180484780	5050	5060	5060	5050	297
401	20241011	140400	178984870	5070	5070	5070	5070	0
402	20241011	140300	178984870	5070	5070	5070	5070	0
403	20241011	140200	178984870	5070	5070	5070	5070	0
404	20241011	140100	178984870	5070	5070	5070	5070	0
405	20241011	140000	178984870	5070	5070	5070	5070	0
406	20241011	135900	178984870	5070	5070	5070	5070	0
407	20241011	135800	178984870	5070	5070	5070	5070	0
408	20241011	135700	178984870	5070	5070	5070	5070	1
409	20241011	135600	178979800	5060	5060	5060	5060	0
410	20241011	135500	178979800	5060	5060	5060	5060	0
411	20241011	135400	178979800	5060	5060	5060	5060	0
412	20241011	135300	178979800	5060	5060	5060	5060	0
413	20241011	135200	178979800	5060	5060	5060	5060	0
414	20241011	135100	178979800	5060	5060	5060	5060	0
415	20241011	135000	178979800	5060	5070	5070	5060	30
416	20241011	134900	178827990	5060	5080	5080	5060	1330
417	20241011	134800	172091200	5090	5090	5090	5090	0
418	20241011	134700	172091200	5090	5090	5090	5090	0
419	20241011	134600	172091200	5090	5090	5090	5090	0
420	20241011	134500	172091200	5090	5090	5090	5090	0
421	20241011	134400	172091200	5090	5090	5090	5090	0
422	20241011	134300	172091200	5090	5090	5090	5090	0
423	20241011	134200	172091200	5090	5090	5090	5090	0
424	20241011	134100	172091200	5090	5090	5090	5090	0
425	20241011	134000	172091200	5090	5090	5090	5090	363
426	20241011	133900	170243530	5090	5100	5100	5090	30
427	20241011	133800	170090800	5100	5100	5100	5100	0
428	20241011	133700	170090800	5100	5100	5100	5100	0
429	20241011	133600	170090800	5100	5100	5100	5100	1
430	20241011	133500	170085700	5110	5110	5110	5110	0
431	20241011	133400	170085700	5110	5110	5110	5110	0
432	20241011	133300	170085700	5110	5110	5110	5110	0
433	20241011	133200	170085700	5110	5110	5110	5110	0
434	20241011	133100	170085700	5110	5110	5110	5110	0
435	20241011	133000	170085700	5110	5110	5110	5110	710
436	20241011	132900	166457600	5110	5110	5110	5110	500
437	20241011	132800	163902600	5120	5120	5120	5120	0
438	20241011	132700	163902600	5120	5120	5120	5120	0
439	20241011	132600	163902600	5120	5120	5120	5120	0
440	20241011	132500	163902600	5120	5120	5120	5120	0
441	20241011	132400	163902600	5120	5120	5120	5120	0
442	20241011	132300	163902600	5120	5120	5120	5120	0
443	20241011	132200	163902600	5120	5120	5120	5120	0
444	20241011	132100	163902600	5120	5120	5120	5120	0
445	20241011	132000	163902600	5120	5120	5120	5120	0
446	20241011	131900	163902600	5120	5120	5120	5120	0
447	20241011	131800	163902600	5120	5120	5120	5120	0
448	20241011	131700	163902600	5120	5120	5120	5120	0
449	20241011	131600	163902600	5120	5120	5120	5120	1
450	20241011	131500	163897480	5120	5120	5120	5120	0
451	20241011	131400	163897480	5120	5120	5120	5120	0
452	20241011	131300	163897480	5120	5120	5120	5120	0
453	20241011	131200	163897480	5120	5120	5120	5120	1000
454	20241011	131100	158777480	5100	5100	5100	5100	0
455	20241011	131000	158777480	5100	5100	5100	5100	0
456	20241011	130900	158777480	5100	5120	5120	5100	5561
457	20241011	130800	130309820	5120	5120	5120	5120	0
458	20241011	130700	130309820	5120	5120	5120	5120	0
459	20241011	130600	130309820	5120	5120	5120	5120	0
460	20241011	130500	130309820	5120	5120	5120	5120	0
