KissMeData/088260/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195900	340978570	5090	5090	5090	5090	202
3	20241017	195800	340978570	5090	5090	5090	5090	0
4	20241017	195700	340978570	5090	5090	5090	5090	0
5	20241017	195600	340978570	5090	5090	5090	5090	0
6	20241017	195500	340978570	5090	5090	5090	5090	0
7	20241017	195400	340978570	5090	5090	5090	5090	0
8	20241017	195300	340978570	5090	5090	5090	5090	0
9	20241017	195200	340978570	5090	5090	5090	5090	0
10	20241017	195100	340978570	5090	5090	5090	5090	0
11	20241017	195000	340978570	5090	5090	5090	5090	0
12	20241017	194900	340978570	5090	5090	5090	5090	0
13	20241017	194800	340978570	5090	5090	5090	5090	0
14	20241017	194700	340978570	5090	5090	5090	5090	0
15	20241017	194600	340978570	5090	5090	5090	5090	0
16	20241017	194500	340978570	5090	5090	5090	5090	0
17	20241017	194400	340978570	5090	5090	5090	5090	0
18	20241017	194300	340978570	5090	5090	5090	5090	0
19	20241017	194200	340978570	5090	5090	5090	5090	0
20	20241017	194100	340978570	5090	5090	5090	5090	0
21	20241017	194000	340978570	5090	5090	5090	5090	0
22	20241017	193900	340978570	5090	5090	5090	5090	0
23	20241017	193800	340978570	5090	5090	5090	5090	0
24	20241017	193700	340978570	5090	5090	5090	5090	0
25	20241017	193600	340978570	5090	5090	5090	5090	0
26	20241017	193500	340978570	5090	5090	5090	5090	0
27	20241017	193400	340978570	5090	5090	5090	5090	0
28	20241017	193300	340978570	5090	5090	5090	5090	0
29	20241017	193200	340978570	5090	5090	5090	5090	0
30	20241017	193100	340978570	5090	5090	5090	5090	0
31	20241017	193000	340978570	5090	5090	5090	5090	0
32	20241017	192900	340978570	5090	5090	5090	5090	202
33	20241017	192800	340978570	5090	5090	5090	5090	0
34	20241017	192700	340978570	5090	5090	5090	5090	0
35	20241017	192600	340978570	5090	5090	5090	5090	0
36	20241017	192500	340978570	5090	5090	5090	5090	0
37	20241017	192400	340978570	5090	5090	5090	5090	0
38	20241017	192300	340978570	5090	5090	5090	5090	0
39	20241017	192200	340978570	5090	5090	5090	5090	0
40	20241017	192100	340978570	5090	5090	5090	5090	0
41	20241017	192000	340978570	5090	5090	5090	5090	0
42	20241017	191900	340978570	5090	5090	5090	5090	0
43	20241017	191800	340978570	5090	5090	5090	5090	0
44	20241017	191700	340978570	5090	5090	5090	5090	0
45	20241017	191600	340978570	5090	5090	5090	5090	0
46	20241017	191500	340978570	5090	5090	5090	5090	0
47	20241017	191400	340978570	5090	5090	5090	5090	0
48	20241017	191300	340978570	5090	5090	5090	5090	0
49	20241017	191200	340978570	5090	5090	5090	5090	0
50	20241017	191100	340978570	5090	5090	5090	5090	0
51	20241017	191000	340978570	5090	5090	5090	5090	0
52	20241017	190900	340978570	5090	5090	5090	5090	0
53	20241017	190800	340978570	5090	5090	5090	5090	0
54	20241017	190700	340978570	5090	5090	5090	5090	0
55	20241017	190600	340978570	5090	5090	5090	5090	0
56	20241017	190500	340978570	5090	5090	5090	5090	0
57	20241017	190400	340978570	5090	5090	5090	5090	0
58	20241017	190300	340978570	5090	5090	5090	5090	0
59	20241017	190200	340978570	5090	5090	5090	5090	0
60	20241017	190100	340978570	5090	5090	5090	5090	0
61	20241017	190000	340978570	5090	5090	5090	5090	0
62	20241017	185900	340978570	5090	5090	5090	5090	202
63	20241017	185800	340978570	5090	5090	5090	5090	0
64	20241017	185700	340978570	5090	5090	5090	5090	0
65	20241017	185600	340978570	5090	5090	5090	5090	0
66	20241017	185500	340978570	5090	5090	5090	5090	0
67	20241017	185400	340978570	5090	5090	5090	5090	0
68	20241017	185300	340978570	5090	5090	5090	5090	0
69	20241017	185200	340978570	5090	5090	5090	5090	0
70	20241017	185100	340978570	5090	5090	5090	5090	0
71	20241017	185000	340978570	5090	5090	5090	5090	0
72	20241017	184900	340978570	5090	5090	5090	5090	0
73	20241017	184800	340978570	5090	5090	5090	5090	0
74	20241017	184700	340978570	5090	5090	5090	5090	0
75	20241017	184600	340978570	5090	5090	5090	5090	0
76	20241017	184500	340978570	5090	5090	5090	5090	0
77	20241017	184400	340978570	5090	5090	5090	5090	0
78	20241017	184300	340978570	5090	5090	5090	5090	0
79	20241017	184200	340978570	5090	5090	5090	5090	0
80	20241017	184100	340978570	5090	5090	5090	5090	0
81	20241017	184000	340978570	5090	5090	5090	5090	0
82	20241017	183900	340978570	5090	5090	5090	5090	0
83	20241017	183800	340978570	5090	5090	5090	5090	0
84	20241017	183700	340978570	5090	5090	5090	5090	0
85	20241017	183600	340978570	5090	5090	5090	5090	0
