KissMeData/078160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195400	163807280	5700	5700	5700	5700	1059
3	20241011	195300	163807280	5700	5700	5700	5700	0
4	20241011	195200	163807280	5700	5700	5700	5700	0
5	20241011	195100	163807280	5700	5700	5700	5700	0
6	20241011	195000	163807280	5700	5700	5700	5700	0
7	20241011	194900	163807280	5700	5700	5700	5700	0
8	20241011	194800	163807280	5700	5700	5700	5700	0
9	20241011	194700	163807280	5700	5700	5700	5700	0
10	20241011	194600	163807280	5700	5700	5700	5700	0
11	20241011	194500	163807280	5700	5700	5700	5700	0
12	20241011	194400	163807280	5700	5700	5700	5700	0
13	20241011	194300	163807280	5700	5700	5700	5700	0
14	20241011	194200	163807280	5700	5700	5700	5700	0
15	20241011	194100	163807280	5700	5700	5700	5700	0
16	20241011	194000	163807280	5700	5700	5700	5700	0
17	20241011	193900	163807280	5700	5700	5700	5700	0
18	20241011	193800	163807280	5700	5700	5700	5700	0
19	20241011	193700	163807280	5700	5700	5700	5700	0
20	20241011	193600	163807280	5700	5700	5700	5700	0
21	20241011	193500	163807280	5700	5700	5700	5700	0
22	20241011	193400	163807280	5700	5700	5700	5700	0
23	20241011	193300	163807280	5700	5700	5700	5700	0
24	20241011	193200	163807280	5700	5700	5700	5700	0
25	20241011	193100	163807280	5700	5700	5700	5700	0
26	20241011	193000	163807280	5700	5700	5700	5700	0
27	20241011	192900	163807280	5700	5700	5700	5700	0
28	20241011	192800	163807280	5700	5700	5700	5700	0
29	20241011	192700	163807280	5700	5700	5700	5700	0
30	20241011	192600	163807280	5700	5700	5700	5700	0
31	20241011	192500	163807280	5700	5700	5700	5700	0
32	20241011	192400	163807280	5700	5700	5700	5700	1059
33	20241011	192300	163807280	5700	5700	5700	5700	0
34	20241011	192200	163807280	5700	5700	5700	5700	0
35	20241011	192100	163807280	5700	5700	5700	5700	0
36	20241011	192000	163807280	5700	5700	5700	5700	0
37	20241011	191900	163807280	5700	5700	5700	5700	0
38	20241011	191800	163807280	5700	5700	5700	5700	0
39	20241011	191700	163807280	5700	5700	5700	5700	0
40	20241011	191600	163807280	5700	5700	5700	5700	0
41	20241011	191500	163807280	5700	5700	5700	5700	0
42	20241011	191400	163807280	5700	5700	5700	5700	0
43	20241011	191300	163807280	5700	5700	5700	5700	0
44	20241011	191200	163807280	5700	5700	5700	5700	0
45	20241011	191100	163807280	5700	5700	5700	5700	0
46	20241011	191000	163807280	5700	5700	5700	5700	0
47	20241011	190900	163807280	5700	5700	5700	5700	0
48	20241011	190800	163807280	5700	5700	5700	5700	0
49	20241011	190700	163807280	5700	5700	5700	5700	0
50	20241011	190600	163807280	5700	5700	5700	5700	0
51	20241011	190500	163807280	5700	5700	5700	5700	0
52	20241011	190400	163807280	5700	5700	5700	5700	0
53	20241011	190300	163807280	5700	5700	5700	5700	0
54	20241011	190200	163807280	5700	5700	5700	5700	0
55	20241011	190100	163807280	5700	5700	5700	5700	0
56	20241011	190000	163807280	5700	5700	5700	5700	0
57	20241011	185900	163807280	5700	5700	5700	5700	0
58	20241011	185800	163807280	5700	5700	5700	5700	0
59	20241011	185700	163807280	5700	5700	5700	5700	0
60	20241011	185600	163807280	5700	5700	5700	5700	0
61	20241011	185500	163807280	5700	5700	5700	5700	0
