KissMeData/099440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200900	634058060	3090	3090	3090	3090	4697
3	20241010	200800	634058060	3090	3090	3090	3090	0
4	20241010	200700	634058060	3090	3090	3090	3090	0
5	20241010	200600	634058060	3090	3090	3090	3090	0
6	20241010	200500	634058060	3090	3090	3090	3090	0
7	20241010	200400	634058060	3090	3090	3090	3090	0
8	20241010	200300	634058060	3090	3090	3090	3090	0
9	20241010	200200	634058060	3090	3090	3090	3090	0
10	20241010	200100	634058060	3090	3090	3090	3090	0
11	20241010	200000	634058060	3090	3090	3090	3090	0
12	20241010	195900	634058060	3090	3090	3090	3090	0
13	20241010	195800	634058060	3090	3090	3090	3090	0
14	20241010	195700	634058060	3090	3090	3090	3090	0
15	20241010	195600	634058060	3090	3090	3090	3090	0
16	20241010	195500	634058060	3090	3090	3090	3090	0
17	20241010	195400	634058060	3090	3090	3090	3090	0
18	20241010	195300	634058060	3090	3090	3090	3090	0
19	20241010	195200	634058060	3090	3090	3090	3090	0
20	20241010	195100	634058060	3090	3090	3090	3090	0
21	20241010	195000	634058060	3090	3090	3090	3090	0
22	20241010	194900	634058060	3090	3090	3090	3090	0
23	20241010	194800	634058060	3090	3090	3090	3090	0
24	20241010	194700	634058060	3090	3090	3090	3090	0
25	20241010	194600	634058060	3090	3090	3090	3090	0
26	20241010	194500	634058060	3090	3090	3090	3090	0
27	20241010	194400	634058060	3090	3090	3090	3090	0
28	20241010	194300	634058060	3090	3090	3090	3090	0
29	20241010	194200	634058060	3090	3090	3090	3090	0
30	20241010	194100	634058060	3090	3090	3090	3090	0
31	20241010	194000	634058060	3090	3090	3090	3090	0
32	20241010	193900	634058060	3090	3090	3090	3090	4697
33	20241010	193800	634058060	3090	3090	3090	3090	0
34	20241010	193700	634058060	3090	3090	3090	3090	0
35	20241010	193600	634058060	3090	3090	3090	3090	0
36	20241010	193500	634058060	3090	3090	3090	3090	0
37	20241010	193400	634058060	3090	3090	3090	3090	0
38	20241010	193300	634058060	3090	3090	3090	3090	0
39	20241010	193200	634058060	3090	3090	3090	3090	0
40	20241010	193100	634058060	3090	3090	3090	3090	0
41	20241010	193000	634058060	3090	3090	3090	3090	0
42	20241010	192900	634058060	3090	3090	3090	3090	0
43	20241010	192800	634058060	3090	3090	3090	3090	0
44	20241010	192700	634058060	3090	3090	3090	3090	0
45	20241010	192600	634058060	3090	3090	3090	3090	0
46	20241010	192500	634058060	3090	3090	3090	3090	0
47	20241010	192400	634058060	3090	3090	3090	3090	0
48	20241010	192300	634058060	3090	3090	3090	3090	0
49	20241010	192200	634058060	3090	3090	3090	3090	0
50	20241010	192100	634058060	3090	3090	3090	3090	0
51	20241010	192000	634058060	3090	3090	3090	3090	0
52	20241010	191900	634058060	3090	3090	3090	3090	0
53	20241010	191800	634058060	3090	3090	3090	3090	0
54	20241010	191700	634058060	3090	3090	3090	3090	0
55	20241010	191600	634058060	3090	3090	3090	3090	0
56	20241010	191500	634058060	3090	3090	3090	3090	0
57	20241010	191400	634058060	3090	3090	3090	3090	0
58	20241010	191300	634058060	3090	3090	3090	3090	0
59	20241010	191200	634058060	3090	3090	3090	3090	0
60	20241010	191100	634058060	3090	3090	3090	3090	0
61	20241010	191000	634058060	3090	3090	3090	3090	0
62	20241010	190900	634058060	3090	3090	3090	3090	4697
63	20241010	190800	634058060	3090	3090	3090	3090	0
64	20241010	190700	634058060	3090	3090	3090	3090	0
65	20241010	190600	634058060	3090	3090	3090	3090	0
66	20241010	190500	634058060	3090	3090	3090	3090	0
67	20241010	190400	634058060	3090	3090	3090	3090	0
68	20241010	190300	634058060	3090	3090	3090	3090	0
69	20241010	190200	634058060	3090	3090	3090	3090	0
70	20241010	190100	634058060	3090	3090	3090	3090	0
71	20241010	190000	634058060	3090	3090	3090	3090	0
72	20241010	185900	634058060	3090	3090	3090	3090	0
73	20241010	185800	634058060	3090	3090	3090	3090	0
74	20241010	185700	634058060	3090	3090	3090	3090	0
75	20241010	185600	634058060	3090	3090	3090	3090	0
76	20241010	185500	634058060	3090	3090	3090	3090	0
77	20241010	185400	634058060	3090	3090	3090	3090	0
78	20241010	185300	634058060	3090	3090	3090	3090	0
79	20241010	185200	634058060	3090	3090	3090	3090	0
80	20241010	185100	634058060	3090	3090	3090	3090	0
81	20241010	185000	634058060	3090	3090	3090	3090	0
82	20241010	184900	634058060	3090	3090	3090	3090	0
83	20241010	184800	634058060	3090	3090	3090	3090	0
84	20241010	184700	634058060	3090	3090	3090	3090	0
85	20241010	184600	634058060	3090	3090	3090	3090	0
86	20241010	184500	634058060	3090	3090	3090	3090	0