86	20241017	183500	340978570	5090	5090	5090	5090	0
87	20241017	183400	340978570	5090	5090	5090	5090	0
88	20241017	183300	340978570	5090	5090	5090	5090	0
89	20241017	183200	340978570	5090	5090	5090	5090	0
90	20241017	183100	340978570	5090	5090	5090	5090	0
91	20241017	183000	340978570	5090	5090	5090	5090	0
92	20241017	182900	340978570	5090	5090	5090	5090	202
93	20241017	182800	340978570	5090	5090	5090	5090	0
94	20241017	182700	340978570	5090	5090	5090	5090	0
95	20241017	182600	340978570	5090	5090	5090	5090	0
96	20241017	182500	340978570	5090	5090	5090	5090	0
97	20241017	182400	340978570	5090	5090	5090	5090	0
98	20241017	182300	340978570	5090	5090	5090	5090	0
99	20241017	182200	340978570	5090	5090	5090	5090	0
100	20241017	182100	340978570	5090	5090	5090	5090	0
101	20241017	182000	340978570	5090	5090	5090	5090	0
102	20241017	181900	340978570	5090	5090	5090	5090	0
103	20241017	181800	340978570	5090	5090	5090	5090	0
104	20241017	181700	340978570	5090	5090	5090	5090	0
105	20241017	181600	340978570	5090	5090	5090	5090	0
106	20241017	181500	340978570	5090	5090	5090	5090	0
107	20241017	181400	340978570	5090	5090	5090	5090	0
108	20241017	181300	340978570	5090	5090	5090	5090	0
109	20241017	181200	340978570	5090	5090	5090	5090	0
110	20241017	181100	340978570	5090	5090	5090	5090	0
111	20241017	181000	340978570	5090	5090	5090	5090	0
112	20241017	180900	340978570	5090	5090	5090	5090	0
113	20241017	180800	340978570	5090	5090	5090	5090	0
114	20241017	180700	340978570	5090	5090	5090	5090	0
115	20241017	180600	340978570	5090	5090	5090	5090	0
116	20241017	180500	340978570	5090	5090	5090	5090	0
117	20241017	180400	340978570	5090	5090	5090	5090	0
118	20241017	180300	340978570	5090	5090	5090	5090	0
119	20241017	180200	340978570	5090	5090	5090	5090	0
120	20241017	180100	340978570	5090	5090	5090	5090	0
121	20241017	180000	340978570	5090	5090	5090	5090	0
122	20241017	175900	340978570	5090	5090	5090	5090	202
123	20241017	175800	340978570	5090	5090	5090	5090	0
124	20241017	175700	340978570	5090	5090	5090	5090	0
125	20241017	175600	340978570	5090	5090	5090	5090	0
126	20241017	175500	340978570	5090	5090	5090	5090	0
127	20241017	175400	340978570	5090	5090	5090	5090	0
128	20241017	175300	340978570	5090	5090	5090	5090	0
129	20241017	175200	340978570	5090	5090	5090	5090	0
130	20241017	175100	340978570	5090	5090	5090	5090	0
131	20241017	175000	340978570	5090	5090	5090	5090	0
132	20241017	174900	340978570	5090	5090	5090	5090	0
133	20241017	174800	340978570	5090	5090	5090	5090	0
134	20241017	174700	340978570	5090	5090	5090	5090	0
135	20241017	174600	340978570	5090	5090	5090	5090	0
136	20241017	174500	340978570	5090	5090	5090	5090	0
137	20241017	174400	340978570	5090	5090	5090	5090	0
138	20241017	174300	340978570	5090	5090	5090	5090	0
139	20241017	174200	340978570	5090	5090	5090	5090	0
140	20241017	174100	340978570	5090	5090	5090	5090	0
141	20241017	174000	340978570	5090	5090	5090	5090	0
142	20241017	173900	340978570	5090	5090	5090	5090	0
143	20241017	173800	340978570	5090	5090	5090	5090	0
144	20241017	173700	340978570	5090	5090	5090	5090	0
145	20241017	173600	340978570	5090	5090	5090	5090	0
146	20241017	173500	340978570	5090	5090	5090	5090	0
147	20241017	173400	340978570	5090	5090	5090	5090	0
148	20241017	173300	340978570	5090	5090	5090	5090	0
149	20241017	173200	340978570	5090	5090	5090	5090	0
150	20241017	173100	340978570	5090	5090	5090	5090	0
151	20241017	173000	340978570	5090	5090	5090	5090	0
152	20241017	172900	340978570	5090	5090	5090	5090	202
153	20241017	172800	340978570	5090	5090	5090	5090	0
154	20241017	172700	340978570	5090	5090	5090	5090	0
155	20241017	172600	340978570	5090	5090	5090	5090	0
156	20241017	172500	340978570	5090	5090	5090	5090	0
157	20241017	172400	340978570	5090	5090	5090	5090	0
158	20241017	172300	340978570	5090	5090	5090	5090	0
159	20241017	172200	340978570	5090	5090	5090	5090	0
160	20241017	172100	340978570	5090	5090	5090	5090	0
161	20241017	172000	340978570	5090	5090	5090	5090	0
162	20241017	171900	340978570	5090	5090	5090	5090	0
163	20241017	171800	340978570	5090	5090	5090	5090	0
164	20241017	171700	340978570	5090	5090	5090	5090	0
165	20241017	171600	340978570	5090	5090	5090	5090	0
166	20241017	171500	340978570	5090	5090	5090	5090	0
167	20241017	171400	340978570	5090	5090	5090	5090	0
168	20241017	171300	340978570	5090	5090	5090	5090	0
