KissMeData/044960/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192900	132780480	5090	5090	5090	5090	1555
3	20241011	192800	132780480	5090	5090	5090	5090	0
4	20241011	192700	132780480	5090	5090	5090	5090	0
5	20241011	192600	132780480	5090	5090	5090	5090	0
6	20241011	192500	132780480	5090	5090	5090	5090	0
7	20241011	192400	132780480	5090	5090	5090	5090	0
8	20241011	192300	132780480	5090	5090	5090	5090	0
9	20241011	192200	132780480	5090	5090	5090	5090	0
10	20241011	192100	132780480	5090	5090	5090	5090	0
11	20241011	192000	132780480	5090	5090	5090	5090	0
12	20241011	191900	132780480	5090	5090	5090	5090	0
13	20241011	191800	132780480	5090	5090	5090	5090	0
14	20241011	191700	132780480	5090	5090	5090	5090	0
15	20241011	191600	132780480	5090	5090	5090	5090	0
16	20241011	191500	132780480	5090	5090	5090	5090	0
17	20241011	191400	132780480	5090	5090	5090	5090	0
18	20241011	191300	132780480	5090	5090	5090	5090	0
19	20241011	191200	132780480	5090	5090	5090	5090	0
20	20241011	191100	132780480	5090	5090	5090	5090	0
21	20241011	191000	132780480	5090	5090	5090	5090	0
22	20241011	190900	132780480	5090	5090	5090	5090	0
23	20241011	190800	132780480	5090	5090	5090	5090	0
24	20241011	190700	132780480	5090	5090	5090	5090	0
25	20241011	190600	132780480	5090	5090	5090	5090	0
26	20241011	190500	132780480	5090	5090	5090	5090	0
27	20241011	190400	132780480	5090	5090	5090	5090	0
28	20241011	190300	132780480	5090	5090	5090	5090	0
29	20241011	190200	132780480	5090	5090	5090	5090	0
30	20241011	190100	132780480	5090	5090	5090	5090	0
31	20241011	190000	132780480	5090	5090	5090	5090	0
32	20241011	185900	132780480	5090	5090	5090	5090	1555
33	20241011	185800	132780480	5090	5090	5090	5090	0
34	20241011	185700	132780480	5090	5090	5090	5090	0
35	20241011	185600	132780480	5090	5090	5090	5090	0
36	20241011	185500	132780480	5090	5090	5090	5090	0
37	20241011	185400	132780480	5090	5090	5090	5090	0
38	20241011	185300	132780480	5090	5090	5090	5090	0
39	20241011	185200	132780480	5090	5090	5090	5090	0
40	20241011	185100	132780480	5090	5090	5090	5090	0
41	20241011	185000	132780480	5090	5090	5090	5090	0
42	20241011	184900	132780480	5090	5090	5090	5090	0
43	20241011	184800	132780480	5090	5090	5090	5090	0
44	20241011	184700	132780480	5090	5090	5090	5090	0
45	20241011	184600	132780480	5090	5090	5090	5090	0
46	20241011	184500	132780480	5090	5090	5090	5090	0
47	20241011	184400	132780480	5090	5090	5090	5090	0
48	20241011	184300	132780480	5090	5090	5090	5090	0
49	20241011	184200	132780480	5090	5090	5090	5090	0
50	20241011	184100	132780480	5090	5090	5090	5090	0
51	20241011	184000	132780480	5090	5090	5090	5090	0
52	20241011	183900	132780480	5090	5090	5090	5090	0
53	20241011	183800	132780480	5090	5090	5090	5090	0
54	20241011	183700	132780480	5090	5090	5090	5090	0
55	20241011	183600	132780480	5090	5090	5090	5090	0
56	20241011	183500	132780480	5090	5090	5090	5090	0
57	20241011	183400	132780480	5090	5090	5090	5090	0
58	20241011	183300	132780480	5090	5090	5090	5090	0
59	20241011	183200	132780480	5090	5090	5090	5090	0
60	20241011	183100	132780480	5090	5090	5090	5090	0
61	20241011	183000	132780480	5090	5090	5090	5090	0
62	20241011	182900	132780480	5090	5090	5090	5090	1555
63	20241011	182800	132780480	5090	5090	5090	5090	0
64	20241011	182700	132780480	5090	5090	5090	5090	0
65	20241011	182600	132780480	5090	5090	5090	5090	0
66	20241011	182500	132780480	5090	5090	5090	5090	0
67	20241011	182400	132780480	5090	5090	5090	5090	0
68	20241011	182300	132780480	5090	5090	5090	5090	0
69	20241011	182200	132780480	5090	5090	5090	5090	0
70	20241011	182100	132780480	5090	5090	5090	5090	0
71	20241011	182000	132780480	5090	5090	5090	5090	0
72	20241011	181900	132780480	5090	5090	5090	5090	0
73	20241011	181800	132780480	5090	5090	5090	5090	0
74	20241011	181700	132780480	5090	5090	5090	5090	0
75	20241011	181600	132780480	5090	5090	5090	5090	0
76	20241011	181500	132780480	5090	5090	5090	5090	0
77	20241011	181400	132780480	5090	5090	5090	5090	0
78	20241011	181300	132780480	5090	5090	5090	5090	0
79	20241011	181200	132780480	5090	5090	5090	5090	0
80	20241011	181100	132780480	5090	5090	5090	5090	0