87	20241010	184400	634058060	3090	3090	3090	3090	0
88	20241010	184300	634058060	3090	3090	3090	3090	0
89	20241010	184200	634058060	3090	3090	3090	3090	0
90	20241010	184100	634058060	3090	3090	3090	3090	0
91	20241010	184000	634058060	3090	3090	3090	3090	0
92	20241010	183900	634058060	3090	3090	3090	3090	4697
93	20241010	183800	634058060	3090	3090	3090	3090	0
94	20241010	183700	634058060	3090	3090	3090	3090	0
95	20241010	183600	634058060	3090	3090	3090	3090	0
96	20241010	183500	634058060	3090	3090	3090	3090	0
97	20241010	183400	634058060	3090	3090	3090	3090	0
98	20241010	183300	634058060	3090	3090	3090	3090	0
99	20241010	183200	634058060	3090	3090	3090	3090	0
100	20241010	183100	634058060	3090	3090	3090	3090	0
101	20241010	183000	634058060	3090	3090	3090	3090	0
102	20241010	182900	634058060	3090	3090	3090	3090	0
103	20241010	182800	634058060	3090	3090	3090	3090	0
104	20241010	182700	634058060	3090	3090	3090	3090	0
105	20241010	182600	634058060	3090	3090	3090	3090	0
106	20241010	182500	634058060	3090	3090	3090	3090	0
107	20241010	182400	634058060	3090	3090	3090	3090	0
108	20241010	182300	634058060	3090	3090	3090	3090	0
109	20241010	182200	634058060	3090	3090	3090	3090	0
110	20241010	182100	634058060	3090	3090	3090	3090	0
111	20241010	182000	634058060	3090	3090	3090	3090	0
112	20241010	181900	634058060	3090	3090	3090	3090	0
113	20241010	181800	634058060	3090	3090	3090	3090	0
114	20241010	181700	634058060	3090	3090	3090	3090	0
115	20241010	181600	634058060	3090	3090	3090	3090	0
116	20241010	181500	634058060	3090	3090	3090	3090	0
117	20241010	181400	634058060	3090	3090	3090	3090	0
118	20241010	181300	634058060	3090	3090	3090	3090	0
119	20241010	181200	634058060	3090	3090	3090	3090	0
120	20241010	181100	634058060	3090	3090	3090	3090	0
121	20241010	181000	634058060	3090	3090	3090	3090	0
122	20241010	180900	634058060	3090	3090	3090	3090	4697
123	20241010	180800	634058060	3090	3090	3090	3090	0
124	20241010	180700	634058060	3090	3090	3090	3090	0
125	20241010	180600	634058060	3090	3090	3090	3090	0
126	20241010	180500	634058060	3090	3090	3090	3090	0
127	20241010	180400	634058060	3090	3090	3090	3090	0
128	20241010	180300	634058060	3090	3090	3090	3090	0
129	20241010	180200	634058060	3090	3090	3090	3090	0
130	20241010	180100	634058060	3090	3090	3090	3090	0
131	20241010	180000	634058060	3090	3090	3090	3090	0
132	20241010	175900	634058060	3090	3090	3090	3090	0
133	20241010	175800	634058060	3090	3090	3090	3090	0
134	20241010	175700	634058060	3090	3090	3090	3090	0
135	20241010	175600	634058060	3090	3090	3090	3090	0
136	20241010	175500	634058060	3090	3090	3090	3090	0
137	20241010	175400	634058060	3090	3090	3090	3090	0
138	20241010	175300	634058060	3090	3090	3090	3090	0
139	20241010	175200	634058060	3090	3090	3090	3090	0
140	20241010	175100	634058060	3090	3090	3090	3090	0
141	20241010	175000	634058060	3090	3090	3090	3090	0
142	20241010	174900	634058060	3090	3090	3090	3090	0
143	20241010	174800	634058060	3090	3090	3090	3090	0
144	20241010	174700	634058060	3090	3090	3090	3090	0
145	20241010	174600	634058060	3090	3090	3090	3090	0
146	20241010	174500	634058060	3090	3090	3090	3090	0
147	20241010	174400	634058060	3090	3090	3090	3090	0
148	20241010	174300	634058060	3090	3090	3090	3090	0
149	20241010	174200	634058060	3090	3090	3090	3090	0
150	20241010	174100	634058060	3090	3090	3090	3090	0
151	20241010	174000	634058060	3090	3090	3090	3090	0
152	20241010	173900	634058060	3090	3090	3090	3090	4697
153	20241010	173800	634058060	3090	3090	3090	3090	0
154	20241010	173700	634058060	3090	3090	3090	3090	0
155	20241010	173600	634058060	3090	3090	3090	3090	0
156	20241010	173500	634058060	3090	3090	3090	3090	0
157	20241010	173400	634058060	3090	3090	3090	3090	0
158	20241010	173300	634058060	3090	3090	3090	3090	0
159	20241010	173200	634058060	3090	3090	3090	3090	0
160	20241010	173100	634058060	3090	3090	3090	3090	0
161	20241010	173000	634058060	3090	3090	3090	3090	0
162	20241010	172900	634058060	3090	3090	3090	3090	0
163	20241010	172800	634058060	3090	3090	3090	3090	0
164	20241010	172700	634058060	3090	3090	3090	3090	0
165	20241010	172600	634058060	3090	3090	3090	3090	0
166	20241010	172500	634058060	3090	3090	3090	3090	0
167	20241010	172400	634058060	3090	3090	3090	3090	0
168	20241010	172300	634058060	3090	3090	3090	3090	0
169	20241010	172200	634058060	3090	3090	3090	3090	0
170	20241010	172100	634058060	3090	3090	3090	3090	0
171	20241010	172000	634058060	3090	3090	3090	3090	0