169	20241017	171200	340978570	5090	5090	5090	5090	0
170	20241017	171100	340978570	5090	5090	5090	5090	0
171	20241017	171000	340978570	5090	5090	5090	5090	0
172	20241017	170900	340978570	5090	5090	5090	5090	0
173	20241017	170800	340978570	5090	5090	5090	5090	0
174	20241017	170700	340978570	5090	5090	5090	5090	0
175	20241017	170600	340978570	5090	5090	5090	5090	0
176	20241017	170500	340978570	5090	5090	5090	5090	0
177	20241017	170400	340978570	5090	5090	5090	5090	0
178	20241017	170300	340978570	5090	5090	5090	5090	0
179	20241017	170200	340978570	5090	5090	5090	5090	0
180	20241017	170100	340978570	5090	5090	5090	5090	0
181	20241017	170000	340978570	5090	5090	5090	5090	0
182	20241017	165900	340978570	5090	5090	5090	5090	202
183	20241017	165800	340978570	5090	5090	5090	5090	0
184	20241017	165700	340978570	5090	5090	5090	5090	0
185	20241017	165600	340978570	5090	5090	5090	5090	0
186	20241017	165500	340978570	5090	5090	5090	5090	0
187	20241017	165400	340978570	5090	5090	5090	5090	0
188	20241017	165300	340978570	5090	5090	5090	5090	0
189	20241017	165200	340978570	5090	5090	5090	5090	0
190	20241017	165100	340978570	5090	5090	5090	5090	0
191	20241017	165000	340978570	5090	5090	5090	5090	0
192	20241017	164900	340978570	5090	5090	5090	5090	0
193	20241017	164800	340978570	5090	5090	5090	5090	0
194	20241017	164700	340978570	5090	5090	5090	5090	0
195	20241017	164600	340978570	5090	5090	5090	5090	0
196	20241017	164500	340978570	5090	5090	5090	5090	0
197	20241017	164400	340978570	5090	5090	5090	5090	0
198	20241017	164300	340978570	5090	5090	5090	5090	0
199	20241017	164200	340978570	5090	5090	5090	5090	0
200	20241017	164100	340978570	5090	5090	5090	5090	0
201	20241017	164000	340978570	5090	5090	5090	5090	0
202	20241017	163900	340978570	5090	5090	5090	5090	0
203	20241017	163800	340978570	5090	5090	5090	5090	0
204	20241017	163700	340978570	5090	5090	5090	5090	0
205	20241017	163600	340978570	5090	5090	5090	5090	0
206	20241017	163500	340978570	5090	5090	5090	5090	0
207	20241017	163400	340978570	5090	5090	5090	5090	0
208	20241017	163300	340978570	5090	5090	5090	5090	0
209	20241017	163200	340978570	5090	5090	5090	5090	0
210	20241017	163100	340978570	5090	5090	5090	5090	0
211	20241017	163000	340978570	5090	5090	5090	5090	0
212	20241017	162900	340978570	5090	5090	5090	5090	202
213	20241017	162800	340978570	5090	5090	5090	5090	0
214	20241017	162700	340978570	5090	5090	5090	5090	0
215	20241017	162600	340978570	5090	5090	5090	5090	0
216	20241017	162500	340978570	5090	5090	5090	5090	0
217	20241017	162400	340978570	5090	5090	5090	5090	0
218	20241017	162300	340978570	5090	5090	5090	5090	0
219	20241017	162200	340978570	5090	5090	5090	5090	0
220	20241017	162100	340978570	5090	5090	5090	5090	0
221	20241017	162000	340978570	5090	5090	5090	5090	0
222	20241017	161900	340978570	5090	5090	5090	5090	0
223	20241017	161800	340978570	5090	5090	5090	5090	0
224	20241017	161700	340978570	5090	5090	5090	5090	0
225	20241017	161600	340978570	5090	5090	5090	5090	0
226	20241017	161500	340978570	5090	5090	5090	5090	0
227	20241017	161400	340978570	5090	5090	5090	5090	0
228	20241017	161300	340978570	5090	5090	5090	5090	0
229	20241017	161200	340978570	5090	5090	5090	5090	0
230	20241017	161100	340978570	5090	5090	5090	5090	0
231	20241017	161000	340978570	5090	5090	5090	5090	0
232	20241017	160900	340978570	5090	5090	5090	5090	0
233	20241017	160800	340978570	5090	5090	5090	5090	0
234	20241017	160700	340978570	5090	5090	5090	5090	0
235	20241017	160600	340978570	5090	5090	5090	5090	0
236	20241017	160500	340978570	5090	5090	5090	5090	0
237	20241017	160400	340978570	5090	5090	5090	5090	0
238	20241017	160300	340978570	5090	5090	5090	5090	0
239	20241017	160200	340978570	5090	5090	5090	5090	0
240	20241017	160100	340978570	5090	5090	5090	5090	0
241	20241017	160000	340978570	5090	5090	5090	5090	0
242	20241017	155900	340978570	5090	5090	5090	5090	202
243	20241017	155800	340978570	5090	5090	5090	5090	0
244	20241017	155700	340978570	5090	5090	5090	5090	0
245	20241017	155600	340978570	5090	5090	5090	5090	0
246	20241017	155500	340978570	5090	5090	5090	5090	0
247	20241017	155400	340978570	5090	5090	5090	5090	0
248	20241017	155300	340978570	5090	5090	5090	5090	0
249	20241017	155200	340978570	5090	5090	5090	5090	0
250	20241017	155100	340978570	5090	5090	5090	5090	0
251	20241017	155000	340978570	5090	5090	5090	5090	0
