KissMeData/211050/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204200	480568345	5080	5080	5080	5080	502
3	20241010	204100	480568345	5080	5080	5080	5080	0
4	20241010	204000	480568345	5080	5080	5080	5080	0
5	20241010	203900	480568345	5080	5080	5080	5080	0
6	20241010	203800	480568345	5080	5080	5080	5080	0
7	20241010	203700	480568345	5080	5080	5080	5080	0
8	20241010	203600	480568345	5080	5080	5080	5080	0
9	20241010	203500	480568345	5080	5080	5080	5080	0
10	20241010	203400	480568345	5080	5080	5080	5080	0
11	20241010	203300	480568345	5080	5080	5080	5080	0
12	20241010	203200	480568345	5080	5080	5080	5080	0
13	20241010	203100	480568345	5080	5080	5080	5080	0
14	20241010	203000	480568345	5080	5080	5080	5080	0
15	20241010	202900	480568345	5080	5080	5080	5080	0
16	20241010	202800	480568345	5080	5080	5080	5080	0
17	20241010	202700	480568345	5080	5080	5080	5080	0
18	20241010	202600	480568345	5080	5080	5080	5080	0
19	20241010	202500	480568345	5080	5080	5080	5080	0
20	20241010	202400	480568345	5080	5080	5080	5080	0
21	20241010	202300	480568345	5080	5080	5080	5080	0
22	20241010	202200	480568345	5080	5080	5080	5080	0
23	20241010	202100	480568345	5080	5080	5080	5080	0
24	20241010	202000	480568345	5080	5080	5080	5080	0
25	20241010	201900	480568345	5080	5080	5080	5080	0
26	20241010	201800	480568345	5080	5080	5080	5080	0
27	20241010	201700	480568345	5080	5080	5080	5080	0
28	20241010	201600	480568345	5080	5080	5080	5080	0
29	20241010	201500	480568345	5080	5080	5080	5080	0
30	20241010	201400	480568345	5080	5080	5080	5080	0
31	20241010	201300	480568345	5080	5080	5080	5080	0
32	20241010	201200	480568345	5080	5080	5080	5080	502
33	20241010	201100	480568345	5080	5080	5080	5080	0
34	20241010	201000	480568345	5080	5080	5080	5080	0
35	20241010	200900	480568345	5080	5080	5080	5080	0
36	20241010	200800	480568345	5080	5080	5080	5080	0
37	20241010	200700	480568345	5080	5080	5080	5080	0
38	20241010	200600	480568345	5080	5080	5080	5080	0
39	20241010	200500	480568345	5080	5080	5080	5080	0
40	20241010	200400	480568345	5080	5080	5080	5080	0
41	20241010	200300	480568345	5080	5080	5080	5080	0
42	20241010	200200	480568345	5080	5080	5080	5080	0
43	20241010	200100	480568345	5080	5080	5080	5080	0
44	20241010	200000	480568345	5080	5080	5080	5080	0
45	20241010	195900	480568345	5080	5080	5080	5080	0
46	20241010	195800	480568345	5080	5080	5080	5080	0
47	20241010	195700	480568345	5080	5080	5080	5080	0
48	20241010	195600	480568345	5080	5080	5080	5080	0
49	20241010	195500	480568345	5080	5080	5080	5080	0
50	20241010	195400	480568345	5080	5080	5080	5080	0
51	20241010	195300	480568345	5080	5080	5080	5080	0
52	20241010	195200	480568345	5080	5080	5080	5080	0
53	20241010	195100	480568345	5080	5080	5080	5080	0
54	20241010	195000	480568345	5080	5080	5080	5080	0
55	20241010	194900	480568345	5080	5080	5080	5080	0
56	20241010	194800	480568345	5080	5080	5080	5080	0
57	20241010	194700	480568345	5080	5080	5080	5080	0
58	20241010	194600	480568345	5080	5080	5080	5080	0
59	20241010	194500	480568345	5080	5080	5080	5080	0
60	20241010	194400	480568345	5080	5080	5080	5080	0
61	20241010	194300	480568345	5080	5080	5080	5080	0
62	20241010	194200	480568345	5080	5080	5080	5080	502
63	20241010	194100	480568345	5080	5080	5080	5080	0
64	20241010	194000	480568345	5080	5080	5080	5080	0
65	20241010	193900	480568345	5080	5080	5080	5080	0
66	20241010	193800	480568345	5080	5080	5080	5080	0
67	20241010	193700	480568345	5080	5080	5080	5080	0
68	20241010	193600	480568345	5080	5080	5080	5080	0
69	20241010	193500	480568345	5080	5080	5080	5080	0
70	20241010	193400	480568345	5080	5080	5080	5080	0
71	20241010	193300	480568345	5080	5080	5080	5080	0
72	20241010	193200	480568345	5080	5080	5080	5080	0
73	20241010	193100	480568345	5080	5080	5080	5080	0
74	20241010	193000	480568345	5080	5080	5080	5080	0
75	20241010	192900	480568345	5080	5080	5080	5080	0
76	20241010	192800	480568345	5080	5080	5080	5080	0
77	20241010	192700	480568345	5080	5080	5080	5080	0
78	20241010	192600	480568345	5080	5080	5080	5080	0
79	20241010	192500	480568345	5080	5080	5080	5080	0
80	20241010	192400	480568345	5080	5080	5080	5080	0
81	20241010	192300	480568345	5080	5080	5080	5080	0
82	20241010	192200	480568345	5080	5080	5080	5080	0
83	20241010	192100	480568345	5080	5080	5080	5080	0
84	20241010	192000	480568345	5080	5080	5080	5080	0
85	20241010	191900	480568345	5080	5080	5080	5080	0
86	20241010	191800	480568345	5080	5080	5080	5080	0
87	20241010	191700	480568345	5080	5080	5080	5080	0
88	20241010	191600	480568345	5080	5080	5080	5080	0
89	20241010	191500	480568345	5080	5080	5080	5080	0
90	20241010	191400	480568345	5080	5080	5080	5080	0