81	20241011	181000	132780480	5090	5090	5090	5090	0
82	20241011	180900	132780480	5090	5090	5090	5090	0
83	20241011	180800	132780480	5090	5090	5090	5090	0
84	20241011	180700	132780480	5090	5090	5090	5090	0
85	20241011	180600	132780480	5090	5090	5090	5090	0
86	20241011	180500	132780480	5090	5090	5090	5090	0
87	20241011	180400	132780480	5090	5090	5090	5090	0
88	20241011	180300	132780480	5090	5090	5090	5090	0
89	20241011	180200	132780480	5090	5090	5090	5090	0
90	20241011	180100	132780480	5090	5090	5090	5090	0
91	20241011	180000	132780480	5090	5090	5090	5090	0
92	20241011	175900	132780480	5090	5090	5090	5090	1555
93	20241011	175800	132780480	5090	5090	5090	5090	0
94	20241011	175700	132780480	5090	5090	5090	5090	0
95	20241011	175600	132780480	5090	5090	5090	5090	0
96	20241011	175500	132780480	5090	5090	5090	5090	0
97	20241011	175400	132780480	5090	5090	5090	5090	0
98	20241011	175300	132780480	5090	5090	5090	5090	0
99	20241011	175200	132780480	5090	5090	5090	5090	0
100	20241011	175100	132780480	5090	5090	5090	5090	0
101	20241011	175000	132780480	5090	5090	5090	5090	0
102	20241011	174900	132780480	5090	5090	5090	5090	0
103	20241011	174800	132780480	5090	5090	5090	5090	0
104	20241011	174700	132780480	5090	5090	5090	5090	0
105	20241011	174600	132780480	5090	5090	5090	5090	0
106	20241011	174500	132780480	5090	5090	5090	5090	0
107	20241011	174400	132780480	5090	5090	5090	5090	0
108	20241011	174300	132780480	5090	5090	5090	5090	0
109	20241011	174200	132780480	5090	5090	5090	5090	0
110	20241011	174100	132780480	5090	5090	5090	5090	0
111	20241011	174000	132780480	5090	5090	5090	5090	0
112	20241011	173900	132780480	5090	5090	5090	5090	0
113	20241011	173800	132780480	5090	5090	5090	5090	0
114	20241011	173700	132780480	5090	5090	5090	5090	0
115	20241011	173600	132780480	5090	5090	5090	5090	0
116	20241011	173500	132780480	5090	5090	5090	5090	0
117	20241011	173400	132780480	5090	5090	5090	5090	0
118	20241011	173300	132780480	5090	5090	5090	5090	0
119	20241011	173200	132780480	5090	5090	5090	5090	0
120	20241011	173100	132780480	5090	5090	5090	5090	0
121	20241011	173000	132780480	5090	5090	5090	5090	0
122	20241011	172900	132780480	5090	5090	5090	5090	1555
123	20241011	172800	132780480	5090	5090	5090	5090	0
124	20241011	172700	132780480	5090	5090	5090	5090	0
125	20241011	172600	132780480	5090	5090	5090	5090	0
126	20241011	172500	132780480	5090	5090	5090	5090	0
127	20241011	172400	132780480	5090	5090	5090	5090	0
128	20241011	172300	132780480	5090	5090	5090	5090	0
129	20241011	172200	132780480	5090	5090	5090	5090	0
130	20241011	172100	132780480	5090	5090	5090	5090	0
131	20241011	172000	132780480	5090	5090	5090	5090	0
132	20241011	171900	132780480	5090	5090	5090	5090	0
133	20241011	171800	132780480	5090	5090	5090	5090	0
134	20241011	171700	132780480	5090	5090	5090	5090	0
135	20241011	171600	132780480	5090	5090	5090	5090	0
136	20241011	171500	132780480	5090	5090	5090	5090	0
137	20241011	171400	132780480	5090	5090	5090	5090	0
138	20241011	171300	132780480	5090	5090	5090	5090	0
139	20241011	171200	132780480	5090	5090	5090	5090	0
140	20241011	171100	132780480	5090	5090	5090	5090	0
141	20241011	171000	132780480	5090	5090	5090	5090	0
142	20241011	170900	132780480	5090	5090	5090	5090	0
143	20241011	170800	132780480	5090	5090	5090	5090	0
144	20241011	170700	132780480	5090	5090	5090	5090	0
145	20241011	170600	132780480	5090	5090	5090	5090	0
146	20241011	170500	132780480	5090	5090	5090	5090	0
147	20241011	170400	132780480	5090	5090	5090	5090	0
148	20241011	170300	132780480	5090	5090	5090	5090	0
149	20241011	170200	132780480	5090	5090	5090	5090	0
150	20241011	170100	132780480	5090	5090	5090	5090	0
151	20241011	170000	132780480	5090	5090	5090	5090	0
152	20241011	165900	132780480	5090	5090	5090	5090	1555
153	20241011	165800	132780480	5090	5090	5090	5090	0
154	20241011	165700	132780480	5090	5090	5090	5090	0
155	20241011	165600	132780480	5090	5090	5090	5090	0
156	20241011	165500	132780480	5090	5090	5090	5090	0
157	20241011	165400	132780480	5090	5090	5090	5090	0
158	20241011	165300	132780480	5090	5090	5090	5090	0