461	20241011	130400	130309820	5120	5120	5120	5120	0
462	20241011	130300	130309820	5120	5120	5120	5120	0
463	20241011	130200	130309820	5120	5120	5120	5120	1127
464	20241011	130100	124539580	5120	5120	5120	5120	100
465	20241011	130000	124027580	5110	5110	5110	5110	0
466	20241011	125900	124027580	5110	5110	5110	5110	0
467	20241011	125800	124027580	5110	5110	5110	5110	2078
468	20241011	125700	113409000	5110	5110	5110	5110	0
469	20241011	125600	113409000	5110	5110	5110	5110	0
470	20241011	125500	113409000	5110	5110	5110	5110	10
471	20241011	125400	113357900	5120	5120	5120	5120	0
472	20241011	125300	113357900	5120	5120	5120	5120	0
473	20241011	125200	113357900	5120	5120	5120	5120	0
474	20241011	125100	113357900	5120	5120	5120	5120	0
475	20241011	125000	113357900	5120	5120	5120	5120	0
476	20241011	124900	113357900	5120	5120	5120	5120	0
477	20241011	124800	113357900	5120	5120	5120	5120	0
478	20241011	124700	113357900	5120	5120	5120	5120	0
479	20241011	124600	113357900	5120	5120	5120	5120	0
480	20241011	124500	113357900	5120	5120	5120	5120	0
481	20241011	124400	113357900	5120	5120	5120	5120	0
482	20241011	124300	113357900	5120	5120	5120	5120	0
483	20241011	124200	113357900	5120	5120	5120	5120	0
484	20241011	124100	113357900	5120	5120	5120	5120	0
485	20241011	124000	113357900	5120	5120	5120	5120	19
486	20241011	123900	113260620	5120	5120	5120	5120	0
487	20241011	123800	113260620	5120	5120	5120	5120	0
488	20241011	123700	113260620	5120	5120	5120	5120	0
489	20241011	123600	113260620	5120	5120	5120	5120	0
490	20241011	123500	113260620	5120	5120	5120	5120	0
491	20241011	123400	113260620	5120	5120	5120	5120	0
492	20241011	123300	113260620	5120	5120	5120	5120	0
493	20241011	123200	113260620	5120	5120	5120	5120	0
494	20241011	123100	113260620	5120	5120	5120	5120	0
495	20241011	123000	113260620	5120	5120	5120	5120	0
496	20241011	122900	113260620	5120	5120	5120	5120	0
497	20241011	122800	113260620	5120	5120	5120	5120	0
498	20241011	122700	113260620	5120	5120	5120	5120	0
499	20241011	122600	113260620	5120	5120	5120	5120	0
500	20241011	122500	113260620	5120	5120	5120	5120	0
501	20241011	122400	113260620	5120	5120	5120	5120	0
502	20241011	122300	113260620	5120	5120	5120	5120	10
503	20241011	122200	113209420	5120	5120	5120	5120	0
504	20241011	122100	113209420	5120	5120	5120	5120	0
505	20241011	122000	113209420	5120	5120	5120	5120	0
506	20241011	121900	113209420	5120	5120	5120	5120	0
507	20241011	121800	113209420	5120	5120	5120	5120	0
508	20241011	121700	113209420	5120	5120	5120	5120	0
509	20241011	121600	113209420	5120	5120	5120	5120	0
510	20241011	121500	113209420	5120	5120	5120	5120	5
511	20241011	121400	113183820	5110	5110	5110	5110	13
512	20241011	121300	113117390	5110	5110	5110	5110	0
513	20241011	121200	113117390	5110	5110	5120	5110	1100
514	20241011	121100	107496190	5110	5110	5110	5110	0
515	20241011	121000	107496190	5110	5110	5110	5110	0
516	20241011	120900	107496190	5110	5110	5110	5110	0
517	20241011	120800	107496190	5110	5110	5110	5110	0
518	20241011	120700	107496190	5110	5110	5110	5110	0
519	20241011	120600	107496190	5110	5110	5110	5110	0
520	20241011	120500	107496190	5110	5110	5110	5110	0