91	20241010	191300	480568345	5080	5080	5080	5080	0
92	20241010	191200	480568345	5080	5080	5080	5080	502
93	20241010	191100	480568345	5080	5080	5080	5080	0
94	20241010	191000	480568345	5080	5080	5080	5080	0
95	20241010	190900	480568345	5080	5080	5080	5080	0
96	20241010	190800	480568345	5080	5080	5080	5080	0
97	20241010	190700	480568345	5080	5080	5080	5080	0
98	20241010	190600	480568345	5080	5080	5080	5080	0
99	20241010	190500	480568345	5080	5080	5080	5080	0
100	20241010	190400	480568345	5080	5080	5080	5080	0
101	20241010	190300	480568345	5080	5080	5080	5080	0
102	20241010	190200	480568345	5080	5080	5080	5080	0
103	20241010	190100	480568345	5080	5080	5080	5080	0
104	20241010	190000	480568345	5080	5080	5080	5080	0
105	20241010	185900	480568345	5080	5080	5080	5080	0
106	20241010	185800	480568345	5080	5080	5080	5080	0
107	20241010	185700	480568345	5080	5080	5080	5080	0
108	20241010	185600	480568345	5080	5080	5080	5080	0
109	20241010	185500	480568345	5080	5080	5080	5080	0
110	20241010	185400	480568345	5080	5080	5080	5080	0
111	20241010	185300	480568345	5080	5080	5080	5080	0
112	20241010	185200	480568345	5080	5080	5080	5080	0
113	20241010	185100	480568345	5080	5080	5080	5080	0
114	20241010	185000	480568345	5080	5080	5080	5080	0
115	20241010	184900	480568345	5080	5080	5080	5080	0
116	20241010	184800	480568345	5080	5080	5080	5080	0
117	20241010	184700	480568345	5080	5080	5080	5080	0
118	20241010	184600	480568345	5080	5080	5080	5080	0
119	20241010	184500	480568345	5080	5080	5080	5080	0
120	20241010	184400	480568345	5080	5080	5080	5080	0
121	20241010	184300	480568345	5080	5080	5080	5080	0
122	20241010	184200	480568345	5080	5080	5080	5080	502
123	20241010	184100	480568345	5080	5080	5080	5080	0
124	20241010	184000	480568345	5080	5080	5080	5080	0
125	20241010	183900	480568345	5080	5080	5080	5080	0
126	20241010	183800	480568345	5080	5080	5080	5080	0
127	20241010	183700	480568345	5080	5080	5080	5080	0
128	20241010	183600	480568345	5080	5080	5080	5080	0
129	20241010	183500	480568345	5080	5080	5080	5080	0
130	20241010	183400	480568345	5080	5080	5080	5080	0
131	20241010	183300	480568345	5080	5080	5080	5080	0
132	20241010	183200	480568345	5080	5080	5080	5080	0
133	20241010	183100	480568345	5080	5080	5080	5080	0
134	20241010	183000	480568345	5080	5080	5080	5080	0
135	20241010	182900	480568345	5080	5080	5080	5080	0
136	20241010	182800	480568345	5080	5080	5080	5080	0
137	20241010	182700	480568345	5080	5080	5080	5080	0
138	20241010	182600	480568345	5080	5080	5080	5080	0
139	20241010	182500	480568345	5080	5080	5080	5080	0
140	20241010	182400	480568345	5080	5080	5080	5080	0
141	20241010	182300	480568345	5080	5080	5080	5080	0
142	20241010	182200	480568345	5080	5080	5080	5080	0
143	20241010	182100	480568345	5080	5080	5080	5080	0
144	20241010	182000	480568345	5080	5080	5080	5080	0
145	20241010	181900	480568345	5080	5080	5080	5080	0
146	20241010	181800	480568345	5080	5080	5080	5080	0
147	20241010	181700	480568345	5080	5080	5080	5080	0
148	20241010	181600	480568345	5080	5080	5080	5080	0
149	20241010	181500	480568345	5080	5080	5080	5080	0
150	20241010	181400	480568345	5080	5080	5080	5080	0
151	20241010	181300	480568345	5080	5080	5080	5080	0
152	20241010	181200	480568345	5080	5080	5080	5080	502
153	20241010	181100	480568345	5080	5080	5080	5080	0
154	20241010	181000	480568345	5080	5080	5080	5080	0
155	20241010	180900	480568345	5080	5080	5080	5080	0
156	20241010	180800	480568345	5080	5080	5080	5080	0
157	20241010	180700	480568345	5080	5080	5080	5080	0
158	20241010	180600	480568345	5080	5080	5080	5080	0
159	20241010	180500	480568345	5080	5080	5080	5080	0
160	20241010	180400	480568345	5080	5080	5080	5080	0
161	20241010	180300	480568345	5080	5080	5080	5080	0
162	20241010	180200	480568345	5080	5080	5080	5080	0
163	20241010	180100	480568345	5080	5080	5080	5080	0
164	20241010	180000	480568345	5080	5080	5080	5080	0
165	20241010	175900	480568345	5080	5080	5080	5080	0
166	20241010	175800	480568345	5080	5080	5080	5080	0
167	20241010	175700	480568345	5080	5080	5080	5080	0
168	20241010	175600	480568345	5080	5080	5080	5080	0
169	20241010	175500	480568345	5080	5080	5080	5080	0
170	20241010	175400	480568345	5080	5080	5080	5080	0
171	20241010	175300	480568345	5080	5080	5080	5080	0
172	20241010	175200	480568345	5080	5080	5080	5080	0
173	20241010	175100	480568345	5080	5080	5080	5080	0
174	20241010	175000	480568345	5080	5080	5080	5080	0
175	20241010	174900	480568345	5080	5080	5080	5080	0
176	20241010	174800	480568345	5080	5080	5080	5080	0
177	20241010	174700	480568345	5080	5080	5080	5080	0
178	20241010	174600	480568345	5080	5080	5080	5080	0