159	20241011	165200	132780480	5090	5090	5090	5090	0
160	20241011	165100	132780480	5090	5090	5090	5090	0
161	20241011	165000	132780480	5090	5090	5090	5090	0
162	20241011	164900	132780480	5090	5090	5090	5090	0
163	20241011	164800	132780480	5090	5090	5090	5090	0
164	20241011	164700	132780480	5090	5090	5090	5090	0
165	20241011	164600	132780480	5090	5090	5090	5090	0
166	20241011	164500	132780480	5090	5090	5090	5090	0
167	20241011	164400	132780480	5090	5090	5090	5090	0
168	20241011	164300	132780480	5090	5090	5090	5090	0
169	20241011	164200	132780480	5090	5090	5090	5090	0
170	20241011	164100	132780480	5090	5090	5090	5090	0
171	20241011	164000	132780480	5090	5090	5090	5090	0
172	20241011	163900	132780480	5090	5090	5090	5090	0
173	20241011	163800	132780480	5090	5090	5090	5090	0
174	20241011	163700	132780480	5090	5090	5090	5090	0
175	20241011	163600	132780480	5090	5090	5090	5090	0
176	20241011	163500	132780480	5090	5090	5090	5090	0
177	20241011	163400	132780480	5090	5090	5090	5090	0
178	20241011	163300	132780480	5090	5090	5090	5090	0
179	20241011	163200	132780480	5090	5090	5090	5090	0
180	20241011	163100	132780480	5090	5090	5090	5090	0
181	20241011	163000	132780480	5090	5090	5090	5090	0
182	20241011	162900	132780480	5090	5090	5090	5090	1555
183	20241011	162800	132780480	5090	5090	5090	5090	0
184	20241011	162700	132780480	5090	5090	5090	5090	0
185	20241011	162600	132780480	5090	5090	5090	5090	0
186	20241011	162500	132780480	5090	5090	5090	5090	0
187	20241011	162400	132780480	5090	5090	5090	5090	0
188	20241011	162300	132780480	5090	5090	5090	5090	0
189	20241011	162200	132780480	5090	5090	5090	5090	0
190	20241011	162100	132780480	5090	5090	5090	5090	0
191	20241011	162000	132780480	5090	5090	5090	5090	0
192	20241011	161900	132780480	5090	5090	5090	5090	0
193	20241011	161800	132780480	5090	5090	5090	5090	0
194	20241011	161700	132780480	5090	5090	5090	5090	0
195	20241011	161600	132780480	5090	5090	5090	5090	0
196	20241011	161500	132780480	5090	5090	5090	5090	0
197	20241011	161400	132780480	5090	5090	5090	5090	0
198	20241011	161300	132780480	5090	5090	5090	5090	0
199	20241011	161200	132780480	5090	5090	5090	5090	0
200	20241011	161100	132780480	5090	5090	5090	5090	0
201	20241011	161000	132780480	5090	5090	5090	5090	0
202	20241011	160900	132780480	5090	5090	5090	5090	0
203	20241011	160800	132780480	5090	5090	5090	5090	0
204	20241011	160700	132780480	5090	5090	5090	5090	0
205	20241011	160600	132780480	5090	5090	5090	5090	0
206	20241011	160500	132780480	5090	5090	5090	5090	0
207	20241011	160400	132780480	5090	5090	5090	5090	0
208	20241011	160300	132780480	5090	5090	5090	5090	0
209	20241011	160200	132780480	5090	5090	5090	5090	0
210	20241011	160100	132780480	5090	5090	5090	5090	0
211	20241011	160000	132780480	5090	5090	5090	5090	0
212	20241011	155900	132780480	5090	5090	5090	5090	1555
213	20241011	155800	132780480	5090	5090	5090	5090	0
214	20241011	155700	132780480	5090	5090	5090	5090	0
215	20241011	155600	132780480	5090	5090	5090	5090	0
216	20241011	155500	132780480	5090	5090	5090	5090	0
217	20241011	155400	132780480	5090	5090	5090	5090	0
218	20241011	155300	132780480	5090	5090	5090	5090	0
219	20241011	155200	132780480	5090	5090	5090	5090	0
220	20241011	155100	132780480	5090	5090	5090	5090	0
221	20241011	155000	132780480	5090	5090	5090	5090	0
222	20241011	154900	132780480	5090	5090	5090	5090	0
223	20241011	154800	132780480	5090	5090	5090	5090	0
224	20241011	154700	132780480	5090	5090	5090	5090	0
225	20241011	154600	132780480	5090	5090	5090	5090	0
226	20241011	154500	132780480	5090	5090	5090	5090	0
227	20241011	154400	132780480	5090	5090	5090	5090	0
228	20241011	154300	132780480	5090	5090	5090	5090	0
229	20241011	154200	132780480	5090	5090	5090	5090	0
230	20241011	154100	132780480	5090	5090	5090	5090	0
231	20241011	154000	132780480	5090	5090	5090	5090	0
232	20241011	153900	132780480	5090	5090	5090	5090	0
233	20241011	153800	132780480	5090	5090	5090	5090	0
234	20241011	153700	132780480	5090	5090	5090	5090	0
235	20241011	153600	132780480	5090	5090	5090	5090	0
236	20241011	153500	132780480	5090	5090	5090	5090	0