62	20241011	185400	163807280	5700	5700	5700	5700	1059
63	20241011	185300	163807280	5700	5700	5700	5700	0
64	20241011	185200	163807280	5700	5700	5700	5700	0
65	20241011	185100	163807280	5700	5700	5700	5700	0
66	20241011	185000	163807280	5700	5700	5700	5700	0
67	20241011	184900	163807280	5700	5700	5700	5700	0
68	20241011	184800	163807280	5700	5700	5700	5700	0
69	20241011	184700	163807280	5700	5700	5700	5700	0
70	20241011	184600	163807280	5700	5700	5700	5700	0
71	20241011	184500	163807280	5700	5700	5700	5700	0
72	20241011	184400	163807280	5700	5700	5700	5700	0
73	20241011	184300	163807280	5700	5700	5700	5700	0
74	20241011	184200	163807280	5700	5700	5700	5700	0
75	20241011	184100	163807280	5700	5700	5700	5700	0
76	20241011	184000	163807280	5700	5700	5700	5700	0
77	20241011	183900	163807280	5700	5700	5700	5700	0
78	20241011	183800	163807280	5700	5700	5700	5700	0
79	20241011	183700	163807280	5700	5700	5700	5700	0
80	20241011	183600	163807280	5700	5700	5700	5700	0
81	20241011	183500	163807280	5700	5700	5700	5700	0
82	20241011	183400	163807280	5700	5700	5700	5700	0
83	20241011	183300	163807280	5700	5700	5700	5700	0
84	20241011	183200	163807280	5700	5700	5700	5700	0
85	20241011	183100	163807280	5700	5700	5700	5700	0
86	20241011	183000	163807280	5700	5700	5700	5700	0
87	20241011	182900	163807280	5700	5700	5700	5700	0
88	20241011	182800	163807280	5700	5700	5700	5700	0
89	20241011	182700	163807280	5700	5700	5700	5700	0
90	20241011	182600	163807280	5700	5700	5700	5700	0
91	20241011	182500	163807280	5700	5700	5700	5700	0
92	20241011	182400	163807280	5700	5700	5700	5700	1059
93	20241011	182300	163807280	5700	5700	5700	5700	0
94	20241011	182200	163807280	5700	5700	5700	5700	0
95	20241011	182100	163807280	5700	5700	5700	5700	0
96	20241011	182000	163807280	5700	5700	5700	5700	0
97	20241011	181900	163807280	5700	5700	5700	5700	0
98	20241011	181800	163807280	5700	5700	5700	5700	0
99	20241011	181700	163807280	5700	5700	5700	5700	0
100	20241011	181600	163807280	5700	5700	5700	5700	0
101	20241011	181500	163807280	5700	5700	5700	5700	0
102	20241011	181400	163807280	5700	5700	5700	5700	0
103	20241011	181300	163807280	5700	5700	5700	5700	0
104	20241011	181200	163807280	5700	5700	5700	5700	0
105	20241011	181100	163807280	5700	5700	5700	5700	0
106	20241011	181000	163807280	5700	5700	5700	5700	0
107	20241011	180900	163807280	5700	5700	5700	5700	0
108	20241011	180800	163807280	5700	5700	5700	5700	0
109	20241011	180700	163807280	5700	5700	5700	5700	0
110	20241011	180600	163807280	5700	5700	5700	5700	0
111	20241011	180500	163807280	5700	5700	5700	5700	0
112	20241011	180400	163807280	5700	5700	5700	5700	0
113	20241011	180300	163807280	5700	5700	5700	5700	0
114	20241011	180200	163807280	5700	5700	5700	5700	0
115	20241011	180100	163807280	5700	5700	5700	5700	0
116	20241011	180000	163807280	5700	5700	5700	5700	0
117	20241011	175900	163807280	5700	5700	5700	5700	0
118	20241011	175800	163807280	5700	5700	5700	5700	0
119	20241011	175700	163807280	5700	5700	5700	5700	0
120	20241011	175600	163807280	5700	5700	5700	5700	0
121	20241011	175500	163807280	5700	5700	5700	5700	0
122	20241011	175400	163807280	5700	5700	5700	5700	1059