179	20241010	174500	480568345	5080	5080	5080	5080	0
180	20241010	174400	480568345	5080	5080	5080	5080	0
181	20241010	174300	480568345	5080	5080	5080	5080	0
182	20241010	174200	480568345	5080	5080	5080	5080	502
183	20241010	174100	480568345	5080	5080	5080	5080	0
184	20241010	174000	480568345	5080	5080	5080	5080	0
185	20241010	173900	480568345	5080	5080	5080	5080	0
186	20241010	173800	480568345	5080	5080	5080	5080	0
187	20241010	173700	480568345	5080	5080	5080	5080	0
188	20241010	173600	480568345	5080	5080	5080	5080	0
189	20241010	173500	480568345	5080	5080	5080	5080	0
190	20241010	173400	480568345	5080	5080	5080	5080	0
191	20241010	173300	480568345	5080	5080	5080	5080	0
192	20241010	173200	480568345	5080	5080	5080	5080	0
193	20241010	173100	480568345	5080	5080	5080	5080	0
194	20241010	173000	480568345	5080	5080	5080	5080	0
195	20241010	172900	480568345	5080	5080	5080	5080	0
196	20241010	172800	480568345	5080	5080	5080	5080	0
197	20241010	172700	480568345	5080	5080	5080	5080	0
198	20241010	172600	480568345	5080	5080	5080	5080	0
199	20241010	172500	480568345	5080	5080	5080	5080	0
200	20241010	172400	480568345	5080	5080	5080	5080	0
201	20241010	172300	480568345	5080	5080	5080	5080	0
202	20241010	172200	480568345	5080	5080	5080	5080	0
203	20241010	172100	480568345	5080	5080	5080	5080	0
204	20241010	172000	480568345	5080	5080	5080	5080	0
205	20241010	171900	480568345	5080	5080	5080	5080	0
206	20241010	171800	480568345	5080	5080	5080	5080	0
207	20241010	171700	480568345	5080	5080	5080	5080	0
208	20241010	171600	480568345	5080	5080	5080	5080	0
209	20241010	171500	480568345	5080	5080	5080	5080	0
210	20241010	171400	480568345	5080	5080	5080	5080	0
211	20241010	171300	480568345	5080	5080	5080	5080	0
212	20241010	171200	480568345	5080	5080	5080	5080	502
213	20241010	171100	480568345	5080	5080	5080	5080	0
214	20241010	171000	480568345	5080	5080	5080	5080	0
215	20241010	170900	480568345	5080	5080	5080	5080	0
216	20241010	170800	480568345	5080	5080	5080	5080	0
217	20241010	170700	480568345	5080	5080	5080	5080	0
218	20241010	170600	480568345	5080	5080	5080	5080	0
219	20241010	170500	480568345	5080	5080	5080	5080	0
220	20241010	170400	480568345	5080	5080	5080	5080	0
221	20241010	170300	480568345	5080	5080	5080	5080	0
222	20241010	170200	480568345	5080	5080	5080	5080	0
223	20241010	170100	480568345	5080	5080	5080	5080	0
224	20241010	170000	480568345	5080	5080	5080	5080	0
225	20241010	165900	480568345	5080	5080	5080	5080	0
226	20241010	165800	480568345	5080	5080	5080	5080	0
227	20241010	165700	480568345	5080	5080	5080	5080	0
228	20241010	165600	480568345	5080	5080	5080	5080	0
229	20241010	165500	480568345	5080	5080	5080	5080	0
230	20241010	165400	480568345	5080	5080	5080	5080	0
231	20241010	165300	480568345	5080	5080	5080	5080	0
232	20241010	165200	480568345	5080	5080	5080	5080	0
233	20241010	165100	480568345	5080	5080	5080	5080	0
234	20241010	165000	480568345	5080	5080	5080	5080	0
235	20241010	164900	480568345	5080	5080	5080	5080	0
236	20241010	164800	480568345	5080	5080	5080	5080	0
237	20241010	164700	480568345	5080	5080	5080	5080	0
238	20241010	164600	480568345	5080	5080	5080	5080	0
239	20241010	164500	480568345	5080	5080	5080	5080	0
240	20241010	164400	480568345	5080	5080	5080	5080	0
241	20241010	164300	480568345	5080	5080	5080	5080	0
242	20241010	164200	480568345	5080	5080	5080	5080	502
243	20241010	164100	480568345	5080	5080	5080	5080	0
244	20241010	164000	480568345	5080	5080	5080	5080	0
245	20241010	163900	480568345	5080	5080	5080	5080	0
246	20241010	163800	480568345	5080	5080	5080	5080	0
247	20241010	163700	480568345	5080	5080	5080	5080	0
248	20241010	163600	480568345	5080	5080	5080	5080	0
249	20241010	163500	480568345	5080	5080	5080	5080	0
250	20241010	163400	480568345	5080	5080	5080	5080	0
251	20241010	163300	480568345	5080	5080	5080	5080	0
252	20241010	163200	480568345	5080	5080	5080	5080	0
253	20241010	163100	480568345	5080	5080	5080	5080	0
254	20241010	163000	480568345	5080	5080	5080	5080	0
255	20241010	162900	480568345	5080	5080	5080	5080	0
256	20241010	162800	480568345	5080	5080	5080	5080	0
257	20241010	162700	480568345	5080	5080	5080	5080	0
258	20241010	162600	480568345	5080	5080	5080	5080	0
259	20241010	162500	480568345	5080	5080	5080	5080	0
260	20241010	162400	480568345	5080	5080	5080	5080	0
261	20241010	162300	480568345	5080	5080	5080	5080	0
262	20241010	162200	480568345	5080	5080	5080	5080	0
263	20241010	162100	480568345	5080	5080	5080	5080	0
264	20241010	162000	480568345	5080	5080	5080	5080	0
265	20241010	161900	480568345	5080	5080	5080	5080	0
266	20241010	161800	480568345	5080	5080	5080	5080	0