237	20241011	153400	132780480	5090	5090	5090	5090	0
238	20241011	153300	132780480	5090	5090	5090	5090	0
239	20241011	153200	132780480	5090	5090	5090	5090	0
240	20241011	153100	132780480	5090	5090	5090	5090	0
241	20241011	153000	132780480	5090	5090	5090	5090	1555
242	20241011	152900	124865530	5060	5060	5060	5060	0
243	20241011	152800	124865530	5060	5060	5060	5060	0
244	20241011	152700	124865530	5060	5060	5060	5060	0
245	20241011	152600	124865530	5060	5060	5060	5060	0
246	20241011	152500	124865530	5060	5060	5060	5060	0
247	20241011	152400	124865530	5060	5060	5060	5060	0
248	20241011	152300	124865530	5060	5060	5060	5060	0
249	20241011	152200	124865530	5060	5060	5060	5060	0
250	20241011	152100	124865530	5060	5060	5060	5060	0
251	20241011	152000	124865530	5060	5060	5060	5060	0
252	20241011	151900	124865530	5060	5060	5060	5060	0
253	20241011	151800	124865530	5060	5060	5060	5060	0
254	20241011	151700	124865530	5060	5070	5070	5060	300
255	20241011	151600	123346520	5080	5080	5080	5080	0
256	20241011	151500	123346520	5080	5080	5080	5080	105
257	20241011	151400	122813120	5080	5080	5080	5080	55
258	20241011	151300	122533720	5080	5080	5080	5080	0
259	20241011	151200	122533720	5080	5080	5080	5080	12
260	20241011	151100	122472760	5070	5070	5070	5070	0
261	20241011	151000	122472760	5070	5070	5070	5070	0
262	20241011	150900	122472760	5070	5070	5070	5070	0
263	20241011	150800	122472760	5070	5070	5070	5070	95
264	20241011	150700	121991110	5060	5060	5060	5060	0
265	20241011	150600	121991110	5060	5060	5060	5060	300
266	20241011	150500	120473110	5060	5070	5070	5060	260
267	20241011	150400	119156910	5060	5060	5060	5060	33
268	20241011	150300	118989930	5060	5060	5060	5060	23
269	20241011	150200	118873550	5060	5060	5060	5060	0
270	20241011	150100	118873550	5060	5050	5060	5050	111
271	20241011	150000	118312000	5050	5050	5050	5050	311
272	20241011	145900	116741450	5050	5050	5050	5050	997
273	20241011	145800	111706600	5050	5050	5050	5050	85
274	20241011	145700	111277350	5060	5060	5060	5060	0
275	20241011	145600	111277350	5060	5060	5060	5060	0
276	20241011	145500	111277350	5060	5060	5060	5060	0
277	20241011	145400	111277350	5060	5060	5060	5060	100
278	20241011	145300	110771350	5060	5060	5060	5060	0
279	20241011	145200	110771350	5060	5060	5060	5060	0
280	20241011	145100	110771350	5060	5060	5060	5060	0
281	20241011	145000	110771350	5060	5060	5060	5060	0
282	20241011	144900	110771350	5060	5060	5060	5060	0
283	20241011	144800	110771350	5060	5060	5060	5060	0
284	20241011	144700	110771350	5060	5060	5060	5060	0
285	20241011	144600	110771350	5060	5060	5060	5060	0
286	20241011	144500	110771350	5060	5060	5060	5060	0
287	20241011	144400	110771350	5060	5060	5060	5060	0
288	20241011	144300	110771350	5060	5060	5060	5060	0
289	20241011	144200	110771350	5060	5060	5060	5060	0
290	20241011	144100	110771350	5060	5060	5060	5060	0
291	20241011	144000	110771350	5060	5060	5060	5060	0
292	20241011	143900	110771350	5060	5060	5060	5060	0
293	20241011	143800	110771350	5060	5060	5060	5060	156
294	20241011	143700	109981990	5060	5060	5060	5060	100
295	20241011	143600	109475990	5080	5080	5080	5080	0
296	20241011	143500	109475990	5080	5080	5080	5080	1
297	20241011	143400	109470910	5060	5060	5060	5060	60
298	20241011	143300	109167310	5070	5070	5070	5070	0
299	20241011	143200	109167310	5070	5070	5070	5070	0
300	20241011	143100	109167310	5070	5070	5070	5070	0
301	20241011	143000	109167310	5070	5070	5070	5070	0
302	20241011	142900	109167310	5070	5070	5070	5070	0
303	20241011	142800	109167310	5070	5070	5070	5070	0
304	20241011	142700	109167310	5070	5070	5070	5070	0
305	20241011	142600	109167310	5070	5070	5070	5070	804
306	20241011	142500	105091030	5070	5070	5070	5070	0
307	20241011	142400	105091030	5070	5070	5070	5070	245
308	20241011	142300	103848880	5070	5070	5070	5070	0
309	20241011	142200	103848880	5070	5070	5070	5070	0
310	20241011	142100	103848880	5070	5070	5070	5070	0
311	20241011	142000	103848880	5070	5070	5070	5070	0
312	20241011	141900	103848880	5070	5070	5070	5070	0
313	20241011	141800	103848880	5070	5070	5070	5070	0
314	20241011	141700	103848880	5070	5070	5070	5070	0