521	20241011	120400	107496190	5110	5110	5110	5110	0
522	20241011	120300	107496190	5110	5110	5110	5110	0
523	20241011	120200	107496190	5110	5110	5110	5110	21
524	20241011	120100	107388880	5110	5110	5110	5110	0
525	20241011	120000	107388880	5110	5110	5110	5110	0
526	20241011	115900	107388880	5110	5110	5110	5110	0
527	20241011	115800	107388880	5110	5110	5110	5110	0
528	20241011	115700	107388880	5110	5110	5110	5110	0
529	20241011	115600	107388880	5110	5110	5110	5110	0
530	20241011	115500	107388880	5110	5110	5110	5110	0
531	20241011	115400	107388880	5110	5110	5110	5110	0
532	20241011	115300	107388880	5110	5110	5110	5110	0
533	20241011	115200	107388880	5110	5110	5110	5110	0
534	20241011	115100	107388880	5110	5110	5110	5110	8
535	20241011	115000	107348000	5120	5120	5120	5120	0
536	20241011	114900	107348000	5120	5120	5120	5120	0
537	20241011	114800	107348000	5120	5120	5120	5120	25
538	20241011	114700	107220000	5110	5110	5110	5110	0
539	20241011	114600	107220000	5110	5110	5110	5110	0
540	20241011	114500	107220000	5110	5110	5110	5110	0
541	20241011	114400	107220000	5110	5110	5110	5110	0
542	20241011	114300	107220000	5110	5110	5110	5110	0
543	20241011	114200	107220000	5110	5100	5110	5100	7123
544	20241011	114100	70842560	5090	5090	5090	5090	0
545	20241011	114000	70842560	5090	5080	5090	5080	782
546	20241011	113900	66869890	5070	5070	5070	5070	0
547	20241011	113800	66869890	5070	5070	5070	5070	0
548	20241011	113700	66869890	5070	5070	5070	5070	0
549	20241011	113600	66869890	5070	5070	5070	5070	0
550	20241011	113500	66869890	5070	5070	5070	5070	0
551	20241011	113400	66869890	5070	5070	5070	5070	1
552	20241011	113300	66864820	5080	5080	5080	5080	0
553	20241011	113200	66864820	5080	5080	5080	5080	0
554	20241011	113100	66864820	5080	5080	5080	5080	484
555	20241011	113000	64406100	5080	5080	5080	5080	1
556	20241011	112900	64401020	5080	5080	5080	5080	0
557	20241011	112800	64401020	5080	5080	5080	5080	0
558	20241011	112700	64401020	5080	5080	5080	5080	0
559	20241011	112600	64401020	5080	5080	5080	5080	0
560	20241011	112500	64401020	5080	5080	5080	5080	0
561	20241011	112400	64401020	5080	5080	5080	5080	0
562	20241011	112300	64401020	5080	5080	5080	5080	0
563	20241011	112200	64401020	5080	5080	5080	5080	0
564	20241011	112100	64401020	5080	5080	5080	5080	0
565	20241011	112000	64401020	5080	5080	5080	5080	0
566	20241011	111900	64401020	5080	5080	5080	5080	0
567	20241011	111800	64401020	5080	5080	5080	5080	0
568	20241011	111700	64401020	5080	5080	5080	5080	2
569	20241011	111600	64390860	5070	5070	5070	5070	0
570	20241011	111500	64390860	5070	5070	5070	5070	47
571	20241011	111400	64152570	5070	5070	5070	5070	0
572	20241011	111300	64152570	5070	5070	5070	5070	0
573	20241011	111200	64152570	5070	5070	5070	5070	4
574	20241011	111100	64132290	5070	5070	5070	5070	0
575	20241011	111000	64132290	5070	5070	5070	5070	0
576	20241011	110900	64132290	5070	5070	5070	5070	0
577	20241011	110800	64132290	5070	5070	5070	5070	0
578	20241011	110700	64132290	5070	5070	5070	5070	0
579	20241011	110600	64132290	5070	5070	5070	5070	0
580	20241011	110500	64132290	5070	5070	5070	5070	0
581	20241011	110400	64132290	5070	5070	5070	5070	0