267	20241010	161700	480568345	5080	5080	5080	5080	0
268	20241010	161600	480568345	5080	5080	5080	5080	0
269	20241010	161500	480568345	5080	5080	5080	5080	0
270	20241010	161400	480568345	5080	5080	5080	5080	0
271	20241010	161300	480568345	5080	5080	5080	5080	0
272	20241010	161200	480568345	5080	5080	5080	5080	502
273	20241010	161100	480568345	5080	5080	5080	5080	0
274	20241010	161000	480568345	5080	5080	5080	5080	0
275	20241010	160900	480568345	5080	5080	5080	5080	0
276	20241010	160800	480568345	5080	5080	5080	5080	0
277	20241010	160700	480568345	5080	5080	5080	5080	0
278	20241010	160600	480568345	5080	5080	5080	5080	0
279	20241010	160500	480568345	5080	5080	5080	5080	0
280	20241010	160400	480568345	5080	5080	5080	5080	0
281	20241010	160300	480568345	5080	5080	5080	5080	0
282	20241010	160200	480568345	5080	5080	5080	5080	0
283	20241010	160100	480568345	5080	5080	5080	5080	0
284	20241010	160000	480568345	5080	5080	5080	5080	0
285	20241010	155900	480568345	5080	5080	5080	5080	0
286	20241010	155800	480568345	5080	5080	5080	5080	0
287	20241010	155700	480568345	5080	5080	5080	5080	0
288	20241010	155600	480568345	5080	5080	5080	5080	0
289	20241010	155500	480568345	5080	5080	5080	5080	0
290	20241010	155400	480568345	5080	5080	5080	5080	0
291	20241010	155300	480568345	5080	5080	5080	5080	0
292	20241010	155200	480568345	5080	5080	5080	5080	0
293	20241010	155100	480568345	5080	5080	5080	5080	0
294	20241010	155000	480568345	5080	5080	5080	5080	0
295	20241010	154900	480568345	5080	5080	5080	5080	0
296	20241010	154800	480568345	5080	5080	5080	5080	0
297	20241010	154700	480568345	5080	5080	5080	5080	0
298	20241010	154600	480568345	5080	5080	5080	5080	0
299	20241010	154500	480568345	5080	5080	5080	5080	0
300	20241010	154400	480568345	5080	5080	5080	5080	0
301	20241010	154300	480568345	5080	5080	5080	5080	0
302	20241010	154200	480568345	5080	5080	5080	5080	502
303	20241010	154100	480568345	5080	5080	5080	5080	0
304	20241010	154000	480568345	5080	5080	5080	5080	0
305	20241010	153900	480568345	5080	5080	5080	5080	0
306	20241010	153800	480568345	5080	5080	5080	5080	0
307	20241010	153700	480568345	5080	5080	5080	5080	0
308	20241010	153600	480568345	5080	5080	5080	5080	0
309	20241010	153500	480568345	5080	5080	5080	5080	0
310	20241010	153400	480568345	5080	5080	5080	5080	0
311	20241010	153300	480568345	5080	5080	5080	5080	0
312	20241010	153200	480568345	5080	5080	5080	5080	0
313	20241010	153100	480568345	5080	5080	5080	5080	0
314	20241010	153000	480568345	5080	5080	5080	5080	502
315	20241010	152900	478018185	5080	5080	5080	5080	0
316	20241010	152800	478018185	5080	5080	5080	5080	0
317	20241010	152700	478018185	5080	5080	5080	5080	0
318	20241010	152600	478018185	5080	5080	5080	5080	0
319	20241010	152500	478018185	5080	5080	5080	5080	0
320	20241010	152400	478018185	5080	5080	5080	5080	0
321	20241010	152300	478018185	5080	5080	5080	5080	0
322	20241010	152200	478018185	5080	5080	5080	5080	0
323	20241010	152100	478018185	5080	5080	5080	5080	0
324	20241010	152000	478018185	5080	5080	5080	5080	0
325	20241010	151900	478018185	5080	5090	5110	5080	426
326	20241010	151800	475850665	5090	5090	5090	5090	20
327	20241010	151700	475748865	5110	5100	5110	5090	571
328	20241010	151600	472837935	5100	5100	5100	5100	0
329	20241010	151500	472837935	5100	5100	5100	5100	0
330	20241010	151400	472837935	5100	5100	5100	5100	0
331	20241010	151300	472837935	5100	5090	5100	5090	699
332	20241010	151200	469274995	5090	5090	5090	5090	0
333	20241010	151100	469274995	5090	5090	5090	5090	0
334	20241010	151000	469274995	5090	5090	5090	5090	382
335	20241010	150900	467330615	5100	5100	5100	5100	0
336	20241010	150800	467330615	5100	5100	5100	5100	0
337	20241010	150700	467330615	5100	5100	5100	5100	0
338	20241010	150600	467330615	5100	5100	5100	5100	136
339	20241010	150500	466637015	5100	5100	5100	5100	0
340	20241010	150400	466637015	5100	5100	5100	5100	73
341	20241010	150300	466264715	5100	5100	5100	5100	15
342	20241010	150200	466188215	5110	5110	5110	5110	182
343	20241010	150100	465258195	5100	5100	5100	5100	0
344	20241010	150000	465258195	5100	5100	5100	5100	1
345	20241010	145900	465253095	5100	5100	5100	5100	75
346	20241010	145800	464870595	5100	5100	5100	5100	99
347	20241010	145700	464365695	5090	5090	5090	5090	993
348	20241010	145600	459311325	5090	5090	5090	5090	2
349	20241010	145500	459301145	5090	5090	5090	5090	80
350	20241010	145400	458893945	5090	5090	5090	5090	202
351	20241010	145300	457865765	5090	5090	5090	5090	0
352	20241010	145200	457865765	5090	5090	5090	5090	0
353	20241010	145100	457865765	5090	5090	5090	5090	1