252	20241017	154900	340978570	5090	5090	5090	5090	0
253	20241017	154800	340978570	5090	5090	5090	5090	0
254	20241017	154700	340978570	5090	5090	5090	5090	0
255	20241017	154600	340978570	5090	5090	5090	5090	0
256	20241017	154500	340978570	5090	5090	5090	5090	0
257	20241017	154400	340978570	5090	5090	5090	5090	0
258	20241017	154300	340978570	5090	5090	5090	5090	0
259	20241017	154200	340978570	5090	5090	5090	5090	0
260	20241017	154100	340978570	5090	5090	5090	5090	0
261	20241017	154000	340978570	5090	5090	5090	5090	0
262	20241017	153900	340978570	5090	5090	5090	5090	0
263	20241017	153800	340978570	5090	5090	5090	5090	0
264	20241017	153700	340978570	5090	5090	5090	5090	0
265	20241017	153600	340978570	5090	5090	5090	5090	0
266	20241017	153500	340978570	5090	5090	5090	5090	0
267	20241017	153400	340978570	5090	5090	5090	5090	0
268	20241017	153300	340978570	5090	5090	5090	5090	0
269	20241017	153200	340978570	5090	5090	5090	5090	0
270	20241017	153100	340978570	5090	5090	5090	5090	0
271	20241017	153000	340978570	5090	5090	5090	5090	202
272	20241017	152900	339950390	5090	5090	5090	5090	0
273	20241017	152800	339950390	5090	5090	5090	5090	0
274	20241017	152700	339950390	5090	5090	5090	5090	0
275	20241017	152600	339950390	5090	5090	5090	5090	0
276	20241017	152500	339950390	5090	5090	5090	5090	0
277	20241017	152400	339950390	5090	5090	5090	5090	0
278	20241017	152300	339950390	5090	5090	5090	5090	0
279	20241017	152200	339950390	5090	5090	5090	5090	0
280	20241017	152100	339950390	5090	5090	5090	5090	0
281	20241017	152000	339950390	5090	5090	5090	5090	0
282	20241017	151900	339950390	5090	5090	5090	5090	0
283	20241017	151800	339950390	5090	5070	5090	5070	398
284	20241017	151700	337928310	5060	5060	5070	5060	150
285	20241017	151600	337169160	5060	5050	5060	5050	167
286	20241017	151500	336324250	5050	5050	5060	5050	108
287	20241017	151400	335778790	5050	5050	5050	5050	103
288	20241017	151300	335258640	5050	5050	5050	5050	223
289	20241017	151200	334132490	5050	5060	5060	5050	185
290	20241017	151100	333196500	5060	5070	5080	5060	308
291	20241017	151000	331634380	5060	5080	5080	5060	1526
292	20241017	150900	323887200	5080	5070	5080	5070	189
293	20241017	150800	322928240	5070	5070	5080	5070	3050
294	20241017	150700	307437950	5070	5060	5070	5060	278
295	20241017	150600	306030000	5060	5050	5080	5050	183
296	20241017	150500	305103250	5050	5070	5070	5050	106
297	20241017	150400	304566840	5070	5050	5080	5050	293
298	20241017	150300	303080990	5060	5050	5060	5050	231
299	20241017	150200	301913530	5050	5050	5070	5050	152
300	20241017	150100	301144600	5060	5070	5080	5060	307
301	20241017	150000	299586810	5070	5070	5080	5070	281
302	20241017	145900	298161220	5070	5060	5070	5060	221
303	20241017	145800	297041990	5070	5060	5080	5050	344
304	20241017	145700	295298440	5060	5060	5070	5060	377
305	20241017	145600	293387200	5060	5050	5060	5050	247
306	20241017	145500	292137410	5050	5060	5060	5050	178
307	20241017	145400	291237710	5070	5060	5070	5060	481
308	20241017	145300	288800150	5060	5060	5060	5050	208
309	20241017	145200	287747790	5060	5060	5070	5050	495
310	20241017	145100	285239720	5060	5060	5060	5060	172
311	20241017	145000	284369400	5060	5060	5060	5050	202
312	20241017	144900	283348500	5060	5060	5070	5060	499
313	20241017	144800	280820050	5060	5060	5060	5060	188
314	20241017	144700	279868770	5060	5070	5070	5050	482
315	20241017	144600	277426270	5060	5060	5060	5050	197
316	20241017	144500	276429570	5060	5050	5070	5050	418
317	20241017	144400	274312420	5060	5060	5070	5060	524
318	20241017	144300	271657440	5060	5060	5070	5060	424
319	20241017	144200	269509450	5060	5070	5070	5050	607
320	20241017	144100	266433920	5060	5060	5060	5060	205
321	20241017	144000	265396620	5060	5060	5070	5060	362
322	20241017	143900	263562290	5060	5060	5060	5060	237
323	20241017	143800	262363070	5060	5060	5060	5050	192
324	20241017	143700	261391820	5060	5070	5070	5060	470
325	20241017	143600	259010050	5060	5060	5060	5050	180
326	20241017	143500	258099410	5060	5050	5070	5050	474
327	20241017	143400	255699800	5050	5060	5070	5050	460
328	20241017	143300	253368750	5060	5060	5070	5060	460
329	20241017	143200	251038570	5060	5060	5060	5050	153
330	20241017	143100	250265140	5070	5060	5070	5050	500
331	20241017	143000	247732080	5060	5050	5060	5050	422
332	20241017	142900	245597840	5060	5060	5070	5060	485