315	20241011	141600	103848880	5070	5070	5070	5070	0
316	20241011	141500	103848880	5070	5070	5070	5070	1
317	20241011	141400	103843810	5080	5080	5080	5080	0
318	20241011	141300	103843810	5080	5080	5080	5080	0
319	20241011	141200	103843810	5080	5080	5080	5080	0
320	20241011	141100	103843810	5080	5080	5080	5080	0
321	20241011	141000	103843810	5080	5080	5080	5080	0
322	20241011	140900	103843810	5080	5080	5080	5080	0
323	20241011	140800	103843810	5080	5080	5080	5080	0
324	20241011	140700	103843810	5080	5080	5080	5080	0
325	20241011	140600	103843810	5080	5080	5080	5080	0
326	20241011	140500	103843810	5080	5080	5080	5080	0
327	20241011	140400	103843810	5080	5080	5080	5080	0
328	20241011	140300	103843810	5080	5080	5080	5070	102
329	20241011	140200	103326640	5070	5070	5070	5070	28
330	20241011	140100	103184680	5070	5070	5070	5070	300
331	20241011	140000	101663680	5070	5070	5070	5070	0
332	20241011	135900	101663680	5070	5070	5070	5070	0
333	20241011	135800	101663680	5070	5070	5070	5070	0
334	20241011	135700	101663680	5070	5070	5070	5070	0
335	20241011	135600	101663680	5070	5070	5070	5070	0
336	20241011	135500	101663680	5070	5070	5070	5070	0
337	20241011	135400	101663680	5070	5070	5070	5070	0
338	20241011	135300	101663680	5070	5070	5070	5070	0
339	20241011	135200	101663680	5070	5070	5070	5070	0
340	20241011	135100	101663680	5070	5070	5070	5070	100
341	20241011	135000	101156680	5070	5070	5070	5070	100
342	20241011	134900	100649680	5070	5070	5070	5070	0
343	20241011	134800	100649680	5070	5070	5070	5070	300
344	20241011	134700	99128680	5080	5080	5080	5080	0
345	20241011	134600	99128680	5080	5080	5080	5080	200
346	20241011	134500	98112680	5080	5080	5080	5080	0
347	20241011	134400	98112680	5080	5080	5080	5080	0
348	20241011	134300	98112680	5080	5080	5080	5080	0
349	20241011	134200	98112680	5080	5080	5080	5080	0
350	20241011	134100	98112680	5080	5080	5080	5080	0
351	20241011	134000	98112680	5080	5080	5080	5080	0
352	20241011	133900	98112680	5080	5080	5080	5080	0
353	20241011	133800	98112680	5080	5080	5080	5080	0
354	20241011	133700	98112680	5080	5080	5080	5080	0
355	20241011	133600	98112680	5080	5080	5080	5080	10
356	20241011	133500	98061880	5080	5080	5080	5080	0
357	20241011	133400	98061880	5080	5080	5080	5080	0
358	20241011	133300	98061880	5080	5080	5080	5080	0
359	20241011	133200	98061880	5080	5080	5080	5080	0
360	20241011	133100	98061880	5080	5080	5080	5080	0
361	20241011	133000	98061880	5080	5080	5080	5080	19
362	20241011	132900	97965360	5080	5080	5080	5080	0
363	20241011	132800	97965360	5080	5080	5080	5080	1
364	20241011	132700	97960280	5080	5080	5080	5080	0
365	20241011	132600	97960280	5080	5080	5080	5080	0
366	20241011	132500	97960280	5080	5080	5080	5080	0
367	20241011	132400	97960280	5080	5080	5080	5080	0
368	20241011	132300	97960280	5080	5080	5080	5080	0
369	20241011	132200	97960280	5080	5080	5080	5080	0
370	20241011	132100	97960280	5080	5080	5080	5080	0
371	20241011	132000	97960280	5080	5080	5080	5080	196
372	20241011	131900	96964600	5090	5090	5090	5090	0
373	20241011	131800	96964600	5090	5090	5090	5090	0
374	20241011	131700	96964600	5090	5090	5090	5090	0
375	20241011	131600	96964600	5090	5090	5090	5090	0
376	20241011	131500	96964600	5090	5090	5090	5090	0
377	20241011	131400	96964600	5090	5090	5090	5090	10
378	20241011	131300	96913700	5090	5090	5090	5090	0
379	20241011	131200	96913700	5090	5090	5090	5090	1
380	20241011	131100	96908610	5080	5080	5080	5080	0
381	20241011	131000	96908610	5080	5080	5080	5080	0
382	20241011	130900	96908610	5080	5080	5080	5080	0
383	20241011	130800	96908610	5080	5080	5080	5080	5
384	20241011	130700	96883210	5080	5080	5080	5080	0
385	20241011	130600	96883210	5080	5080	5080	5080	0
386	20241011	130500	96883210	5080	5080	5080	5080	0
387	20241011	130400	96883210	5080	5080	5080	5080	0
388	20241011	130300	96883210	5080	5080	5080	5080	0
389	20241011	130200	96883210	5080	5080	5080	5080	4
390	20241011	130100	96862890	5090	5090	5090	5090	0
391	20241011	130000	96862890	5090	5090	5090	5090	0
392	20241011	125900	96862890	5090	5090	5090	5090	0
393	20241011	125800	96862890	5090	5090	5090	5090	0