354	20241010	145000	457860675	5080	5080	5080	5080	325
355	20241010	144900	456209675	5080	5080	5080	5080	3
356	20241010	144800	456194435	5090	5090	5090	5090	0
357	20241010	144700	456194435	5090	5090	5090	5090	0
358	20241010	144600	456194435	5090	5080	5090	5080	62
359	20241010	144500	455879455	5080	5080	5080	5080	0
360	20241010	144400	455879455	5080	5080	5080	5080	15
361	20241010	144300	455803255	5090	5090	5090	5090	1312
362	20241010	144200	449125175	5090	5090	5090	5090	1710
363	20241010	144100	440421275	5080	5080	5080	5080	268
364	20241010	144000	439059835	5070	5070	5070	5070	0
365	20241010	143900	439059835	5070	5080	5080	5070	230
366	20241010	143800	437891455	5080	5080	5080	5080	0
367	20241010	143700	437891455	5080	5080	5080	5080	252
368	20241010	143600	436611295	5080	5080	5080	5080	0
369	20241010	143500	436611295	5080	5080	5080	5080	0
370	20241010	143400	436611295	5080	5080	5080	5080	0
371	20241010	143300	436611295	5080	5080	5080	5080	7
372	20241010	143200	436575735	5080	5080	5080	5080	0
373	20241010	143100	436575735	5080	5080	5080	5080	0
374	20241010	143000	436575735	5080	5080	5080	5080	0
375	20241010	142900	436575735	5080	5080	5080	5080	0
376	20241010	142800	436575735	5080	5080	5080	5080	0
377	20241010	142700	436575735	5080	5080	5080	5080	0
378	20241010	142600	436575735	5080	5080	5080	5080	0
379	20241010	142500	436575735	5080	5080	5080	5080	0
380	20241010	142400	436575735	5080	5080	5080	5080	0
381	20241010	142300	436575735	5080	5080	5080	5080	0
382	20241010	142200	436575735	5080	5080	5080	5080	0
383	20241010	142100	436575735	5080	5080	5080	5080	0
384	20241010	142000	436575735	5080	5070	5080	5070	4
385	20241010	141900	436555445	5080	5080	5080	5080	0
386	20241010	141800	436555445	5080	5080	5080	5080	0
387	20241010	141700	436555445	5080	5080	5080	5080	0
388	20241010	141600	436555445	5080	5080	5080	5080	0
389	20241010	141500	436555445	5080	5080	5080	5080	50
390	20241010	141400	436301445	5040	5040	5040	5040	0
391	20241010	141300	436301445	5040	5040	5040	5040	0
392	20241010	141200	436301445	5040	5040	5040	5040	0
393	20241010	141100	436301445	5040	5040	5040	5040	0
394	20241010	141000	436301445	5040	5040	5040	5040	0
395	20241010	140900	436301445	5040	5040	5040	5040	0
396	20241010	140800	436301445	5040	5040	5040	5040	0
397	20241010	140700	436301445	5040	5040	5040	5040	0
398	20241010	140600	436301445	5040	5040	5040	5040	0
399	20241010	140500	436301445	5040	5050	5050	5040	500
400	20241010	140400	433777125	5050	5050	5050	5050	138
401	20241010	140300	433080225	5050	5050	5050	5050	500
402	20241010	140200	430555225	5080	5080	5080	5080	0
403	20241010	140100	430555225	5080	5080	5080	5080	2
404	20241010	140000	430545065	5060	5060	5060	5060	0
405	20241010	135900	430545065	5060	5060	5060	5060	0
406	20241010	135800	430545065	5060	5060	5060	5060	0
407	20241010	135700	430545065	5060	5060	5060	5060	604
408	20241010	135600	427488825	5060	5060	5060	5060	0
409	20241010	135500	427488825	5060	5060	5060	5060	1
410	20241010	135400	427483765	5100	5100	5100	5100	1
411	20241010	135300	427478665	5110	5110	5110	5110	0
412	20241010	135200	427478665	5110	5110	5110	5110	0
413	20241010	135100	427478665	5110	5100	5110	5080	3175
414	20241010	135000	411290975	5100	5100	5100	5100	0
415	20241010	134900	411290975	5100	5100	5100	5100	1
416	20241010	134800	411285875	5090	5090	5090	5090	0
417	20241010	134700	411285875	5090	5090	5090	5090	33
418	20241010	134600	411117905	5090	5090	5090	5090	1
419	20241010	134500	411112815	5080	5070	5080	5070	1227
420	20241010	134400	404885445	5070	5060	5070	5060	8311
421	20241010	134300	362828685	5050	5050	5050	5050	0
422	20241010	134200	362828685	5050	5050	5050	5050	0
423	20241010	134100	362828685	5050	5050	5050	5050	0
424	20241010	134000	362828685	5050	5050	5050	5050	10
425	20241010	133900	362778185	5050	5050	5050	5050	0
426	20241010	133800	362778185	5050	5050	5050	5050	0
427	20241010	133700	362778185	5050	5050	5050	5050	0
428	20241010	133600	362778185	5050	5050	5050	5050	0
429	20241010	133500	362778185	5050	5050	5050	5050	0
430	20241010	133400	362778185	5050	5050	5050	5050	0
431	20241010	133300	362778185	5050	5050	5050	5050	0
432	20241010	133200	362778185	5050	5050	5050	5050	1223
433	20241010	133100	356602035	5040	5040	5040	5040	0
434	20241010	133000	356602035	5040	5040	5040	5040	0
435	20241010	132900	356602035	5040	5040	5040	5040	0
436	20241010	132800	356602035	5040	5040	5040	5040	160
437	20241010	132700	355795635	5040	5040	5040	5040	378
438	20241010	132600	353890515	5050	5050	5050	5050	1621
439	20241010	132500	345704465	5050	5060	5060	5050	685
440	20241010	132400	342243165	5070	5070	5070	5070	0