333	20241017	142800	243140040	5060	5060	5070	5050	509
334	20241017	142700	240562050	5060	5080	5080	5060	62
335	20241017	142600	240247880	5080	5070	5080	5070	592
336	20241017	142500	237242210	5070	5060	5070	5060	194
337	20241017	142400	236259890	5070	5080	5080	5070	571
338	20241017	142300	233359860	5080	5070	5080	5070	176
339	20241017	142200	232465920	5070	5070	5070	5070	190
340	20241017	142100	231502620	5070	5070	5070	5060	234
341	20241017	142000	230317700	5080	5070	5080	5060	304
342	20241017	141900	228773770	5070	5080	5080	5070	422
343	20241017	141800	226630070	5080	5080	5080	5080	235
344	20241017	141700	225436270	5070	5080	5080	5070	131
345	20241017	141600	224771740	5070	5070	5080	5070	542
346	20241017	141500	222020380	5070	5060	5070	5060	112
347	20241017	141400	221452720	5070	5060	5070	5060	443
348	20241017	141300	219207520	5060	5080	5080	5060	118
349	20241017	141200	218608990	5080	5070	5080	5070	478
350	20241017	141100	216183300	5070	5080	5080	5070	321
351	20241017	141000	214553960	5080	5060	5080	5060	402
352	20241017	140900	212515390	5060	5070	5070	5060	668
353	20241017	140800	209129500	5060	5070	5070	5060	223
354	20241017	140700	207999380	5070	5070	5070	5060	223
355	20241017	140600	206868960	5070	5080	5080	5070	533
356	20241017	140500	204161600	5080	5070	5080	5070	135
357	20241017	140400	203475990	5070	5070	5070	5070	272
358	20241017	140300	202096950	5070	5070	5070	5070	129
359	20241017	140200	201442920	5070	5070	5070	5060	193
360	20241017	140100	200464740	5070	5090	5090	5060	305
361	20241017	140000	198918600	5060	5070	5090	5060	760
362	20241017	135900	195056600	5070	5070	5070	5070	306
363	20241017	135800	193505180	5060	5060	5060	5060	101
364	20241017	135700	192994120	5060	5070	5080	5060	496
365	20241017	135600	190477250	5070	5060	5070	5060	151
366	20241017	135500	189712010	5060	5050	5070	5050	213
367	20241017	135400	188633880	5050	5070	5070	5050	225
368	20241017	135300	187495910	5070	5060	5070	5050	694
369	20241017	135200	183981300	5060	5050	5060	5050	318
370	20241017	135100	182373060	5050	5050	5070	5050	440
371	20241017	135000	180146940	5050	5050	5060	5050	514
372	20241017	134900	177549050	5050	5070	5070	5050	375
373	20241017	134800	175651300	5070	5050	5070	5050	489
374	20241017	134700	173176180	5050	5050	5050	5050	228
375	20241017	134600	172024780	5050	5050	5050	5050	176
376	20241017	134500	171135980	5050	5050	5050	5050	186
377	20241017	134400	170196680	5050	5050	5050	5050	189
378	20241017	134300	169242230	5050	5050	5050	5050	213
379	20241017	134200	168166580	5060	5050	5060	5050	697
380	20241017	134100	164641730	5050	5050	5050	5050	154
381	20241017	134000	163864030	5050	5050	5050	5050	241
382	20241017	133900	162646980	5050	5050	5050	5050	263
383	20241017	133800	161318830	5050	5050	5050	5050	108
384	20241017	133700	160773430	5050	5050	5050	5050	247
385	20241017	133600	159526080	5050	5050	5050	5050	166
386	20241017	133500	158687780	5050	5060	5060	5050	707
387	20241017	133400	155111160	5060	5060	5060	5060	130
388	20241017	133300	154453360	5060	5060	5060	5060	240
389	20241017	133200	153238960	5060	5070	5070	5060	217
390	20241017	133100	152140400	5070	5070	5070	5070	267
391	20241017	133000	150786710	5070	5070	5070	5070	263
392	20241017	132900	149453300	5070	5070	5070	5070	37
393	20241017	132800	149265710	5070	5070	5070	5070	61
394	20241017	132700	148956440	5070	5070	5070	5070	13
395	20241017	132600	148890530	5070	5070	5070	5070	99
396	20241017	132500	148388600	5070	5070	5070	5070	13
397	20241017	132400	148322690	5070	5070	5070	5070	0
398	20241017	132300	148322690	5070	5070	5070	5070	120
399	20241017	132200	147714290	5070	5070	5070	5070	0
400	20241017	132100	147714290	5070	5080	5080	5070	91
401	20241017	132000	147252870	5070	5070	5070	5070	0
402	20241017	131900	147252870	5070	5070	5070	5070	119
403	20241017	131800	146649540	5070	5070	5070	5070	0
404	20241017	131700	146649540	5070	5070	5070	5070	80
405	20241017	131600	146243940	5070	5070	5070	5070	446
406	20241017	131500	143982720	5070	5070	5070	5070	71
407	20241017	131400	143622750	5070	5070	5070	5070	463
408	20241017	131300	141275340	5070	5070	5070	5070	296
409	20241017	131200	139774620	5060	5060	5060	5060	117
410	20241017	131100	139182600	5060	5060	5060	5060	0
411	20241017	131000	139182600	5060	5060	5060	5060	76
412	20241017	130900	138798040	5060	5070	5070	5060	69
413	20241017	130800	138448580	5070	5070	5070	5060	139