123	20241011	175300	163807280	5700	5700	5700	5700	0
124	20241011	175200	163807280	5700	5700	5700	5700	0
125	20241011	175100	163807280	5700	5700	5700	5700	0
126	20241011	175000	163807280	5700	5700	5700	5700	0
127	20241011	174900	163807280	5700	5700	5700	5700	0
128	20241011	174800	163807280	5700	5700	5700	5700	0
129	20241011	174700	163807280	5700	5700	5700	5700	0
130	20241011	174600	163807280	5700	5700	5700	5700	0
131	20241011	174500	163807280	5700	5700	5700	5700	0
132	20241011	174400	163807280	5700	5700	5700	5700	0
133	20241011	174300	163807280	5700	5700	5700	5700	0
134	20241011	174200	163807280	5700	5700	5700	5700	0
135	20241011	174100	163807280	5700	5700	5700	5700	0
136	20241011	174000	163807280	5700	5700	5700	5700	0
137	20241011	173900	163807280	5700	5700	5700	5700	0
138	20241011	173800	163807280	5700	5700	5700	5700	0
139	20241011	173700	163807280	5700	5700	5700	5700	0
140	20241011	173600	163807280	5700	5700	5700	5700	0
141	20241011	173500	163807280	5700	5700	5700	5700	0
142	20241011	173400	163807280	5700	5700	5700	5700	0
143	20241011	173300	163807280	5700	5700	5700	5700	0
144	20241011	173200	163807280	5700	5700	5700	5700	0
145	20241011	173100	163807280	5700	5700	5700	5700	0
146	20241011	173000	163807280	5700	5700	5700	5700	0
147	20241011	172900	163807280	5700	5700	5700	5700	0
148	20241011	172800	163807280	5700	5700	5700	5700	0
149	20241011	172700	163807280	5700	5700	5700	5700	0
150	20241011	172600	163807280	5700	5700	5700	5700	0
151	20241011	172500	163807280	5700	5700	5700	5700	0
152	20241011	172400	163807280	5700	5700	5700	5700	1059
153	20241011	172300	163807280	5700	5700	5700	5700	0
154	20241011	172200	163807280	5700	5700	5700	5700	0
155	20241011	172100	163807280	5700	5700	5700	5700	0
156	20241011	172000	163807280	5700	5700	5700	5700	0
157	20241011	171900	163807280	5700	5700	5700	5700	0
158	20241011	171800	163807280	5700	5700	5700	5700	0
159	20241011	171700	163807280	5700	5700	5700	5700	0
160	20241011	171600	163807280	5700	5700	5700	5700	0
161	20241011	171500	163807280	5700	5700	5700	5700	0
162	20241011	171400	163807280	5700	5700	5700	5700	0
163	20241011	171300	163807280	5700	5700	5700	5700	0
164	20241011	171200	163807280	5700	5700	5700	5700	0
165	20241011	171100	163807280	5700	5700	5700	5700	0
166	20241011	171000	163807280	5700	5700	5700	5700	0
167	20241011	170900	163807280	5700	5700	5700	5700	0
168	20241011	170800	163807280	5700	5700	5700	5700	0
169	20241011	170700	163807280	5700	5700	5700	5700	0
170	20241011	170600	163807280	5700	5700	5700	5700	0
171	20241011	170500	163807280	5700	5700	5700	5700	0
172	20241011	170400	163807280	5700	5700	5700	5700	0
173	20241011	170300	163807280	5700	5700	5700	5700	0
174	20241011	170200	163807280	5700	5700	5700	5700	0
175	20241011	170100	163807280	5700	5700	5700	5700	0
176	20241011	170000	163807280	5700	5700	5700	5700	0
177	20241011	165900	163807280	5700	5700	5700	5700	0
178	20241011	165800	163807280	5700	5700	5700	5700	0
179	20241011	165700	163807280	5700	5700	5700	5700	0
180	20241011	165600	163807280	5700	5700	5700	5700	0
181	20241011	165500	163807280	5700	5700	5700	5700	0
182	20241011	165400	163807280	5700	5700	5700	5700	1059