441	20241010	132300	342243165	5070	5070	5070	5070	0
442	20241010	132200	342243165	5070	5070	5070	5070	0
443	20241010	132100	342243165	5070	5070	5070	5070	0
444	20241010	132000	342243165	5070	5070	5070	5070	0
445	20241010	131900	342243165	5070	5070	5070	5070	0
446	20241010	131800	342243165	5070	5070	5070	5070	0
447	20241010	131700	342243165	5070	5070	5070	5070	0
448	20241010	131600	342243165	5070	5070	5070	5070	0
449	20241010	131500	342243165	5070	5070	5070	5070	0
450	20241010	131400	342243165	5070	5070	5070	5070	0
451	20241010	131300	342243165	5070	5070	5070	5070	0
452	20241010	131200	342243165	5070	5070	5070	5070	54
453	20241010	131100	341969385	5080	5080	5080	5080	0
454	20241010	131000	341969385	5080	5080	5080	5080	0
455	20241010	130900	341969385	5080	5080	5080	5080	0
456	20241010	130800	341969385	5080	5080	5080	5080	0
457	20241010	130700	341969385	5080	5080	5080	5080	0
458	20241010	130600	341969385	5080	5080	5080	5080	0
459	20241010	130500	341969385	5080	5090	5090	5080	393
460	20241010	130400	339971175	5110	5110	5110	5110	0
461	20241010	130300	339971175	5110	5110	5110	5110	0
462	20241010	130200	339971175	5110	5110	5110	5110	0
463	20241010	130100	339971175	5110	5110	5110	5110	0
464	20241010	130000	339971175	5110	5120	5120	5100	564
465	20241010	125900	337093755	5130	5130	5130	5130	0
466	20241010	125800	337093755	5130	5090	5130	5090	7127
467	20241010	125700	300770915	5090	5090	5090	5090	50
468	20241010	125600	300516415	5080	5080	5080	5080	0
469	20241010	125500	300516415	5080	5080	5080	5080	10
470	20241010	125400	300465615	5080	5070	5080	5070	2315
471	20241010	125300	288725415	5060	5070	5070	5060	1176
472	20241010	125200	282763175	5060	5060	5060	5060	100
473	20241010	125100	282257175	5050	5050	5050	5050	0
474	20241010	125000	282257175	5050	5040	5060	5040	5445
475	20241010	124900	254778495	5040	5040	5040	5040	0
476	20241010	124800	254778495	5040	5040	5040	5040	0
477	20241010	124700	254778495	5040	5040	5040	5040	0
478	20241010	124600	254778495	5040	5040	5040	5040	150
479	20241010	124500	254022495	5040	5040	5040	5040	0
480	20241010	124400	254022495	5040	5040	5040	5040	0
481	20241010	124300	254022495	5040	5040	5040	5040	0
482	20241010	124200	254022495	5040	5040	5040	5040	0
483	20241010	124100	254022495	5040	5040	5040	5040	3
484	20241010	124000	254007375	5040	5040	5040	5040	3
485	20241010	123900	253992255	5040	5040	5040	5040	0
486	20241010	123800	253992255	5040	5040	5040	5040	0
487	20241010	123700	253992255	5040	5040	5040	5040	0
488	20241010	123600	253992255	5040	5040	5040	5040	0
489	20241010	123500	253992255	5040	5040	5040	5040	0
490	20241010	123400	253992255	5040	5040	5040	5040	0
491	20241010	123300	253992255	5040	5040	5040	5040	0
492	20241010	123200	253992255	5040	5040	5040	5040	801
493	20241010	123100	249955215	5040	5040	5040	5040	0
494	20241010	123000	249955215	5040	5040	5040	5040	0
495	20241010	122900	249955215	5040	5040	5040	5040	0
496	20241010	122800	249955215	5040	5040	5040	5040	0
497	20241010	122700	249955215	5040	5040	5040	5040	0
498	20241010	122600	249955215	5040	5040	5040	5040	250
499	20241010	122500	248695215	5030	5030	5030	5030	0
500	20241010	122400	248695215	5030	5030	5030	5030	0
501	20241010	122300	248695215	5030	5030	5030	5030	0
502	20241010	122200	248695215	5030	5030	5030	5030	0
503	20241010	122100	248695215	5030	5030	5030	5030	0
504	20241010	122000	248695215	5030	5030	5030	5030	0
505	20241010	121900	248695215	5030	5030	5030	5030	0
506	20241010	121800	248695215	5030	5030	5030	5030	51
507	20241010	121700	248438685	5030	5030	5030	5030	0
508	20241010	121600	248438685	5030	5030	5040	5030	3868
509	20241010	121500	228954125	5030	5030	5030	5030	80
510	20241010	121400	228551725	5030	5030	5030	5030	0
511	20241010	121300	228551725	5030	5030	5030	5030	0
512	20241010	121200	228551725	5030	5030	5030	5030	0
513	20241010	121100	228551725	5030	5030	5030	5030	0
514	20241010	121000	228551725	5030	5030	5030	5030	0
515	20241010	120900	228551725	5030	5030	5030	5030	0
516	20241010	120800	228551725	5030	5030	5030	5030	0
517	20241010	120700	228551725	5030	5030	5030	5030	0
518	20241010	120600	228551725	5030	5030	5030	5030	0
519	20241010	120500	228551725	5030	5030	5030	5030	0
520	20241010	120400	228551725	5030	5030	5030	5030	0
521	20241010	120300	228551725	5030	5030	5030	5030	0
522	20241010	120200	228551725	5030	5030	5030	5030	0
523	20241010	120100	228551725	5030	5030	5030	5030	0
524	20241010	120000	228551725	5030	5030	5030	5030	200
525	20241010	115900	227545725	5020	5020	5020	5020	0
526	20241010	115800	227545725	5020	5020	5020	5020	0
527	20241010	115700	227545725	5020	5020	5020	5020	0
528	20241010	115600	227545725	5020	5020	5020	5020	90