414	20241017	130700	137744600	5060	5060	5060	5060	0
415	20241017	130600	137744600	5060	5060	5060	5060	64
416	20241017	130500	137420760	5060	5070	5070	5060	137
417	20241017	130400	136726540	5070	5070	5070	5070	10
418	20241017	130300	136675840	5060	5070	5070	5060	86
419	20241017	130200	136240520	5060	5060	5060	5060	36
420	20241017	130100	136058360	5060	5060	5060	5060	67
421	20241017	130000	135719340	5060	5060	5060	5060	0
422	20241017	125900	135719340	5060	5060	5060	5060	176
423	20241017	125800	134828780	5060	5060	5060	5060	0
424	20241017	125700	134828780	5060	5060	5060	5060	65
425	20241017	125600	134499880	5060	5060	5060	5060	0
426	20241017	125500	134499880	5060	5060	5060	5060	110
427	20241017	125400	133943280	5060	5060	5060	5060	0
428	20241017	125300	133943280	5060	5060	5060	5060	0
429	20241017	125200	133943280	5060	5060	5060	5060	109
430	20241017	125100	133391740	5060	5060	5060	5060	0
431	20241017	125000	133391740	5060	5070	5070	5060	102
432	20241017	124900	132875230	5060	5060	5060	5060	462
433	20241017	124800	130537510	5060	5060	5060	5060	109
434	20241017	124700	129985970	5060	5060	5060	5060	0
435	20241017	124600	129985970	5060	5060	5060	5060	59
436	20241017	124500	129687430	5060	5060	5060	5060	37
437	20241017	124400	129500210	5060	5060	5060	5060	67
438	20241017	124300	129161190	5070	5070	5070	5070	0
439	20241017	124200	129161190	5070	5070	5070	5070	95
440	20241017	124100	128679540	5060	5060	5060	5060	105
441	20241017	124000	128148240	5060	5060	5060	5060	0
442	20241017	123900	128148240	5060	5060	5060	5060	67
443	20241017	123800	127809220	5060	5060	5060	5060	37
444	20241017	123700	127622000	5060	5060	5060	5060	62
445	20241017	123600	127308280	5060	5060	5060	5060	0
446	20241017	123500	127308280	5060	5060	5060	5060	71
447	20241017	123400	126949020	5060	5060	5060	5060	37
448	20241017	123300	126761800	5060	5060	5060	5060	0
449	20241017	123200	126761800	5060	5060	5060	5060	59
450	20241017	123100	126463260	5060	5060	5060	5060	36
451	20241017	123000	126281100	5060	5060	5060	5060	71
452	20241017	122900	125921840	5060	5060	5060	5060	0
453	20241017	122800	125921840	5060	5060	5060	5060	69
454	20241017	122700	125572700	5060	5070	5070	5060	237
455	20241017	122600	124371480	5060	5060	5060	5060	65
456	20241017	122500	124042580	5060	5060	5060	5060	0
457	20241017	122400	124042580	5060	5060	5060	5060	110
458	20241017	122300	123485980	5060	5060	5060	5060	0
459	20241017	122200	123485980	5060	5060	5060	5060	0
460	20241017	122100	123485980	5060	5060	5060	5060	110
461	20241017	122000	122929380	5060	5060	5060	5060	0
462	20241017	121900	122929380	5060	5060	5060	5060	61
463	20241017	121800	122620720	5060	5060	5060	5060	0
464	20241017	121700	122620720	5060	5060	5060	5060	106
465	20241017	121600	122084360	5060	5060	5060	5060	0
466	20241017	121500	122084360	5060	5060	5060	5060	68
467	20241017	121400	121740280	5060	5060	5060	5060	37
468	20241017	121300	121553060	5060	5060	5060	5060	68
469	20241017	121200	121208980	5060	5060	5060	5060	0
470	20241017	121100	121208980	5060	5060	5060	5060	0
471	20241017	121000	121208980	5060	5070	5070	5060	109
472	20241017	120900	120657340	5060	5060	5060	5060	1
473	20241017	120800	120652280	5060	5060	5060	5060	67
474	20241017	120700	120313260	5060	5060	5060	5060	37
475	20241017	120600	120126040	5070	5070	5070	5070	106
476	20241017	120500	119588620	5070	5070	5070	5070	6
477	20241017	120400	119558200	5060	5070	5070	5060	1247
478	20241017	120300	113243010	5070	5070	5070	5070	37
479	20241017	120200	113055420	5070	5070	5070	5070	0
480	20241017	120100	113055420	5070	5070	5070	5070	70
481	20241017	120000	112700520	5070	5070	5070	5070	36
482	20241017	115900	112518000	5070	5070	5070	5070	62
483	20241017	115800	112203660	5070	5070	5070	5070	0
484	20241017	115700	112203660	5070	5070	5070	5070	60
485	20241017	115600	111899460	5070	5070	5070	5070	37
486	20241017	115500	111711870	5070	5070	5070	5070	73
487	20241017	115400	111341760	5070	5070	5070	5070	0
488	20241017	115300	111341760	5070	5070	5070	5070	101
489	20241017	115200	110829690	5070	5070	5070	5070	0
490	20241017	115100	110829690	5070	5070	5070	5070	0
491	20241017	115000	110829690	5070	5070	5070	5070	105
492	20241017	114900	110297340	5070	5070	5070	5070	0
493	20241017	114800	110297340	5070	5070	5070	5070	68
494	20241017	114700	109952580	5070	5070	5070	5070	0