394	20241011	125700	96862890	5090	5090	5090	5090	250
395	20241011	125600	95590390	5090	5090	5090	5090	0
396	20241011	125500	95590390	5090	5090	5090	5090	0
397	20241011	125400	95590390	5090	5090	5090	5090	0
398	20241011	125300	95590390	5090	5090	5090	5090	0
399	20241011	125200	95590390	5090	5090	5090	5090	0
400	20241011	125100	95590390	5090	5090	5090	5090	0
401	20241011	125000	95590390	5090	5090	5090	5090	0
402	20241011	124900	95590390	5090	5090	5090	5090	0
403	20241011	124800	95590390	5090	5090	5090	5090	0
404	20241011	124700	95590390	5090	5090	5090	5090	0
405	20241011	124600	95590390	5090	5090	5090	5090	0
406	20241011	124500	95590390	5090	5090	5090	5090	0
407	20241011	124400	95590390	5090	5090	5090	5090	0
408	20241011	124300	95590390	5090	5090	5090	5090	500
409	20241011	124200	93045390	5090	5090	5090	5090	0
410	20241011	124100	93045390	5090	5090	5090	5090	1
411	20241011	124000	93040300	5090	5090	5090	5090	0
412	20241011	123900	93040300	5090	5090	5090	5090	0
413	20241011	123800	93040300	5090	5090	5090	5090	0
414	20241011	123700	93040300	5090	5090	5090	5090	0
415	20241011	123600	93040300	5090	5090	5090	5090	3
416	20241011	123500	93025030	5090	5090	5090	5090	0
417	20241011	123400	93025030	5090	5090	5090	5090	0
418	20241011	123300	93025030	5090	5090	5090	5090	2
419	20241011	123200	93014850	5090	5090	5090	5090	200
420	20241011	123100	91996850	5100	5100	5100	5100	0
421	20241011	123000	91996850	5100	5100	5100	5100	1
422	20241011	122900	91991750	5090	5090	5090	5090	0
423	20241011	122800	91991750	5090	5090	5090	5090	350
424	20241011	122700	90210250	5090	5060	5090	5060	3
425	20241011	122600	90195040	5090	5090	5090	5090	5
426	20241011	122500	90169590	5090	5090	5090	5060	86
427	20241011	122400	89734250	5090	5090	5090	5090	6
428	20241011	122300	89703710	5060	5060	5060	5060	200
429	20241011	122200	88691710	5060	5070	5070	5060	111
430	20241011	122100	88129940	5070	5070	5070	5070	0
431	20241011	122000	88129940	5070	5070	5070	5070	0
432	20241011	121900	88129940	5070	5070	5070	5070	300
433	20241011	121800	86608940	5070	5070	5070	5070	0
434	20241011	121700	86608940	5070	5070	5070	5070	0
435	20241011	121600	86608940	5070	5070	5070	5070	0
436	20241011	121500	86608940	5070	5070	5070	5070	0
437	20241011	121400	86608940	5070	5070	5070	5070	0
438	20241011	121300	86608940	5070	5070	5070	5070	37
439	20241011	121200	86421350	5070	5070	5070	5070	0
440	20241011	121100	86421350	5070	5070	5070	5070	500
441	20241011	121000	83886350	5100	5100	5100	5100	0
442	20241011	120900	83886350	5100	5100	5100	5100	0
443	20241011	120800	83886350	5100	5100	5100	5100	0
444	20241011	120700	83886350	5100	5100	5100	5100	1
445	20241011	120600	83881250	5100	5090	5100	5090	6
446	20241011	120500	83850700	5070	5070	5070	5070	0
447	20241011	120400	83850700	5070	5070	5070	5070	0
448	20241011	120300	83850700	5070	5070	5070	5070	0
449	20241011	120200	83850700	5070	5070	5070	5070	0
450	20241011	120100	83850700	5070	5070	5070	5070	400
451	20241011	120000	81822700	5070	5070	5070	5070	0
452	20241011	115900	81822700	5070	5070	5070	5070	0
453	20241011	115800	81822700	5070	5070	5070	5070	0
454	20241011	115700	81822700	5070	5070	5070	5070	0
455	20241011	115600	81822700	5070	5070	5070	5070	0
456	20241011	115500	81822700	5070	5070	5070	5070	1
457	20241011	115400	81817630	5060	5060	5060	5060	0
458	20241011	115300	81817630	5060	5060	5060	5060	0
459	20241011	115200	81817630	5060	5060	5060	5060	0
460	20241011	115100	81817630	5060	5060	5060	5060	0
461	20241011	115000	81817630	5060	5060	5060	5060	0
462	20241011	114900	81817630	5060	5060	5060	5060	0
463	20241011	114800	81817630	5060	5060	5060	5060	0
464	20241011	114700	81817630	5060	5060	5060	5060	0
465	20241011	114600	81817630	5060	5060	5060	5060	0
466	20241011	114500	81817630	5060	5060	5060	5060	0
467	20241011	114400	81817630	5060	5060	5060	5060	40
468	20241011	114300	81615230	5060	5060	5060	5060	4
469	20241011	114200	81594990	5060	5060	5060	5060	0
470	20241011	114100	81594990	5060	5060	5060	5060	0
471	20241011	114000	81594990	5060	5060	5060	5060	0
472	20241011	113900	81594990	5060	5060	5060	5060	0
473	20241011	113800	81594990	5060	5060	5060	5060	0