582	20241011	110300	64132290	5070	5070	5070	5070	0
583	20241011	110200	64132290	5070	5070	5070	5070	0
584	20241011	110100	64132290	5070	5070	5070	5070	0
585	20241011	110000	64132290	5070	5070	5070	5070	0
586	20241011	105900	64132290	5070	5070	5070	5070	0
587	20241011	105800	64132290	5070	5070	5070	5070	0
588	20241011	105700	64132290	5070	5070	5070	5070	0
589	20241011	105600	64132290	5070	5070	5070	5070	0
590	20241011	105500	64132290	5070	5070	5070	5070	0
591	20241011	105400	64132290	5070	5070	5070	5070	0
592	20241011	105300	64132290	5070	5070	5070	5070	0
593	20241011	105200	64132290	5070	5070	5070	5070	304
594	20241011	105100	62591010	5070	5070	5070	5070	0
595	20241011	105000	62591010	5070	5070	5070	5070	0
596	20241011	104900	62591010	5070	5070	5070	5070	0
597	20241011	104800	62591010	5070	5070	5070	5070	0
598	20241011	104700	62591010	5070	5070	5070	5070	0
599	20241011	104600	62591010	5070	5070	5070	5070	0
600	20241011	104500	62591010	5070	5080	5080	5070	894
601	20241011	104400	58049760	5070	5070	5070	5070	548
602	20241011	104300	55271400	5060	5060	5060	5060	0
603	20241011	104200	55271400	5060	5070	5070	5060	1163
604	20241011	104100	49375260	5070	5080	5080	5070	163
605	20241011	104000	48547360	5080	5080	5080	5080	0
606	20241011	103900	48547360	5080	5090	5090	5080	3
607	20241011	103800	48532110	5060	5060	5060	5060	0
608	20241011	103700	48532110	5060	5060	5060	5060	0
609	20241011	103600	48532110	5060	5060	5060	5060	0
610	20241011	103500	48532110	5060	5060	5060	5060	0
611	20241011	103400	48532110	5060	5060	5060	5060	8
612	20241011	103300	48491630	5100	5100	5100	5100	0
613	20241011	103200	48491630	5100	5100	5100	5100	0
614	20241011	103100	48491630	5100	5100	5100	5100	0
615	20241011	103000	48491630	5100	5090	5100	5090	13
616	20241011	102900	48425360	5100	5100	5100	5100	0
617	20241011	102800	48425360	5100	5100	5100	5100	10
618	20241011	102700	48374360	5100	5100	5100	5100	0
619	20241011	102600	48374360	5100	5100	5100	5100	30
620	20241011	102500	48221360	5100	5100	5100	5100	0
621	20241011	102400	48221360	5100	5100	5100	5100	0
622	20241011	102300	48221360	5100	5100	5100	5100	0
623	20241011	102200	48221360	5100	5100	5100	5100	0
624	20241011	102100	48221360	5100	5100	5100	5100	0
625	20241011	102000	48221360	5100	5100	5100	5100	1
626	20241011	101900	48216260	5100	5100	5100	5100	0
627	20241011	101800	48216260	5100	5100	5100	5100	2
628	20241011	101700	48206060	5060	5060	5060	5060	0
629	20241011	101600	48206060	5060	5060	5060	5060	0
630	20241011	101500	48206060	5060	5060	5060	5060	0
631	20241011	101400	48206060	5060	5060	5060	5060	0
632	20241011	101300	48206060	5060	5060	5060	5060	0
633	20241011	101200	48206060	5060	5060	5060	5060	6
634	20241011	101100	48175700	5100	5100	5100	5100	6
635	20241011	101000	48145100	5100	5100	5100	5100	0
636	20241011	100900	48145100	5100	5100	5100	5100	1
637	20241011	100800	48140000	5100	5100	5100	5100	3
638	20241011	100700	48124700	5100	5100	5100	5100	0
639	20241011	100600	48124700	5100	5100	5100	5100	6
640	20241011	100500	48094100	5100	5100	5100	5100	1
641	20241011	100400	48089000	5100	5100	5100	5100	0
642	20241011	100300	48089000	5100	5100	5100	5100	0
643	20241011	100200	48089000	5100	5090	5100	5090	244