495	20241017	114600	109952580	5070	5070	5070	5070	97
496	20241017	114500	109460790	5070	5070	5070	5070	0
497	20241017	114400	109460790	5070	5070	5070	5070	59
498	20241017	114300	109161660	5070	5070	5070	5070	37
499	20241017	114200	108974070	5070	5070	5070	5070	0
500	20241017	114100	108974070	5070	5070	5070	5070	67
501	20241017	114000	108634380	5070	5070	5070	5070	0
502	20241017	113900	108634380	5070	5070	5070	5070	107
503	20241017	113800	108091890	5070	5070	5070	5070	0
504	20241017	113700	108091890	5070	5070	5070	5070	1762
505	20241017	113600	99158550	5070	5070	5070	5070	37
506	20241017	113500	98970960	5070	5070	5070	5070	62
507	20241017	113400	98656620	5070	5070	5070	5070	0
508	20241017	113300	98656620	5070	5070	5070	5070	61
509	20241017	113200	98347350	5070	5070	5070	5070	37
510	20241017	113100	98159760	5070	5070	5070	5070	0
511	20241017	113000	98159760	5070	5070	5070	5070	73
512	20241017	112900	97789650	5080	5070	5080	5070	37
513	20241017	112800	97602050	5070	5070	5070	5070	65
514	20241017	112700	97272500	5070	5070	5070	5070	0
515	20241017	112600	97272500	5070	5070	5070	5070	69
516	20241017	112500	96922670	5070	5070	5070	5070	37
517	20241017	112400	96735080	5070	5070	5070	5070	60
518	20241017	112300	96430880	5070	5070	5070	5070	0
519	20241017	112200	96430880	5070	5070	5070	5070	101
520	20241017	112100	95918810	5080	5080	5080	5080	1
521	20241017	112000	95913730	5070	5070	5070	5070	0
522	20241017	111900	95913730	5070	5070	5070	5070	60
523	20241017	111800	95609530	5070	5070	5070	5070	36
524	20241017	111700	95427010	5070	5070	5070	5070	129
525	20241017	111600	94772980	5070	5070	5070	5070	0
526	20241017	111500	94772980	5070	5080	5080	5070	44
527	20241017	111400	94549830	5080	5080	5080	5080	85
528	20241017	111300	94118030	5080	5080	5080	5080	483
529	20241017	111200	91664390	5090	5080	5090	5080	38
530	20241017	111100	91471340	5080	5080	5080	5080	0
531	20241017	111000	91471340	5080	5080	5080	5080	67
532	20241017	110900	91130980	5080	5080	5080	5080	0
533	20241017	110800	91130980	5080	5080	5080	5080	97
534	20241017	110700	90638220	5080	5080	5080	5080	0
535	20241017	110600	90638220	5080	5080	5080	5080	65
536	20241017	110500	90308020	5080	5080	5080	5080	37
537	20241017	110400	90120060	5080	5080	5080	5080	91
538	20241017	110300	89657780	5090	5090	5090	5090	0
539	20241017	110200	89657780	5090	5090	5090	5090	45
540	20241017	110100	89428730	5090	5090	5090	5090	37
541	20241017	110000	89240400	5090	5090	5090	5090	0
542	20241017	105900	89240400	5090	5090	5090	5090	63
543	20241017	105800	88919730	5090	5090	5090	5090	36
544	20241017	105700	88736490	5090	5090	5090	5090	71
545	20241017	105600	88375100	5090	5090	5090	5090	0
546	20241017	105500	88375100	5090	5090	5090	5090	63
547	20241017	105400	88054430	5090	5090	5090	5090	397
548	20241017	105300	86033700	5090	5080	5090	5080	474
549	20241017	105200	83621660	5080	5080	5080	5080	0
550	20241017	105100	83621660	5080	5080	5080	5080	37
551	20241017	105000	83433700	5080	5090	5090	5080	75
552	20241017	104900	83052680	5080	5080	5080	5080	0
553	20241017	104800	83052680	5080	5080	5080	5080	96
554	20241017	104700	82565000	5080	5080	5080	5080	0
555	20241017	104600	82565000	5080	5080	5080	5080	258
556	20241017	104500	81254360	5080	5080	5080	5080	0
557	20241017	104400	81254360	5080	5080	5080	5080	194
558	20241017	104300	80268840	5080	5080	5080	5080	0
559	20241017	104200	80268840	5080	5080	5080	5080	67
560	20241017	104100	79928480	5080	5070	5080	5070	133
561	20241017	104000	79253210	5070	5070	5070	5070	0
562	20241017	103900	79253210	5070	5070	5070	5070	69
563	20241017	103800	78903380	5070	5070	5070	5070	0
564	20241017	103700	78903380	5070	5070	5070	5070	97
565	20241017	103600	78411590	5070	5070	5070	5070	0
566	20241017	103500	78411590	5070	5070	5070	5070	64
567	20241017	103400	78087110	5080	5070	5080	5070	85
568	20241017	103300	77655680	5070	5070	5070	5070	60
569	20241017	103200	77351480	5080	5080	5080	5080	4
570	20241017	103100	77331160	5080	5070	5080	5070	231
571	20241017	103000	76158320	5070	5080	5080	5070	323
572	20241017	102900	74517850	5070	5070	5070	5070	0
573	20241017	102800	74517850	5070	5070	5070	5070	62
574	20241017	102700	74203510	5070	5070	5070	5070	36
575	20241017	102600	74020990	5070	5070	5070	5070	59
576	20241017	102500	73721860	5070	5070	5070	5070	0
577	20241017	102400	73721860	5070	5070	5070	5070	87
578	20241017	102300	73280770	5070	5070	5070	5070	67