172	20241010	171900	634058060	3090	3090	3090	3090	0
173	20241010	171800	634058060	3090	3090	3090	3090	0
174	20241010	171700	634058060	3090	3090	3090	3090	0
175	20241010	171600	634058060	3090	3090	3090	3090	0
176	20241010	171500	634058060	3090	3090	3090	3090	0
177	20241010	171400	634058060	3090	3090	3090	3090	0
178	20241010	171300	634058060	3090	3090	3090	3090	0
179	20241010	171200	634058060	3090	3090	3090	3090	0
180	20241010	171100	634058060	3090	3090	3090	3090	0
181	20241010	171000	634058060	3090	3090	3090	3090	0
182	20241010	170900	634058060	3090	3090	3090	3090	4697
183	20241010	170800	634058060	3090	3090	3090	3090	0
184	20241010	170700	634058060	3090	3090	3090	3090	0
185	20241010	170600	634058060	3090	3090	3090	3090	0
186	20241010	170500	634058060	3090	3090	3090	3090	0
187	20241010	170400	634058060	3090	3090	3090	3090	0
188	20241010	170300	634058060	3090	3090	3090	3090	0
189	20241010	170200	634058060	3090	3090	3090	3090	0
190	20241010	170100	634058060	3090	3090	3090	3090	0
191	20241010	170000	634058060	3090	3090	3090	3090	0
192	20241010	165900	634058060	3090	3090	3090	3090	0
193	20241010	165800	634058060	3090	3090	3090	3090	0
194	20241010	165700	634058060	3090	3090	3090	3090	0
195	20241010	165600	634058060	3090	3090	3090	3090	0
196	20241010	165500	634058060	3090	3090	3090	3090	0
197	20241010	165400	634058060	3090	3090	3090	3090	0
198	20241010	165300	634058060	3090	3090	3090	3090	0
199	20241010	165200	634058060	3090	3090	3090	3090	0
200	20241010	165100	634058060	3090	3090	3090	3090	0
201	20241010	165000	634058060	3090	3090	3090	3090	0
202	20241010	164900	634058060	3090	3090	3090	3090	0
203	20241010	164800	634058060	3090	3090	3090	3090	0
204	20241010	164700	634058060	3090	3090	3090	3090	0
205	20241010	164600	634058060	3090	3090	3090	3090	0
206	20241010	164500	634058060	3090	3090	3090	3090	0
207	20241010	164400	634058060	3090	3090	3090	3090	0
208	20241010	164300	634058060	3090	3090	3090	3090	0
209	20241010	164200	634058060	3090	3090	3090	3090	0
210	20241010	164100	634058060	3090	3090	3090	3090	0
211	20241010	164000	634058060	3090	3090	3090	3090	0
212	20241010	163900	634058060	3090	3090	3090	3090	4697
213	20241010	163800	634058060	3090	3090	3090	3090	0
214	20241010	163700	634058060	3090	3090	3090	3090	0
215	20241010	163600	634058060	3090	3090	3090	3090	0
216	20241010	163500	634058060	3090	3090	3090	3090	0
217	20241010	163400	634058060	3090	3090	3090	3090	0
218	20241010	163300	634058060	3090	3090	3090	3090	0
219	20241010	163200	634058060	3090	3090	3090	3090	0
220	20241010	163100	634058060	3090	3090	3090	3090	0
221	20241010	163000	634058060	3090	3090	3090	3090	0
222	20241010	162900	634058060	3090	3090	3090	3090	0
223	20241010	162800	634058060	3090	3090	3090	3090	0
224	20241010	162700	634058060	3090	3090	3090	3090	0
225	20241010	162600	634058060	3090	3090	3090	3090	0
226	20241010	162500	634058060	3090	3090	3090	3090	0
227	20241010	162400	634058060	3090	3090	3090	3090	0
228	20241010	162300	634058060	3090	3090	3090	3090	0
229	20241010	162200	634058060	3090	3090	3090	3090	0
230	20241010	162100	634058060	3090	3090	3090	3090	0
231	20241010	162000	634058060	3090	3090	3090	3090	0
232	20241010	161900	634058060	3090	3090	3090	3090	0
233	20241010	161800	634058060	3090	3090	3090	3090	0
234	20241010	161700	634058060	3090	3090	3090	3090	0
235	20241010	161600	634058060	3090	3090	3090	3090	0
236	20241010	161500	634058060	3090	3090	3090	3090	0
237	20241010	161400	634058060	3090	3090	3090	3090	0
238	20241010	161300	634058060	3090	3090	3090	3090	0
239	20241010	161200	634058060	3090	3090	3090	3090	0
240	20241010	161100	634058060	3090	3090	3090	3090	0
241	20241010	161000	634058060	3090	3090	3090	3090	0
242	20241010	160900	634058060	3090	3090	3090	3090	4697
243	20241010	160800	634058060	3090	3090	3090	3090	0
244	20241010	160700	634058060	3090	3090	3090	3090	0
245	20241010	160600	634058060	3090	3090	3090	3090	0
246	20241010	160500	634058060	3090	3090	3090	3090	0
247	20241010	160400	634058060	3090	3090	3090	3090	0
248	20241010	160300	634058060	3090	3090	3090	3090	0
249	20241010	160200	634058060	3090	3090	3090	3090	0
250	20241010	160100	634058060	3090	3090	3090	3090	0
251	20241010	160000	634058060	3090	3090	3090	3090	0
252	20241010	155900	634058060	3090	3090	3090	3090	0
253	20241010	155800	634058060	3090	3090	3090	3090	0
254	20241010	155700	634058060	3090	3090	3090	3090	0
255	20241010	155600	634058060	3090	3090	3090	3090	0
256	20241010	155500	634058060	3090	3090	3090	3090	0