183	20241011	165300	163807280	5700	5700	5700	5700	0
184	20241011	165200	163807280	5700	5700	5700	5700	0
185	20241011	165100	163807280	5700	5700	5700	5700	0
186	20241011	165000	163807280	5700	5700	5700	5700	0
187	20241011	164900	163807280	5700	5700	5700	5700	0
188	20241011	164800	163807280	5700	5700	5700	5700	0
189	20241011	164700	163807280	5700	5700	5700	5700	0
190	20241011	164600	163807280	5700	5700	5700	5700	0
191	20241011	164500	163807280	5700	5700	5700	5700	0
192	20241011	164400	163807280	5700	5700	5700	5700	0
193	20241011	164300	163807280	5700	5700	5700	5700	0
194	20241011	164200	163807280	5700	5700	5700	5700	0
195	20241011	164100	163807280	5700	5700	5700	5700	0
196	20241011	164000	163807280	5700	5700	5700	5700	0
197	20241011	163900	163807280	5700	5700	5700	5700	0
198	20241011	163800	163807280	5700	5700	5700	5700	0
199	20241011	163700	163807280	5700	5700	5700	5700	0
200	20241011	163600	163807280	5700	5700	5700	5700	0
201	20241011	163500	163807280	5700	5700	5700	5700	0
202	20241011	163400	163807280	5700	5700	5700	5700	0
203	20241011	163300	163807280	5700	5700	5700	5700	0
204	20241011	163200	163807280	5700	5700	5700	5700	0
205	20241011	163100	163807280	5700	5700	5700	5700	0
206	20241011	163000	163807280	5700	5700	5700	5700	0
207	20241011	162900	163807280	5700	5700	5700	5700	0
208	20241011	162800	163807280	5700	5700	5700	5700	0
209	20241011	162700	163807280	5700	5700	5700	5700	0
210	20241011	162600	163807280	5700	5700	5700	5700	0
211	20241011	162500	163807280	5700	5700	5700	5700	0
212	20241011	162400	163807280	5700	5700	5700	5700	1059
213	20241011	162300	163807280	5700	5700	5700	5700	0
214	20241011	162200	163807280	5700	5700	5700	5700	0
215	20241011	162100	163807280	5700	5700	5700	5700	0
216	20241011	162000	163807280	5700	5700	5700	5700	0
217	20241011	161900	163807280	5700	5700	5700	5700	0
218	20241011	161800	163807280	5700	5700	5700	5700	0
219	20241011	161700	163807280	5700	5700	5700	5700	0
220	20241011	161600	163807280	5700	5700	5700	5700	0
221	20241011	161500	163807280	5700	5700	5700	5700	0
222	20241011	161400	163807280	5700	5700	5700	5700	0
223	20241011	161300	163807280	5700	5700	5700	5700	0
224	20241011	161200	163807280	5700	5700	5700	5700	0
225	20241011	161100	163807280	5700	5700	5700	5700	0
226	20241011	161000	163807280	5700	5700	5700	5700	0
227	20241011	160900	163807280	5700	5700	5700	5700	0
228	20241011	160800	163807280	5700	5700	5700	5700	0
229	20241011	160700	163807280	5700	5700	5700	5700	0
230	20241011	160600	163807280	5700	5700	5700	5700	0
231	20241011	160500	163807280	5700	5700	5700	5700	0
232	20241011	160400	163807280	5700	5700	5700	5700	0
233	20241011	160300	163807280	5700	5700	5700	5700	0
234	20241011	160200	163807280	5700	5700	5700	5700	0
235	20241011	160100	163807280	5700	5700	5700	5700	0
236	20241011	160000	163807280	5700	5700	5700	5700	0
237	20241011	155900	163807280	5700	5700	5700	5700	0
238	20241011	155800	163807280	5700	5700	5700	5700	0
239	20241011	155700	163807280	5700	5700	5700	5700	0
240	20241011	155600	163807280	5700	5700	5700	5700	0
241	20241011	155500	163807280	5700	5700	5700	5700	0
242	20241011	155400	163807280	5700	5700	5700	5700	1059