579	20241017	102200	72941080	5070	5070	5070	5070	0
580	20241017	102100	72941080	5070	5070	5070	5070	68
581	20241017	102000	72596320	5070	5070	5070	5070	37
582	20241017	101900	72408730	5070	5070	5070	5070	59
583	20241017	101800	72109600	5070	5070	5070	5070	0
584	20241017	101700	72109600	5070	5070	5070	5070	36
585	20241017	101600	71927080	5070	5070	5070	5070	65
586	20241017	101500	71597530	5070	5070	5070	5070	0
587	20241017	101400	71597530	5070	5070	5070	5070	59
588	20241017	101300	71298400	5070	5070	5070	5070	347
589	20241017	101200	69539110	5070	5070	5070	5070	64
590	20241017	101100	69214630	5070	5070	5070	5070	0
591	20241017	101000	69214630	5070	5070	5070	5070	102
592	20241017	100900	68697490	5070	5070	5070	5070	0
593	20241017	100800	68697490	5070	5070	5070	5070	0
594	20241017	100700	68697490	5070	5070	5070	5070	70
595	20241017	100600	68342590	5070	5070	5070	5070	36
596	20241017	100500	68160070	5070	5080	5080	5070	167
597	20241017	100400	67312380	5080	5080	5080	5080	6
598	20241017	100300	67281900	5080	5070	5080	5070	107
599	20241017	100200	66739400	5070	5070	5070	5070	0
600	20241017	100100	66739400	5070	5070	5070	5070	65
601	20241017	100000	66409850	5070	5070	5070	5070	0
602	20241017	095900	66409850	5070	5070	5070	5070	37
603	20241017	095800	66222260	5070	5070	5070	5070	59
604	20241017	095700	65923130	5070	5070	5070	5070	0
605	20241017	095600	65923130	5070	5070	5070	5070	97
606	20241017	095500	65431340	5070	5070	5070	5070	0
607	20241017	095400	65431340	5070	5070	5070	5070	123
608	20241017	095300	64807730	5070	5070	5070	5070	520
609	20241017	095200	62171330	5070	5070	5070	5070	71
610	20241017	095100	61811360	5070	5070	5070	5070	0
611	20241017	095000	61811360	5070	5070	5070	5070	0
612	20241017	094900	61811360	5070	5080	5080	5070	128
613	20241017	094800	61162190	5080	5080	5080	5080	3423
614	20241017	094700	43773350	5080	5080	5080	5080	64
615	20241017	094600	43448230	5080	5080	5080	5080	36
616	20241017	094500	43265350	5090	5090	5090	5090	18
617	20241017	094400	43173730	5080	5090	5090	5080	67
618	20241017	094300	42833000	5090	5090	5090	5090	0
619	20241017	094200	42833000	5090	5090	5090	5090	37
620	20241017	094100	42644670	5090	5090	5090	5090	100
621	20241017	094000	42135670	5090	5090	5090	5090	0
622	20241017	093900	42135670	5090	5090	5090	5090	44
623	20241017	093800	41911710	5090	5090	5090	5090	318
624	20241017	093700	40293090	5080	5080	5080	5080	0
625	20241017	093600	40293090	5080	5080	5080	5080	7
626	20241017	093500	40257530	5080	5080	5080	5080	914
627	20241017	093400	35614410	5080	5080	5080	5080	1
628	20241017	093300	35609330	5080	5080	5080	5080	36
629	20241017	093200	35426450	5080	5080	5080	5080	4
630	20241017	093100	35406130	5080	5080	5080	5080	129
631	20241017	093000	34750810	5080	5080	5080	5080	406
632	20241017	092900	32688330	5080	5080	5080	5080	200
633	20241017	092800	31672330	5080	5080	5080	5080	394
634	20241017	092700	29670810	5090	5080	5090	5080	1029
635	20241017	092600	24443200	5090	5090	5090	5090	32
636	20241017	092500	24280320	5090	5090	5090	5090	25
637	20241017	092400	24153070	5080	5080	5080	5080	412
638	20241017	092300	22060110	5080	5090	5090	5080	620
639	20241017	092200	18910190	5080	5080	5080	5080	300
640	20241017	092100	17386190	5080	5080	5080	5080	0
641	20241017	092000	17386190	5080	5080	5080	5080	400
642	20241017	091900	15354190	5080	5080	5080	5080	0
643	20241017	091800	15354190	5080	5080	5080	5080	0
644	20241017	091700	15354190	5080	5080	5080	5080	8
645	20241017	091600	15313550	5080	5080	5080	5080	292
646	20241017	091500	13830190	5080	5080	5080	5080	250
647	20241017	091400	12560190	5080	5080	5080	5080	0
648	20241017	091300	12560190	5080	5080	5080	5080	17
649	20241017	091200	12473830	5080	5080	5080	5080	410
650	20241017	091100	10391030	5080	5080	5080	5080	96
651	20241017	091000	9903350	5080	5080	5080	5080	0
652	20241017	090900	9903350	5080	5080	5080	5080	499
653	20241017	090800	7368430	5080	5080	5080	5080	500
654	20241017	090700	4828430	5070	5070	5070	5070	0
655	20241017	090600	4828430	5070	5070	5070	5070	0
656	20241017	090500	4828430	5070	5070	5070	5070	0
657	20241017	090400	4828430	5070	5070	5070	5070	113
658	20241017	090300	4255520	5070	5070	5070	5070	0
659	20241017	090200	4255520	5070	5070	5070	5070	0
660	20241017	090100	4255520	5070	5070	5070	5070	0
661	20241017	090000	4255520	5070	5080	5080	5070	839