257	20241010	155400	634058060	3090	3090	3090	3090	0
258	20241010	155300	634058060	3090	3090	3090	3090	0
259	20241010	155200	634058060	3090	3090	3090	3090	0
260	20241010	155100	634058060	3090	3090	3090	3090	0
261	20241010	155000	634058060	3090	3090	3090	3090	0
262	20241010	154900	634058060	3090	3090	3090	3090	0
263	20241010	154800	634058060	3090	3090	3090	3090	0
264	20241010	154700	634058060	3090	3090	3090	3090	0
265	20241010	154600	634058060	3090	3090	3090	3090	0
266	20241010	154500	634058060	3090	3090	3090	3090	0
267	20241010	154400	634058060	3090	3090	3090	3090	0
268	20241010	154300	634058060	3090	3090	3090	3090	0
269	20241010	154200	634058060	3090	3090	3090	3090	0
270	20241010	154100	634058060	3090	3090	3090	3090	0
271	20241010	154000	634058060	3090	3090	3090	3090	0
272	20241010	153900	634058060	3090	3090	3090	3090	4697
273	20241010	153800	634058060	3090	3090	3090	3090	0
274	20241010	153700	634058060	3090	3090	3090	3090	0
275	20241010	153600	634058060	3090	3090	3090	3090	0
276	20241010	153500	634058060	3090	3090	3090	3090	0
277	20241010	153400	634058060	3090	3090	3090	3090	0
278	20241010	153300	634058060	3090	3090	3090	3090	0
279	20241010	153200	634058060	3090	3090	3090	3090	0
280	20241010	153100	634058060	3090	3090	3090	3090	0
281	20241010	153000	634058060	3090	3090	3090	3090	4697
282	20241010	152900	619544330	3090	3090	3090	3090	0
283	20241010	152800	619544330	3090	3090	3090	3090	0
284	20241010	152700	619544330	3090	3090	3090	3090	0
285	20241010	152600	619544330	3090	3090	3090	3090	0
286	20241010	152500	619544330	3090	3090	3090	3090	0
287	20241010	152400	619544330	3090	3090	3090	3090	0
288	20241010	152300	619544330	3090	3090	3090	3090	0
289	20241010	152200	619544330	3090	3090	3090	3090	0
290	20241010	152100	619544330	3090	3090	3090	3090	0
291	20241010	152000	619544330	3090	3090	3090	3090	0
292	20241010	151900	619544330	3090	3090	3090	3090	276
293	20241010	151800	618691490	3095	3095	3095	3095	50
294	20241010	151700	618536740	3090	3090	3090	3090	132
295	20241010	151600	618128860	3090	3090	3090	3090	38
296	20241010	151500	618011440	3090	3090	3090	3090	2127
297	20241010	151400	611439010	3090	3090	3090	3090	1099
298	20241010	151300	608043100	3090	3090	3090	3090	2000
299	20241010	151200	601863100	3100	3100	3100	3100	101
300	20241010	151100	601550000	3100	3095	3100	3095	100
301	20241010	151000	601240200	3090	3090	3090	3090	0
302	20241010	150900	601240200	3090	3090	3090	3085	3641
303	20241010	150800	589997705	3100	3090	3100	3090	5
304	20241010	150700	589982245	3090	3090	3090	3090	330
305	20241010	150600	588962545	3100	3090	3100	3090	36
306	20241010	150500	588851295	3100	3100	3100	3100	0
307	20241010	150400	588851295	3100	3090	3100	3090	53
308	20241010	150300	588687275	3100	3095	3100	3090	55
309	20241010	150200	588517230	3100	3100	3100	3100	0
310	20241010	150100	588517230	3100	3100	3100	3100	2
311	20241010	150000	588511030	3095	3095	3095	3095	101
312	20241010	145900	588198435	3095	3095	3095	3095	108
313	20241010	145800	587864175	3095	3095	3095	3095	0
314	20241010	145700	587864175	3095	3090	3095	3090	119
315	20241010	145600	587496460	3090	3090	3090	3090	0
316	20241010	145500	587496460	3090	3090	3090	3090	0
317	20241010	145400	587496460	3090	3090	3090	3090	0
318	20241010	145300	587496460	3090	3090	3090	3090	95
319	20241010	145200	587202910	3090	3090	3090	3090	13
320	20241010	145100	587162740	3090	3100	3100	3090	1164
321	20241010	145000	583565970	3090	3090	3090	3090	117
322	20241010	144900	583204440	3100	3090	3100	3090	190
323	20241010	144800	582617160	3090	3090	3090	3090	79
324	20241010	144700	582373050	3090	3090	3090	3090	1
325	20241010	144600	582369960	3085	3085	3085	3085	0
326	20241010	144500	582369960	3085	3085	3085	3085	0
327	20241010	144400	582369960	3085	3080	3085	3080	1297
328	20241010	144300	578373880	3085	3085	3085	3085	0
329	20241010	144200	578373880	3085	3090	3090	3085	786
330	20241010	144100	575948820	3085	3085	3085	3085	0
331	20241010	144000	575948820	3085	3085	3085	3085	1
332	20241010	143900	575945735	3085	3085	3085	3085	0
333	20241010	143800	575945735	3085	3085	3085	3085	0
334	20241010	143700	575945735	3085	3085	3085	3085	199
335	20241010	143600	575331820	3085	3085	3085	3085	0
336	20241010	143500	575331820	3085	3085	3085	3085	0
337	20241010	143400	575331820	3085	3085	3085	3085	1014
338	20241010	143300	572203630	3085	3085	3085	3085	0
339	20241010	143200	572203630	3085	3085	3085	3085	4