243	20241011	155300	163807280	5700	5700	5700	5700	0
244	20241011	155200	163807280	5700	5700	5700	5700	0
245	20241011	155100	163807280	5700	5700	5700	5700	0
246	20241011	155000	163807280	5700	5700	5700	5700	0
247	20241011	154900	163807280	5700	5700	5700	5700	0
248	20241011	154800	163807280	5700	5700	5700	5700	0
249	20241011	154700	163807280	5700	5700	5700	5700	0
250	20241011	154600	163807280	5700	5700	5700	5700	0
251	20241011	154500	163807280	5700	5700	5700	5700	0
252	20241011	154400	163807280	5700	5700	5700	5700	0
253	20241011	154300	163807280	5700	5700	5700	5700	0
254	20241011	154200	163807280	5700	5700	5700	5700	0
255	20241011	154100	163807280	5700	5700	5700	5700	0
256	20241011	154000	163807280	5700	5700	5700	5700	0
257	20241011	153900	163807280	5700	5700	5700	5700	0
258	20241011	153800	163807280	5700	5700	5700	5700	0
259	20241011	153700	163807280	5700	5700	5700	5700	0
260	20241011	153600	163807280	5700	5700	5700	5700	0
261	20241011	153500	163807280	5700	5700	5700	5700	0
262	20241011	153400	163807280	5700	5700	5700	5700	0
263	20241011	153300	163807280	5700	5700	5700	5700	0
264	20241011	153200	163807280	5700	5700	5700	5700	0
265	20241011	153100	163807280	5700	5700	5700	5700	0
266	20241011	153000	163807280	5700	5700	5700	5700	1059
267	20241011	152900	157770980	5670	5670	5670	5670	0
268	20241011	152800	157770980	5670	5670	5670	5670	0
269	20241011	152700	157770980	5670	5670	5670	5670	0
270	20241011	152600	157770980	5670	5670	5670	5670	0
271	20241011	152500	157770980	5670	5670	5670	5670	0
272	20241011	152400	157770980	5670	5670	5670	5670	0
273	20241011	152300	157770980	5670	5670	5670	5670	0
274	20241011	152200	157770980	5670	5670	5670	5670	0
275	20241011	152100	157770980	5670	5670	5670	5670	0
276	20241011	152000	157770980	5670	5670	5670	5670	0
277	20241011	151900	157770980	5670	5670	5670	5650	95
278	20241011	151800	157233310	5650	5650	5650	5650	20
279	20241011	151700	157120310	5670	5660	5670	5660	14
280	20241011	151600	157040960	5670	5670	5670	5670	18
281	20241011	151500	156938900	5650	5650	5650	5650	0
282	20241011	151400	156938900	5650	5630	5650	5630	653
283	20241011	151300	153250110	5650	5650	5650	5640	25
284	20241011	151200	153108870	5650	5650	5650	5650	0
285	20241011	151100	153108870	5650	5650	5650	5650	0
286	20241011	151000	153108870	5650	5650	5650	5650	0
287	20241011	150900	153108870	5650	5640	5650	5620	502
288	20241011	150800	150286330	5650	5650	5650	5650	0
289	20241011	150700	150286330	5650	5650	5650	5650	0
290	20241011	150600	150286330	5650	5650	5650	5650	1
291	20241011	150500	150280680	5620	5640	5640	5620	527
292	20241011	150400	147316170	5650	5650	5650	5650	1
293	20241011	150300	147310520	5640	5640	5640	5640	20
294	20241011	150200	147197720	5640	5640	5640	5640	253
295	20241011	150100	145770800	5640	5640	5640	5640	1500
296	20241011	150000	137310800	5650	5650	5650	5650	20
297	20241011	145900	137197800	5650	5650	5650	5650	0
298	20241011	145800	137197800	5650	5640	5650	5640	117
299	20241011	145700	136536920	5650	5650	5650	5650	1
300	20241011	145600	136531270	5650	5650	5650	5650	100
301	20241011	145500	135966270	5650	5650	5650	5650	0
302	20241011	145400	135966270	5650	5650	5650	5650	0