529	20241010	115500	227093925	5020	5020	5020	5020	0
530	20241010	115400	227093925	5020	5020	5020	5020	0
531	20241010	115300	227093925	5020	5020	5020	5020	0
532	20241010	115200	227093925	5020	5020	5020	5020	0
533	20241010	115100	227093925	5020	5030	5030	5020	181
534	20241010	115000	226185295	5010	5010	5010	5010	0
535	20241010	114900	226185295	5010	5010	5010	5010	0
536	20241010	114800	226185295	5010	5010	5010	5010	0
537	20241010	114700	226185295	5010	5010	5010	5010	0
538	20241010	114600	226185295	5010	5010	5010	5010	0
539	20241010	114500	226185295	5010	5010	5010	5010	0
540	20241010	114400	226185295	5010	5010	5010	5010	0
541	20241010	114300	226185295	5010	5010	5010	5010	0
542	20241010	114200	226185295	5010	5010	5010	5010	0
543	20241010	114100	226185295	5010	5010	5010	5010	21
544	20241010	114000	226080085	5010	5010	5010	5010	0
545	20241010	113900	226080085	5010	5010	5010	5010	0
546	20241010	113800	226080085	5010	5010	5010	5010	0
547	20241010	113700	226080085	5010	5010	5010	5010	0
548	20241010	113600	226080085	5010	5010	5010	5010	0
549	20241010	113500	226080085	5010	5010	5010	5010	0
550	20241010	113400	226080085	5010	5010	5010	5010	0
551	20241010	113300	226080085	5010	5010	5010	5010	0
552	20241010	113200	226080085	5010	5010	5010	5010	0
553	20241010	113100	226080085	5010	5010	5010	5010	0
554	20241010	113000	226080085	5010	5010	5010	5010	0
555	20241010	112900	226080085	5010	5010	5010	5010	0
556	20241010	112800	226080085	5010	5010	5010	5010	0
557	20241010	112700	226080085	5010	5010	5010	5010	0
558	20241010	112600	226080085	5010	5010	5010	5010	0
559	20241010	112500	226080085	5010	5010	5010	5010	0
560	20241010	112400	226080085	5010	5010	5010	5010	0
561	20241010	112300	226080085	5010	5010	5010	5010	0
562	20241010	112200	226080085	5010	5030	5030	5010	814
563	20241010	112100	221986685	5030	5030	5030	5030	0
564	20241010	112000	221986685	5030	5030	5030	5030	0
565	20241010	111900	221986685	5030	5030	5030	5030	0
566	20241010	111800	221986685	5030	5030	5030	5030	0
567	20241010	111700	221986685	5030	5030	5030	5030	0
568	20241010	111600	221986685	5030	5030	5030	5030	0
569	20241010	111500	221986685	5030	5030	5030	5030	0
570	20241010	111400	221986685	5030	5030	5030	5030	0
571	20241010	111300	221986685	5030	5030	5030	5030	0
572	20241010	111200	221986685	5030	5030	5030	5030	0
573	20241010	111100	221986685	5030	5030	5030	5030	0
574	20241010	111000	221986685	5030	5030	5030	5030	0
575	20241010	110900	221986685	5030	5030	5030	5030	763
576	20241010	110800	218148795	5030	5030	5030	5030	0
577	20241010	110700	218148795	5030	5030	5030	5030	10
578	20241010	110600	218098495	5030	5030	5030	5030	90
579	20241010	110500	217645795	4995	4995	4995	4995	0
580	20241010	110400	217645795	4995	4995	4995	4995	0
581	20241010	110300	217645795	4995	4995	4995	4995	0
582	20241010	110200	217645795	4995	4995	4995	4995	0
583	20241010	110100	217645795	4995	4995	4995	4995	0
584	20241010	110000	217645795	4995	4995	4995	4995	90
585	20241010	105900	217196245	5020	5020	5020	5020	2455
586	20241010	105800	204872145	5020	4995	5020	4995	47
587	20241010	105700	204636880	5020	5020	5020	5020	0
588	20241010	105600	204636880	5020	5020	5020	5020	0
589	20241010	105500	204636880	5020	5020	5020	5020	689
590	20241010	105400	201178100	5020	5020	5020	5020	0
591	20241010	105300	201178100	5020	5020	5020	5020	0
592	20241010	105200	201178100	5020	5020	5020	5020	0
593	20241010	105100	201178100	5020	5020	5020	5020	0
594	20241010	105000	201178100	5020	5020	5020	5020	0
595	20241010	104900	201178100	5020	5020	5020	5020	0
596	20241010	104800	201178100	5020	5020	5020	5020	0
597	20241010	104700	201178100	5020	5020	5020	5020	0
598	20241010	104600	201178100	5020	5020	5020	5020	0
599	20241010	104500	201178100	5020	5020	5020	5020	0
600	20241010	104400	201178100	5020	5020	5020	5020	0
601	20241010	104300	201178100	5020	5020	5020	5020	0
602	20241010	104200	201178100	5020	5020	5020	5020	0
603	20241010	104100	201178100	5020	5020	5020	5020	0
604	20241010	104000	201178100	5020	5020	5020	5020	0
605	20241010	103900	201178100	5020	5020	5020	5020	0
606	20241010	103800	201178100	5020	5020	5020	5020	0
607	20241010	103700	201178100	5020	5020	5020	5020	0
608	20241010	103600	201178100	5020	5020	5020	5020	0
609	20241010	103500	201178100	5020	5020	5020	5020	0
610	20241010	103400	201178100	5020	5020	5020	5020	0
611	20241010	103300	201178100	5020	5020	5020	5020	0
612	20241010	103200	201178100	5020	5020	5020	5020	0
613	20241010	103100	201178100	5020	5020	5020	5020	0
614	20241010	103000	201178100	5020	5020	5020	5020	0
615	20241010	102900	201178100	5020	5020	5020	5020	0
616	20241010	102800	201178100	5020	5020	5020	5020	0