340	20241010	143100	572191290	3095	3085	3095	3085	3
341	20241010	143000	572182015	3085	3085	3085	3085	0
342	20241010	142900	572182015	3085	3085	3085	3085	110
343	20241010	142800	571842665	3085	3085	3085	3085	0
344	20241010	142700	571842665	3085	3085	3085	3085	139
345	20241010	142600	571413850	3085	3085	3085	3085	304
346	20241010	142500	570476010	3085	3095	3095	3085	123
347	20241010	142400	570096545	3090	3090	3090	3090	987
348	20241010	142300	567046715	3095	3095	3095	3095	0
349	20241010	142200	567046715	3095	3095	3095	3095	0
350	20241010	142100	567046715	3095	3095	3095	3095	213
351	20241010	142000	566387480	3095	3095	3095	3095	0
352	20241010	141900	566387480	3095	3100	3100	3095	6
353	20241010	141800	566368900	3100	3100	3100	3100	0
354	20241010	141700	566368900	3100	3100	3100	3100	15
355	20241010	141600	566322400	3100	3100	3100	3100	7
356	20241010	141500	566300700	3100	3100	3100	3100	0
357	20241010	141400	566300700	3100	3100	3100	3100	0
358	20241010	141300	566300700	3100	3100	3100	3100	0
359	20241010	141200	566300700	3100	3100	3100	3100	0
360	20241010	141100	566300700	3100	3100	3100	3100	0
361	20241010	141000	566300700	3100	3100	3100	3100	0
362	20241010	140900	566300700	3100	3100	3100	3100	1
363	20241010	140800	566297600	3090	3090	3090	3090	0
364	20241010	140700	566297600	3090	3100	3100	3090	1016
365	20241010	140600	563148160	3100	3100	3100	3100	0
366	20241010	140500	563148160	3100	3100	3100	3100	0
367	20241010	140400	563148160	3100	3100	3100	3100	0
368	20241010	140300	563148160	3100	3100	3100	3100	300
369	20241010	140200	562218160	3095	3095	3095	3095	0
370	20241010	140100	562218160	3095	3095	3095	3095	1700
371	20241010	140000	556956660	3095	3095	3095	3095	1
372	20241010	135900	556953565	3090	3090	3090	3090	110
373	20241010	135800	556613665	3090	3090	3090	3090	0
374	20241010	135700	556613665	3090	3090	3090	3090	0
375	20241010	135600	556613665	3090	3090	3090	3090	221
376	20241010	135500	555930775	3095	3095	3095	3095	0
377	20241010	135400	555930775	3095	3090	3095	3090	101
378	20241010	135300	555618665	3090	3090	3090	3090	4
379	20241010	135200	555606305	3090	3090	3090	3090	0
380	20241010	135100	555606305	3090	3090	3090	3090	0
381	20241010	135000	555606305	3090	3090	3090	3090	0
382	20241010	134900	555606305	3090	3090	3090	3090	0
383	20241010	134800	555606305	3090	3085	3090	3080	718
384	20241010	134700	553393605	3085	3090	3090	3085	138
385	20241010	134600	552967380	3095	3095	3095	3095	0
386	20241010	134500	552967380	3095	3095	3095	3095	1
387	20241010	134400	552964285	3090	3090	3090	3090	0
388	20241010	134300	552964285	3090	3090	3090	3090	6
389	20241010	134200	552945745	3090	3090	3090	3090	1
390	20241010	134100	552942655	3085	3085	3085	3085	480
391	20241010	134000	551461855	3085	3085	3085	3085	1
392	20241010	133900	551458770	3085	3085	3085	3085	519
393	20241010	133800	549857655	3085	3085	3085	3085	0
394	20241010	133700	549857655	3085	3085	3085	3085	2030
395	20241010	133600	543595105	3085	3085	3085	3085	10
396	20241010	133500	543564255	3085	3085	3085	3085	0
397	20241010	133400	543564255	3085	3085	3085	3085	100
398	20241010	133300	543255755	3085	3085	3085	3085	111
399	20241010	133200	542913320	3085	3085	3085	3085	11
400	20241010	133100	542879385	3085	3085	3085	3085	11
401	20241010	133000	542845450	3080	3080	3080	3080	0
402	20241010	132900	542845450	3080	3080	3080	3080	300
403	20241010	132800	541921450	3085	3085	3085	3085	545
404	20241010	132700	540240125	3090	3090	3090	3090	6
405	20241010	132600	540221585	3090	3090	3090	3090	0
406	20241010	132500	540221585	3090	3090	3090	3090	12
407	20241010	132400	540184505	3090	3090	3090	3090	0
408	20241010	132300	540184505	3090	3090	3090	3090	175
409	20241010	132200	539643755	3095	3095	3095	3095	1
410	20241010	132100	539640660	3090	3095	3095	3090	240
411	20241010	132000	538899045	3095	3095	3095	3095	0
412	20241010	131900	538899045	3095	3095	3095	3095	0
413	20241010	131800	538899045	3095	3095	3095	3095	0
414	20241010	131700	538899045	3095	3095	3095	3095	0
415	20241010	131600	538899045	3095	3095	3095	3095	309
416	20241010	131500	537942690	3090	3090	3090	3090	131
417	20241010	131400	537537900	3090	3090	3090	3090	5
418	20241010	131300	537522450	3090	3090	3090	3090	0
419	20241010	131200	537522450	3090	3085	3090	3085	113
420	20241010	131100	537173840	3090	3095	3095	3090	3285
421	20241010	131000	527015080	3095	3095	3095	3095	102
422	20241010	130900	526699390	3095	3095	3095	3095	0
423	20241010	130800	526699390	3095	3095	3095	3095	0