303	20241011	145300	135966270	5650	5640	5650	5640	201
304	20241011	145200	134830860	5650	5650	5650	5650	0
305	20241011	145100	134830860	5650	5650	5650	5650	57
306	20241011	145000	134508810	5650	5650	5650	5650	14
307	20241011	144900	134429710	5650	5650	5650	5650	0
308	20241011	144800	134429710	5650	5650	5650	5650	0
309	20241011	144700	134429710	5650	5650	5650	5650	0
310	20241011	144600	134429710	5650	5650	5650	5650	0
311	20241011	144500	134429710	5650	5650	5650	5650	3
312	20241011	144400	134412760	5640	5640	5640	5640	448
313	20241011	144300	131886040	5640	5640	5640	5640	21
314	20241011	144200	131767600	5640	5640	5640	5640	100
315	20241011	144100	131203600	5640	5640	5640	5640	11
316	20241011	144000	131141560	5630	5630	5630	5630	0
317	20241011	143900	131141560	5630	5630	5630	5630	1
318	20241011	143800	131135930	5640	5640	5640	5640	478
319	20241011	143700	128440010	5650	5650	5650	5650	0
320	20241011	143600	128440010	5650	5650	5650	5650	0
321	20241011	143500	128440010	5650	5650	5650	5650	0
322	20241011	143400	128440010	5650	5650	5650	5650	0
323	20241011	143300	128440010	5650	5650	5650	5650	0
324	20241011	143200	128440010	5650	5650	5650	5650	0
325	20241011	143100	128440010	5650	5650	5650	5650	169
326	20241011	143000	127485160	5650	5650	5650	5650	0
327	20241011	142900	127485160	5650	5650	5650	5650	0
328	20241011	142800	127485160	5650	5650	5650	5650	255
329	20241011	142700	126044410	5650	5650	5650	5650	0
330	20241011	142600	126044410	5650	5650	5650	5650	0
331	20241011	142500	126044410	5650	5650	5650	5650	120
332	20241011	142400	125366410	5670	5670	5670	5670	68
333	20241011	142300	124980850	5670	5670	5670	5670	31
334	20241011	142200	124805080	5690	5690	5690	5690	15
335	20241011	142100	124719730	5670	5670	5670	5670	0
336	20241011	142000	124719730	5670	5670	5670	5670	0
337	20241011	141900	124719730	5670	5670	5670	5670	0
338	20241011	141800	124719730	5670	5670	5670	5670	0
339	20241011	141700	124719730	5670	5670	5670	5670	0
340	20241011	141600	124719730	5670	5670	5670	5670	11
341	20241011	141500	124657360	5690	5690	5690	5690	0
342	20241011	141400	124657360	5690	5690	5690	5690	0
343	20241011	141300	124657360	5690	5690	5690	5690	0
344	20241011	141200	124657360	5690	5690	5690	5690	0
345	20241011	141100	124657360	5690	5690	5690	5690	0
346	20241011	141000	124657360	5690	5690	5690	5690	102
347	20241011	140900	124076980	5700	5700	5700	5700	0
348	20241011	140800	124076980	5700	5700	5700	5700	0
349	20241011	140700	124076980	5700	5700	5700	5700	0
350	20241011	140600	124076980	5700	5700	5700	5700	0
351	20241011	140500	124076980	5700	5700	5700	5700	0
352	20241011	140400	124076980	5700	5700	5700	5700	0
353	20241011	140300	124076980	5700	5700	5700	5700	0
354	20241011	140200	124076980	5700	5700	5700	5700	0
355	20241011	140100	124076980	5700	5700	5700	5700	0
356	20241011	140000	124076980	5700	5700	5700	5700	0
357	20241011	135900	124076980	5700	5700	5700	5700	0
358	20241011	135800	124076980	5700	5670	5700	5670	313
359	20241011	135700	122300770	5710	5710	5710	5710	0
360	20241011	135600	122300770	5710	5710	5710	5710	0
361	20241011	135500	122300770	5710	5710	5710	5710	0