474	20241011	113700	81594990	5060	5060	5060	5060	9
475	20241011	113600	81549450	5110	5110	5110	5110	0
476	20241011	113500	81549450	5110	5110	5110	5110	0
477	20241011	113400	81549450	5110	5110	5110	5110	0
478	20241011	113300	81549450	5110	5110	5110	5110	0
479	20241011	113200	81549450	5110	5110	5110	5110	1
480	20241011	113100	81544340	5110	5060	5110	5060	3
481	20241011	113000	81529070	5110	5090	5110	5090	13
482	20241011	112900	81462770	5100	5100	5100	5100	0
483	20241011	112800	81462770	5100	5100	5100	5100	0
484	20241011	112700	81462770	5100	5100	5100	5100	0
485	20241011	112600	81462770	5100	5100	5100	5100	0
486	20241011	112500	81462770	5100	5100	5100	5100	0
487	20241011	112400	81462770	5100	5100	5100	5100	0
488	20241011	112300	81462770	5100	5100	5100	5100	0
489	20241011	112200	81462770	5100	5100	5100	5100	0
490	20241011	112100	81462770	5100	5100	5100	5100	0
491	20241011	112000	81462770	5100	5100	5100	5100	0
492	20241011	111900	81462770	5100	5100	5100	5100	0
493	20241011	111800	81462770	5100	5100	5100	5100	0
494	20241011	111700	81462770	5100	5100	5100	5100	100
495	20241011	111600	80952770	5100	5100	5100	5100	201
496	20241011	111500	79927670	5090	5090	5090	5090	306
497	20241011	111400	78370130	5090	5090	5090	5090	0
498	20241011	111300	78370130	5090	5090	5090	5090	1
499	20241011	111200	78365040	5090	5070	5090	5070	220
500	20241011	111100	77248450	5070	5070	5070	5070	5
501	20241011	111000	77223100	5080	5080	5080	5080	0
502	20241011	110900	77223100	5080	5080	5080	5080	0
503	20241011	110800	77223100	5080	5080	5080	5080	0
504	20241011	110700	77223100	5080	5080	5080	5080	0
505	20241011	110600	77223100	5080	5080	5080	5080	0
506	20241011	110500	77223100	5080	5080	5080	5080	0
507	20241011	110400	77223100	5080	5080	5080	5080	1
508	20241011	110300	77218020	5070	5070	5070	5070	0
509	20241011	110200	77218020	5070	5070	5070	5070	1
510	20241011	110100	77212950	5070	5070	5070	5070	0
511	20241011	110000	77212950	5070	5070	5070	5070	0
512	20241011	105900	77212950	5070	5070	5070	5070	0
513	20241011	105800	77212950	5070	5070	5070	5070	0
514	20241011	105700	77212950	5070	5070	5070	5070	0
515	20241011	105600	77212950	5070	5070	5070	5070	0
516	20241011	105500	77212950	5070	5070	5070	5070	0
517	20241011	105400	77212950	5070	5070	5070	5070	54
518	20241011	105300	76939170	5060	5060	5060	5060	61
519	20241011	105200	76630510	5050	5050	5050	5050	5
520	20241011	105100	76605260	5060	5060	5060	5060	0
521	20241011	105000	76605260	5060	5060	5060	5060	0
522	20241011	104900	76605260	5060	5060	5060	5060	4
523	20241011	104800	76585020	5060	5060	5060	5060	996
524	20241011	104700	71545260	5060	5060	5060	5060	0
525	20241011	104600	71545260	5060	5060	5060	5060	0
526	20241011	104500	71545260	5060	5060	5060	5060	0
527	20241011	104400	71545260	5060	5060	5060	5060	0
528	20241011	104300	71545260	5060	5060	5060	5060	0
529	20241011	104200	71545260	5060	5060	5060	5060	0
530	20241011	104100	71545260	5060	5060	5060	5060	0
531	20241011	104000	71545260	5060	5060	5060	5060	547
532	20241011	103900	68777440	5040	5040	5040	5040	0
533	20241011	103800	68777440	5040	5040	5040	5040	0
534	20241011	103700	68777440	5040	5040	5040	5040	0
535	20241011	103600	68777440	5040	5040	5040	5040	0
536	20241011	103500	68777440	5040	5040	5040	5040	0
537	20241011	103400	68777440	5040	5040	5040	5040	0
538	20241011	103300	68777440	5040	5040	5040	5040	321
539	20241011	103200	67159600	5040	5040	5040	5040	0
540	20241011	103100	67159600	5040	5040	5040	5040	73
541	20241011	103000	66791680	5040	5040	5040	5040	200
542	20241011	102900	65783680	5050	5050	5050	5050	0
543	20241011	102800	65783680	5050	5050	5050	5050	0
544	20241011	102700	65783680	5050	5050	5050	5050	0
545	20241011	102600	65783680	5050	5050	5050	5050	0
546	20241011	102500	65783680	5050	5050	5050	5050	0
547	20241011	102400	65783680	5050	5050	5050	5050	10
548	20241011	102300	65733180	5050	5050	5050	5050	100
549	20241011	102200	65228180	5050	5050	5050	5050	0
550	20241011	102100	65228180	5050	5050	5050	5050	0
551	20241011	102000	65228180	5050	5050	5050	5050	0
552	20241011	101900	65228180	5050	5050	5050	5050	0