424	20241010	130700	526699390	3095	3095	3095	3095	0
425	20241010	130600	526699390	3095	3095	3095	3095	0
426	20241010	130500	526699390	3095	3095	3095	3095	154
427	20241010	130400	526222760	3100	3100	3100	3100	0
428	20241010	130300	526222760	3100	3100	3100	3100	0
429	20241010	130200	526222760	3100	3100	3100	3100	101
430	20241010	130100	525909660	3100	3100	3100	3100	500
431	20241010	130000	524359660	3100	3100	3100	3100	0
432	20241010	125900	524359660	3100	3100	3100	3100	0
433	20241010	125800	524359660	3100	3100	3100	3100	452
434	20241010	125700	522958460	3095	3095	3095	3095	800
435	20241010	125600	520482460	3100	3100	3100	3100	338
436	20241010	125500	519434660	3100	3100	3100	3100	0
437	20241010	125400	519434660	3100	3100	3100	3100	0
438	20241010	125300	519434660	3100	3100	3100	3100	0
439	20241010	125200	519434660	3100	3100	3100	3100	0
440	20241010	125100	519434660	3100	3100	3100	3100	0
441	20241010	125000	519434660	3100	3100	3100	3100	300
442	20241010	124900	518504660	3095	3095	3095	3095	101
443	20241010	124800	518192065	3100	3100	3100	3100	3
444	20241010	124700	518182765	3100	3100	3100	3100	0
445	20241010	124600	518182765	3100	3100	3100	3100	0
446	20241010	124500	518182765	3100	3100	3100	3100	11
447	20241010	124400	518148665	3100	3100	3100	3100	0
448	20241010	124300	518148665	3100	3100	3100	3100	1
449	20241010	124200	518145565	3100	3100	3100	3100	3
450	20241010	124100	518136265	3100	3105	3105	3100	20
451	20241010	124000	518074215	3100	3100	3100	3100	32
452	20241010	123900	517975015	3100	3100	3100	3100	0
453	20241010	123800	517975015	3100	3100	3100	3100	30
454	20241010	123700	517882015	3100	3100	3100	3100	88
455	20241010	123600	517609215	3100	3100	3100	3100	0
456	20241010	123500	517609215	3100	3100	3100	3100	706
457	20241010	123400	515420615	3105	3105	3105	3105	0
458	20241010	123300	515420615	3105	3100	3105	3100	367
459	20241010	123200	514282905	3100	3100	3100	3100	4
460	20241010	123100	514270505	3100	3100	3100	3100	100
461	20241010	123000	513960505	3100	3105	3105	3100	350
462	20241010	122900	512874750	3110	3110	3110	3110	0
463	20241010	122800	512874750	3110	3110	3110	3110	390
464	20241010	122700	511661850	3110	3110	3110	3110	195
465	20241010	122600	511055400	3110	3110	3110	3110	0
466	20241010	122500	511055400	3110	3110	3110	3110	328
467	20241010	122400	510035320	3110	3110	3110	3110	107
468	20241010	122300	509702550	3115	3115	3115	3115	0
469	20241010	122200	509702550	3115	3115	3115	3115	0
470	20241010	122100	509702550	3115	3115	3115	3115	1
471	20241010	122000	509699435	3115	3115	3115	3115	36
472	20241010	121900	509587295	3120	3120	3120	3120	49
473	20241010	121800	509434415	3130	3130	3130	3130	100
474	20241010	121700	509121415	3130	3130	3130	3130	0
475	20241010	121600	509121415	3130	3130	3130	3120	160
476	20241010	121500	508621695	3125	3130	3130	3115	61
477	20241010	121400	508430830	3130	3115	3130	3115	118
478	20241010	121300	508061580	3130	3130	3130	3130	0
479	20241010	121200	508061580	3130	3130	3130	3130	0
480	20241010	121100	508061580	3130	3115	3130	3115	2
481	20241010	121000	508055335	3130	3130	3130	3115	188
482	20241010	120900	507469520	3130	3130	3130	3130	0
483	20241010	120800	507469520	3130	3125	3130	3125	2170
484	20241010	120700	500681720	3110	3120	3125	3110	1416
485	20241010	120600	496260210	3120	3115	3120	3115	72
486	20241010	120500	496035920	3115	3115	3115	3115	404
487	20241010	120400	494777460	3120	3120	3120	3120	0
488	20241010	120300	494777460	3120	3120	3120	3120	188
489	20241010	120200	494190900	3120	3120	3120	3120	0
490	20241010	120100	494190900	3120	3125	3125	3120	97
491	20241010	120000	493888250	3125	3125	3125	3125	0
492	20241010	115900	493888250	3125	3125	3125	3125	0
493	20241010	115800	493888250	3125	3115	3125	3115	2726
494	20241010	115700	485374600	3115	3115	3115	3115	0
495	20241010	115600	485374600	3115	3115	3115	3115	1
496	20241010	115500	485371485	3120	3120	3120	3120	72
497	20241010	115400	485146845	3120	3120	3120	3120	570
498	20241010	115300	483368445	3120	3125	3125	3120	651
499	20241010	115200	481337320	3125	3120	3125	3120	1616
500	20241010	115100	476293600	3120	3120	3120	3120	1897
501	20241010	115000	470374960	3120	3115	3120	3115	311
502	20241010	114900	469404690	3120	3120	3120	3120	1000
503	20241010	114800	466284690	3120	3115	3120	3110	3974
504	20241010	114700	453905010	3115	3115	3115	3115	0
505	20241010	114600	453905010	3115	3110	3115	3110	1547
506	20241010	114500	449093515	3110	3110	3110	3110	0