617	20241010	102700	201178100	5020	5020	5020	5020	0
618	20241010	102600	201178100	5020	5020	5020	5020	0
619	20241010	102500	201178100	5020	5020	5020	5020	0
620	20241010	102400	201178100	5020	5020	5020	5020	0
621	20241010	102300	201178100	5020	5020	5020	5020	0
622	20241010	102200	201178100	5020	5020	5020	5020	0
623	20241010	102100	201178100	5020	5020	5020	5020	0
624	20241010	102000	201178100	5020	5020	5020	5020	0
625	20241010	101900	201178100	5020	5020	5020	5020	0
626	20241010	101800	201178100	5020	5020	5020	5020	0
627	20241010	101700	201178100	5020	5020	5020	5020	0
628	20241010	101600	201178100	5020	5020	5020	5020	1
629	20241010	101500	201173080	5030	5030	5030	5030	0
630	20241010	101400	201173080	5030	5030	5030	5030	0
631	20241010	101300	201173080	5030	5030	5030	5030	0
632	20241010	101200	201173080	5030	5030	5030	5030	5
633	20241010	101100	201147930	4970	4995	4995	4970	25000
634	20241010	101000	76849385	5030	5030	5030	5030	0
635	20241010	100900	76849385	5030	5030	5030	5030	6
636	20241010	100800	76819205	4995	4995	4995	4995	0
637	20241010	100700	76819205	4995	4995	4995	4995	0
638	20241010	100600	76819205	4995	4995	4995	4995	0
639	20241010	100500	76819205	4995	4995	4995	4995	0
640	20241010	100400	76819205	4995	4995	4995	4995	0
641	20241010	100300	76819205	4995	4995	4995	4995	0
642	20241010	100200	76819205	4995	4995	4995	4995	0
643	20241010	100100	76819205	4995	4995	4995	4995	81
644	20241010	100000	76414610	5010	5010	5010	5000	582
645	20241010	095900	73503790	5010	5010	5010	5010	1010
646	20241010	095800	68443690	5000	5000	5000	5000	1000
647	20241010	095700	63443690	5030	5030	5030	5030	0
648	20241010	095600	63443690	5030	5030	5030	5030	0
649	20241010	095500	63443690	5030	5010	5030	5000	1187
650	20241010	095400	57506890	5030	5030	5030	5030	492
651	20241010	095300	55032130	5030	5030	5030	5030	0
652	20241010	095200	55032130	5030	5040	5040	5030	400
653	20241010	095100	53019130	5040	5040	5040	5040	297
654	20241010	095000	51522250	5040	5040	5040	5040	0
655	20241010	094900	51522250	5040	5040	5040	5040	0
656	20241010	094800	51522250	5040	5040	5040	5040	50
657	20241010	094700	51270250	5030	5030	5030	5030	0
658	20241010	094600	51270250	5030	5030	5030	5030	0
659	20241010	094500	51270250	5030	5040	5040	5030	125
660	20241010	094400	50640440	5040	5040	5040	5040	24
661	20241010	094300	50519480	5040	5040	5040	5040	11
662	20241010	094200	50464040	5040	5040	5040	5040	18
663	20241010	094100	50373320	5030	5030	5030	5030	0
664	20241010	094000	50373320	5030	5030	5030	5030	353
665	20241010	093900	48597730	5040	5040	5040	5040	0
666	20241010	093800	48597730	5040	5040	5040	5040	0
667	20241010	093700	48597730	5040	5040	5040	5040	0
668	20241010	093600	48597730	5040	5040	5040	5040	0
669	20241010	093500	48597730	5040	5040	5040	5040	1
670	20241010	093400	48592690	5030	5030	5030	5030	0
671	20241010	093300	48592690	5030	5030	5030	5030	0
672	20241010	093200	48592690	5030	5030	5030	5030	218
673	20241010	093100	47496150	5040	5040	5040	5040	0
674	20241010	093000	47496150	5040	5040	5040	5040	0
675	20241010	092900	47496150	5040	5040	5040	5040	0
676	20241010	092800	47496150	5040	5040	5040	5040	0
677	20241010	092700	47496150	5040	5040	5040	5040	1000
678	20241010	092600	42456150	5040	5040	5040	5040	0
679	20241010	092500	42456150	5040	5040	5040	5040	0
680	20241010	092400	42456150	5040	5050	5050	5040	196
681	20241010	092300	41467310	5040	5040	5040	5040	150
682	20241010	092200	40711310	5050	5050	5050	5050	0
683	20241010	092100	40711310	5050	5050	5050	5050	0
684	20241010	092000	40711310	5050	5050	5050	5050	0
685	20241010	091900	40711310	5050	5050	5050	5050	0
686	20241010	091800	40711310	5050	5050	5050	5050	0
687	20241010	091700	40711310	5050	5050	5050	5050	0
688	20241010	091600	40711310	5050	5050	5050	5050	0
689	20241010	091500	40711310	5050	5050	5050	5050	0
690	20241010	091400	40711310	5050	5050	5050	5050	0
691	20241010	091300	40711310	5050	5040	5050	5040	660
692	20241010	091200	37383310	5030	5030	5030	5030	0
693	20241010	091100	37383310	5030	5030	5030	5030	0
694	20241010	091000	37383310	5030	5030	5030	5030	102
695	20241010	090900	36870250	4980	4980	4980	4980	0
696	20241010	090800	36870250	4980	4980	4980	4980	0
697	20241010	090700	36870250	4980	4980	4980	4980	0
698	20241010	090600	36870250	4980	4980	4980	4980	102
699	20241010	090500	36362290	5040	4990	5040	4990	3345
700	20241010	090400	19668720	4990	5000	5000	4990	1139
701	20241010	090300	13983370	4990	4990	4990	4990	0
702	20241010	090200	13983370	4990	5020	5020	4990	2017
703	20241010	090100	3886140	5020	5020	5020	5020	138
704	20241010	090000	3193380	5070	5150	5150	5030	622