553	20241011	101800	65228180	5050	5050	5050	5050	2
554	20241011	101700	65218080	5050	5050	5050	5050	52
555	20241011	101600	64955480	5050	5050	5050	5050	0
556	20241011	101500	64955480	5050	5050	5050	5050	0
557	20241011	101400	64955480	5050	5050	5050	5050	0
558	20241011	101300	64955480	5050	5050	5050	5050	200
559	20241011	101200	63945480	5050	5050	5050	5050	0
560	20241011	101100	63945480	5050	5050	5050	5050	0
561	20241011	101000	63945480	5050	5050	5050	5050	0
562	20241011	100900	63945480	5050	5050	5050	5050	0
563	20241011	100800	63945480	5050	5050	5050	5050	200
564	20241011	100700	62935480	5060	5060	5060	5060	1
565	20241011	100600	62930420	5060	5060	5060	5060	0
566	20241011	100500	62930420	5060	5060	5060	5060	30
567	20241011	100400	62778620	5060	5060	5060	5060	1
568	20241011	100300	62773560	5060	5030	5060	5030	534
569	20241011	100200	60081600	5060	5060	5060	5060	0
570	20241011	100100	60081600	5060	5060	5060	5060	0
571	20241011	100000	60081600	5060	5060	5060	5060	0
572	20241011	095900	60081600	5060	5060	5060	5060	0
573	20241011	095800	60081600	5060	5060	5060	5060	0
574	20241011	095700	60081600	5060	5060	5060	5060	0
575	20241011	095600	60081600	5060	5060	5060	5060	4
576	20241011	095500	60061360	5030	5030	5030	5030	0
577	20241011	095400	60061360	5030	5030	5030	5030	0
578	20241011	095300	60061360	5030	5050	5050	5030	100
579	20241011	095200	59558340	5050	5050	5050	5050	0
580	20241011	095100	59558340	5050	5050	5050	5050	0
581	20241011	095000	59558340	5050	5050	5050	5050	0
582	20241011	094900	59558340	5050	5050	5050	5050	10
583	20241011	094800	59507840	5070	5070	5070	5070	0
584	20241011	094700	59507840	5070	5070	5070	5070	0
585	20241011	094600	59507840	5070	5070	5070	5070	0
586	20241011	094500	59507840	5070	5070	5070	5070	0
587	20241011	094400	59507840	5070	5070	5070	5070	99
588	20241011	094300	59005910	5070	5040	5070	5040	31
589	20241011	094200	58849640	5070	5070	5070	5070	1
590	20241011	094100	58844570	5070	5070	5070	5070	1
591	20241011	094000	58839500	5030	5040	5040	5030	2196
592	20241011	093900	47793510	5040	5040	5040	5040	100
593	20241011	093800	47289510	5030	5040	5040	5030	1720
594	20241011	093700	38622910	5060	5060	5060	5060	0
595	20241011	093600	38622910	5060	5060	5060	5060	0
596	20241011	093500	38622910	5060	5060	5060	5060	153
597	20241011	093400	37848730	5060	5050	5060	5040	1218
598	20241011	093300	31708940	5070	5070	5070	5070	0
599	20241011	093200	31708940	5070	5070	5070	5070	12
600	20241011	093100	31648100	5070	5070	5070	5070	15
601	20241011	093000	31572050	5070	5070	5070	5070	6
602	20241011	092900	31541630	5070	5070	5070	5060	71
603	20241011	092800	31182080	5070	5070	5070	5070	102
604	20241011	092700	30664940	5080	5080	5080	5080	1
605	20241011	092600	30659860	5090	5090	5090	5090	0
606	20241011	092500	30659860	5090	5090	5090	5090	0
607	20241011	092400	30659860	5090	5090	5090	5090	5
608	20241011	092300	30634410	5090	5070	5100	5070	14
609	20241011	092200	30563140	5110	5110	5110	5020	2060
610	20241011	092100	20125710	5100	5100	5100	5100	233
611	20241011	092000	18937410	5100	5100	5100	5100	1
612	20241011	091900	18932310	5110	5110	5110	5110	2
613	20241011	091800	18922090	5110	5110	5110	5110	0
614	20241011	091700	18922090	5110	5110	5110	5110	8
615	20241011	091600	18881210	5110	5110	5110	5110	143
616	20241011	091500	18150480	5110	5110	5110	5110	0
617	20241011	091400	18150480	5110	5100	5110	5100	26
618	20241011	091300	18017870	5100	5100	5100	5100	0
619	20241011	091200	18017870	5100	5100	5100	5100	1037
620	20241011	091100	12729170	5100	5110	5120	5100	121
621	20241011	091000	12111300	5120	5120	5120	5120	400
622	20241011	090900	10063300	5110	5110	5110	5110	31
623	20241011	090800	9904890	5110	5110	5110	5110	0
624	20241011	090700	9904890	5110	5120	5120	5110	2
625	20241011	090600	9894660	5120	5110	5120	5110	216
626	20241011	090500	8788890	5100	5100	5100	5100	0
627	20241011	090400	8788890	5100	5100	5100	5100	50
628	20241011	090300	8533890	5100	5100	5100	5100	1
629	20241011	090200	8528790	5110	5100	5110	5090	1260
630	20241011	090100	2105400	5090	5090	5090	5090	0
631	20241011	090000	2105400	5090	5100	5100	5090	413