362	20241011	135400	122300770	5710	5700	5720	5700	1173
363	20241011	135300	115605410	5690	5690	5690	5690	0
364	20241011	135200	115605410	5690	5690	5690	5690	0
365	20241011	135100	115605410	5690	5690	5690	5690	50
366	20241011	135000	115320910	5670	5670	5670	5670	0
367	20241011	134900	115320910	5670	5670	5670	5670	0
368	20241011	134800	115320910	5670	5670	5670	5670	0
369	20241011	134700	115320910	5670	5670	5670	5670	1
370	20241011	134600	115315240	5700	5700	5700	5700	0
371	20241011	134500	115315240	5700	5700	5700	5700	0
372	20241011	134400	115315240	5700	5700	5700	5700	0
373	20241011	134300	115315240	5700	5700	5700	5700	1
374	20241011	134200	115309540	5660	5660	5660	5660	0
375	20241011	134100	115309540	5660	5660	5660	5660	0
376	20241011	134000	115309540	5660	5660	5660	5660	0
377	20241011	133900	115309540	5660	5660	5660	5660	0
378	20241011	133800	115309540	5660	5660	5660	5660	0
379	20241011	133700	115309540	5660	5660	5660	5660	0
380	20241011	133600	115309540	5660	5660	5660	5660	7
381	20241011	133500	115269920	5690	5690	5690	5690	100
382	20241011	133400	114700920	5680	5680	5680	5680	125
383	20241011	133300	113990920	5670	5670	5670	5670	8
384	20241011	133200	113945560	5670	5670	5670	5670	0
385	20241011	133100	113945560	5670	5670	5670	5670	50
386	20241011	133000	113662060	5670	5670	5670	5670	1
387	20241011	132900	113656390	5680	5670	5680	5670	100
388	20241011	132800	113088740	5680	5680	5680	5680	0
389	20241011	132700	113088740	5680	5680	5680	5680	0
390	20241011	132600	113088740	5680	5680	5680	5680	0
391	20241011	132500	113088740	5680	5680	5680	5680	0
392	20241011	132400	113088740	5680	5680	5680	5680	0
393	20241011	132300	113088740	5680	5680	5680	5680	0
394	20241011	132200	113088740	5680	5680	5680	5680	0
395	20241011	132100	113088740	5680	5680	5680	5680	0
396	20241011	132000	113088740	5680	5680	5680	5680	0
397	20241011	131900	113088740	5680	5680	5680	5680	0
398	20241011	131800	113088740	5680	5680	5680	5680	1
399	20241011	131700	113083060	5660	5660	5660	5660	24
400	20241011	131600	112947220	5660	5660	5660	5660	0
401	20241011	131500	112947220	5660	5660	5660	5660	0
402	20241011	131400	112947220	5660	5660	5660	5660	0
403	20241011	131300	112947220	5660	5660	5660	5660	0
404	20241011	131200	112947220	5660	5660	5660	5660	0
405	20241011	131100	112947220	5660	5660	5660	5660	0
406	20241011	131000	112947220	5660	5660	5660	5660	62
407	20241011	130900	112596300	5660	5660	5660	5660	0
408	20241011	130800	112596300	5660	5690	5690	5660	195
409	20241011	130700	111486780	5690	5670	5690	5670	242
410	20241011	130600	110113150	5650	5650	5650	5650	3
411	20241011	130500	110096200	5650	5650	5650	5650	0
412	20241011	130400	110096200	5650	5650	5650	5650	0
413	20241011	130300	110096200	5650	5650	5650	5650	0
414	20241011	130200	110096200	5650	5650	5650	5650	2
415	20241011	130100	110084900	5670	5670	5670	5670	1
416	20241011	130000	110079230	5660	5660	5660	5660	50
417	20241011	125900	109796230	5660	5660	5660	5660	0
418	20241011	125800	109796230	5660	5660	5660	5660	0
419	20241011	125700	109796230	5660	5660	5660	5660	0
420	20241011	125600	109796230	5660	5660	5660	5660	0
421	20241011	125500	109796230	5660	5660	5660	5660	0