507	20241010	114400	449093515	3110	3110	3110	3110	0
508	20241010	114300	449093515	3110	3110	3110	3110	160
509	20241010	114200	448595915	3110	3110	3110	3110	1700
510	20241010	114100	443308915	3110	3110	3110	3110	0
511	20241010	114000	443308915	3110	3110	3110	3110	0
512	20241010	113900	443308915	3110	3110	3110	3110	0
513	20241010	113800	443308915	3110	3110	3110	3110	0
514	20241010	113700	443308915	3110	3110	3110	3110	0
515	20241010	113600	443308915	3110	3110	3110	3110	3
516	20241010	113500	443299585	3110	3110	3110	3110	1
517	20241010	113400	443296475	3100	3105	3105	3100	100
518	20241010	113300	442986425	3110	3110	3110	3110	50
519	20241010	113200	442830925	3110	3100	3110	3100	33
520	20241010	113100	442728595	3100	3100	3100	3100	326
521	20241010	113000	441717995	3100	3100	3100	3100	456
522	20241010	112900	440304395	3100	3110	3110	3100	385
523	20241010	112800	439110885	3090	3100	3100	3090	2000
524	20241010	112700	432922130	3110	3110	3110	3110	1
525	20241010	112600	432919020	3095	3100	3100	3095	1500
526	20241010	112500	428272270	3110	3110	3110	3110	35
527	20241010	112400	428163420	3110	3110	3110	3110	0
528	20241010	112300	428163420	3110	3100	3110	3100	102
529	20241010	112200	427846210	3100	3100	3110	3100	477
530	20241010	112100	426367500	3100	3100	3100	3100	100
531	20241010	112000	426057500	3110	3110	3110	3110	0
532	20241010	111900	426057500	3110	3110	3110	3110	0
533	20241010	111800	426057500	3110	3110	3110	3110	0
534	20241010	111700	426057500	3110	3110	3110	3110	0
535	20241010	111600	426057500	3110	3100	3110	3100	92
536	20241010	111500	425772290	3110	3110	3110	3110	100
537	20241010	111400	425461290	3115	3115	3115	3115	0
538	20241010	111300	425461290	3115	3115	3115	3115	1
539	20241010	111200	425458175	3100	3100	3100	3100	0
540	20241010	111100	425458175	3100	3115	3115	3100	720
541	20241010	111000	423224675	3115	3115	3115	3100	1039
542	20241010	110900	420003670	3115	3115	3115	3115	21
543	20241010	110800	419938255	3115	3110	3115	3110	5002
544	20241010	110700	404382030	3100	3100	3100	3100	4
545	20241010	110600	404369630	3110	3105	3110	3105	8
546	20241010	110500	404344785	3105	3105	3105	3105	97
547	20241010	110400	404043600	3105	3095	3105	3095	738
548	20241010	110300	401759475	3095	3095	3095	3095	559
549	20241010	110200	400029370	3095	3095	3095	3095	0
550	20241010	110100	400029370	3095	3095	3095	3095	145
551	20241010	110000	399580595	3095	3095	3095	3095	30
552	20241010	105900	399487745	3095	3090	3095	3090	401
553	20241010	105800	398248650	3095	3095	3095	3095	275
554	20241010	105700	397397525	3095	3095	3095	3095	2
555	20241010	105600	397391335	3095	3095	3095	3095	1
556	20241010	105500	397388240	3090	3090	3090	3090	101
557	20241010	105400	397076150	3080	3080	3080	3080	0
558	20241010	105300	397076150	3080	3080	3080	3080	0
559	20241010	105200	397076150	3080	3080	3080	3080	2
560	20241010	105100	397069990	3090	3090	3090	3090	59
561	20241010	105000	396887680	3095	3095	3095	3095	20
562	20241010	104900	396825780	3095	3095	3095	3095	0
563	20241010	104800	396825780	3095	3090	3095	3090	2
564	20241010	104700	396819595	3080	3080	3080	3080	0
565	20241010	104600	396819595	3080	3080	3080	3080	0
566	20241010	104500	396819595	3080	3090	3090	3080	540
567	20241010	104400	395151155	3095	3095	3095	3095	100
568	20241010	104300	394841655	3090	3090	3090	3090	91
569	20241010	104200	394560465	3085	3085	3085	3085	277
570	20241010	104100	393705920	3085	3085	3085	3085	2
571	20241010	104000	393699750	3085	3085	3085	3085	0
572	20241010	103900	393699750	3085	3090	3090	3085	124
573	20241010	103800	393316615	3090	3090	3090	3090	0
574	20241010	103700	393316615	3090	3095	3095	3090	3
575	20241010	103600	393307335	3110	3090	3110	3090	6
576	20241010	103500	393288775	3110	3115	3115	3110	18
577	20241010	103400	393232790	3115	3090	3115	3090	5501
578	20241010	103300	376153585	3085	3085	3085	3085	367
579	20241010	103200	375021390	3085	3085	3085	3085	0
580	20241010	103100	375021390	3085	3085	3085	3085	636
581	20241010	103000	373059330	3085	3085	3085	3085	2
582	20241010	102900	373053160	3080	3080	3080	3080	0
583	20241010	102800	373053160	3080	3080	3080	3080	11
584	20241010	102700	373019280	3085	3085	3085	3085	30
585	20241010	102600	372926730	3085	3080	3085	3080	626
586	20241010	102500	370998640	3075	3075	3075	3075	450
587	20241010	102400	369614890	3080	3080	3080	3080	0
588	20241010	102300	369614890	3080	3080	3080	3080	1
589	20241010	102200	369611810	3080	3080	3080	3080	3