644	20241011	100100	46847030	5100	5100	5100	5100	0
645	20241011	100000	46847030	5100	5100	5100	5100	8
646	20241011	095900	46806230	5100	5100	5100	5100	0
647	20241011	095800	46806230	5100	5100	5100	5100	791
648	20241011	095700	42772130	5100	5100	5100	5100	0
649	20241011	095600	42772130	5100	5100	5100	5100	500
650	20241011	095500	40222130	5090	5090	5090	5090	0
651	20241011	095400	40222130	5090	5090	5090	5090	0
652	20241011	095300	40222130	5090	5100	5100	5090	485
653	20241011	095200	37749430	5100	5100	5100	5100	400
654	20241011	095100	35709430	5090	5090	5090	5090	179
655	20241011	095000	34798320	5090	5090	5090	5090	0
656	20241011	094900	34798320	5090	5090	5090	5090	2
657	20241011	094800	34788140	5090	5090	5090	5090	240
658	20241011	094700	33566540	5090	5070	5090	5070	2179
659	20241011	094600	22490390	5070	5070	5070	5070	0
660	20241011	094500	22490390	5070	5070	5070	5070	0
661	20241011	094400	22490390	5070	5090	5090	5070	16
662	20241011	094300	22409170	5090	5090	5090	5090	5
663	20241011	094200	22383720	5090	5090	5090	5090	17
664	20241011	094100	22297190	5090	5090	5090	5090	0
665	20241011	094000	22297190	5090	5090	5090	5090	0
666	20241011	093900	22297190	5090	5090	5090	5090	0
667	20241011	093800	22297190	5090	5090	5090	5090	0
668	20241011	093700	22297190	5090	5090	5090	5090	0
669	20241011	093600	22297190	5090	5090	5090	5090	0
670	20241011	093500	22297190	5090	5080	5090	5080	608
671	20241011	093400	19207470	5080	5080	5080	5080	0
672	20241011	093300	19207470	5080	5080	5080	5080	0
673	20241011	093200	19207470	5080	5080	5080	5080	0
674	20241011	093100	19207470	5080	5080	5080	5080	0
675	20241011	093000	19207470	5080	5080	5080	5080	0
676	20241011	092900	19207470	5080	5080	5080	5080	1500
677	20241011	092800	11587470	5080	5080	5080	5080	0
678	20241011	092700	11587470	5080	5080	5080	5080	0
679	20241011	092600	11587470	5080	5080	5080	5080	1000
680	20241011	092500	6507470	5080	5080	5080	5080	0
681	20241011	092400	6507470	5080	5080	5080	5080	465
682	20241011	092300	4145270	5080	5080	5080	5080	0
683	20241011	092200	4145270	5080	5080	5080	5080	0
684	20241011	092100	4145270	5080	5080	5080	5080	20
685	20241011	092000	4043670	5090	5090	5090	5090	0
686	20241011	091900	4043670	5090	5090	5090	5090	0
687	20241011	091800	4043670	5090	5090	5090	5090	0
688	20241011	091700	4043670	5090	5090	5090	5090	1
689	20241011	091600	4038580	5080	5080	5080	5080	0
690	20241011	091500	4038580	5080	5080	5080	5080	0
691	20241011	091400	4038580	5080	5080	5080	5080	0
692	20241011	091300	4038580	5080	5080	5080	5080	0
693	20241011	091200	4038580	5080	5080	5080	5080	22
694	20241011	091100	3926820	5080	5080	5080	5080	0
695	20241011	091000	3926820	5080	5080	5080	5080	500
696	20241011	090900	1386820	5080	5080	5080	5080	93
697	20241011	090800	914380	5060	5060	5060	5060	0
698	20241011	090700	914380	5060	5060	5060	5060	1
699	20241011	090600	909320	5080	5080	5080	5080	0
700	20241011	090500	909320	5080	5080	5080	5080	0
701	20241011	090400	909320	5080	5080	5080	5080	0
702	20241011	090300	909320	5080	5080	5080	5080	0
703	20241011	090200	909320	5080	5080	5080	5080	74
704	20241011	090100	533400	5080	5080	5080	5080	0
705	20241011	090000	533400	5080	5080	5080	5080	105