590	20241010	102100	369602570	3080	3080	3080	3080	2
591	20241010	102000	369596410	3075	3075	3075	3075	113
592	20241010	101900	369248935	3075	3075	3075	3075	16
593	20241010	101800	369199735	3075	3075	3075	3075	10
594	20241010	101700	369168985	3075	3075	3075	3075	0
595	20241010	101600	369168985	3075	3075	3075	3075	32
596	20241010	101500	369070585	3075	3075	3075	3075	0
597	20241010	101400	369070585	3075	3075	3075	3075	325
598	20241010	101300	368071210	3075	3075	3075	3075	2
599	20241010	101200	368065060	3075	3075	3075	3075	333
600	20241010	101100	367041085	3075	3075	3075	3075	0
601	20241010	101000	367041085	3075	3075	3075	3075	1
602	20241010	100900	367038010	3075	3075	3075	3075	7
603	20241010	100800	367016485	3075	3075	3075	3075	1
604	20241010	100700	367013410	3060	3065	3075	3060	1522
605	20241010	100600	362348505	3065	3075	3075	3065	2
606	20241010	100500	362342365	3075	3075	3075	3075	11
607	20241010	100400	362308540	3080	3080	3080	3080	110
608	20241010	100300	361969740	3080	3080	3080	3080	1
609	20241010	100200	361966660	3070	3080	3080	3070	78
610	20241010	100100	361726600	3080	3065	3080	3060	1041
611	20241010	100000	358540790	3065	3065	3065	3065	19
612	20241010	095900	358482555	3080	3080	3080	3080	76
613	20241010	095800	358248475	3080	3080	3080	3080	58
614	20241010	095700	358069835	3055	3055	3055	3055	629
615	20241010	095600	356148240	3055	3080	3080	3055	3008
616	20241010	095500	346935720	3080	3070	3080	3070	2876
617	20241010	095400	338106390	3070	3070	3070	3065	876
618	20241010	095300	335417195	3070	3070	3070	3070	100
619	20241010	095200	335110195	3070	3070	3070	3065	3461
620	20241010	095100	324488615	3090	3090	3090	3090	0
621	20241010	095000	324488615	3090	3090	3090	3090	0
622	20241010	094900	324488615	3090	3090	3090	3065	402
623	20241010	094800	323256435	3070	3095	3095	3070	1062
624	20241010	094700	319990135	3095	3095	3095	3095	10
625	20241010	094600	319959185	3095	3095	3095	3095	0
626	20241010	094500	319959185	3095	3085	3095	3085	2
627	20241010	094400	319953005	3095	3090	3100	3090	10
628	20241010	094300	319922055	3095	3110	3110	3095	87
629	20241010	094200	319651750	3110	3105	3110	3100	173
630	20241010	094100	319114570	3100	3090	3100	3090	3165
631	20241010	094000	309316290	3090	3090	3090	3090	392
632	20241010	093900	308105010	3090	3080	3090	3080	1002
633	20241010	093800	305018830	3080	3080	3080	3080	1
634	20241010	093700	305015750	3060	3075	3075	3060	8915
635	20241010	093600	277710105	3070	3090	3090	3070	248
636	20241010	093500	276946625	3090	3090	3090	3090	2
637	20241010	093400	276940445	3060	3090	3090	3060	35
638	20241010	093300	276833265	3090	3075	3090	3075	5800
639	20241010	093200	258923495	3075	3070	3075	3070	1840
640	20241010	093100	253266070	3070	3070	3070	3070	31
641	20241010	093000	253170900	3055	3075	3075	3055	5825
642	20241010	092900	235350985	3065	3070	3070	3065	321
643	20241010	092800	234366865	3075	3075	3075	3075	1
644	20241010	092700	234363790	3065	3070	3070	3065	426
645	20241010	092600	233057950	3070	3070	3070	3070	0
646	20241010	092500	233057950	3070	3065	3070	3065	301
647	20241010	092400	232135380	3065	3065	3075	3060	2124
648	20241010	092300	225625970	3070	3080	3080	3070	712
649	20241010	092200	223439540	3070	3065	3080	3065	1218
650	20241010	092100	219704770	3065	3065	3065	3065	541
651	20241010	092000	218046605	3060	3055	3090	3055	11274
652	20241010	091900	183300265	3055	3055	3055	3050	453
653	20241010	091800	181917850	3055	3055	3055	3050	3443
654	20241010	091700	171399660	3055	3050	3055	3050	2553
655	20241010	091600	163600490	3040	3055	3055	3040	143
656	20241010	091500	163164225	3055	3045	3055	3030	2705
657	20241010	091400	154941680	3030	3065	3065	3030	13264
658	20241010	091300	114544635	3070	3090	3090	3070	3229
659	20241010	091200	104624380	3080	3080	3080	3080	40
660	20241010	091100	104501180	3080	3080	3085	3080	455
661	20241010	091000	103099480	3080	3085	3085	3080	1034
662	20241010	090900	99913320	3090	3085	3095	3085	71
663	20241010	090800	99693895	3080	3095	3095	3080	51
664	20241010	090700	99536065	3095	3095	3095	3095	101
665	20241010	090600	99223470	3095	3095	3095	3075	1318
666	20241010	090500	95163260	3080	3080	3080	3080	199
667	20241010	090400	94550340	3085	3095	3095	3080	2312
668	20241010	090300	87414815	3095	3095	3095	3095	10
669	20241010	090200	87383865	3085	3090	3095	3085	1846
670	20241010	090100	81679030	3095	3100	3100	3070	15864
671	20241010	090000	32929810	3080	3080	3080	3075	10692