422	20241011	125400	109796230	5660	5660	5660	5660	0
423	20241011	125300	109796230	5660	5660	5660	5660	0
424	20241011	125200	109796230	5660	5660	5660	5660	0
425	20241011	125100	109796230	5660	5660	5660	5660	0
426	20241011	125000	109796230	5660	5660	5660	5660	0
427	20241011	124900	109796230	5660	5660	5660	5660	1
428	20241011	124800	109790570	5650	5650	5650	5650	1062
429	20241011	124700	103790270	5650	5650	5650	5650	0
430	20241011	124600	103790270	5650	5650	5650	5650	0
431	20241011	124500	103790270	5650	5650	5650	5650	0
432	20241011	124400	103790270	5650	5640	5650	5640	164
433	20241011	124300	102865300	5640	5640	5640	5640	0
434	20241011	124200	102865300	5640	5640	5640	5640	0
435	20241011	124100	102865300	5640	5640	5640	5640	1088
436	20241011	124000	96728980	5640	5640	5640	5640	0
437	20241011	123900	96728980	5640	5640	5640	5640	0
438	20241011	123800	96728980	5640	5640	5640	5640	1
439	20241011	123700	96723340	5630	5640	5640	5620	530
440	20241011	123600	93742410	5650	5650	5650	5650	0
441	20241011	123500	93742410	5650	5630	5650	5630	529
442	20241011	123400	90764120	5630	5630	5630	5630	665
443	20241011	123300	87020170	5630	5630	5630	5630	0
444	20241011	123200	87020170	5630	5650	5650	5630	2
445	20241011	123100	87008890	5630	5630	5630	5630	317
446	20241011	123000	85224180	5640	5660	5660	5640	32
447	20241011	122900	85043500	5660	5660	5660	5660	0
448	20241011	122800	85043500	5660	5660	5660	5660	0
449	20241011	122700	85043500	5660	5660	5660	5660	0
450	20241011	122600	85043500	5660	5650	5660	5630	3083
451	20241011	122500	67665680	5660	5660	5660	5660	0
452	20241011	122400	67665680	5660	5660	5660	5650	163
453	20241011	122300	66744690	5650	5650	5650	5650	0
454	20241011	122200	66744690	5650	5650	5650	5650	0
455	20241011	122100	66744690	5650	5650	5650	5650	0
456	20241011	122000	66744690	5650	5650	5650	5650	120
457	20241011	121900	66066690	5650	5650	5650	5650	1
458	20241011	121800	66061040	5670	5670	5670	5670	0
459	20241011	121700	66061040	5670	5670	5670	5670	0
460	20241011	121600	66061040	5670	5670	5670	5670	0
461	20241011	121500	66061040	5670	5670	5670	5670	0
462	20241011	121400	66061040	5670	5670	5670	5670	0
463	20241011	121300	66061040	5670	5670	5670	5670	31
464	20241011	121200	65885270	5670	5670	5670	5670	55
465	20241011	121100	65573420	5670	5670	5670	5670	0
466	20241011	121000	65573420	5670	5670	5670	5670	0
467	20241011	120900	65573420	5670	5670	5670	5670	0
468	20241011	120800	65573420	5670	5670	5670	5670	0
469	20241011	120700	65573420	5670	5670	5670	5670	0
470	20241011	120600	65573420	5670	5670	5670	5670	0
471	20241011	120500	65573420	5670	5670	5670	5670	0
472	20241011	120400	65573420	5670	5670	5670	5670	0
473	20241011	120300	65573420	5670	5670	5670	5670	1
474	20241011	120200	65567750	5670	5670	5670	5670	0
475	20241011	120100	65567750	5670	5670	5670	5670	0
476	20241011	120000	65567750	5670	5670	5670	5670	0
477	20241011	115900	65567750	5670	5670	5670	5670	1
478	20241011	115800	65562080	5650	5650	5650	5650	0
479	20241011	115700	65562080	5650	5650	5650	5650	0
480	20241011	115600	65562080	5650	5650	5650	5650	0
481	20241011	115500	65562080	5650	5650	5650	5650	213
482	20241011	115400	64358630	5660	5660	5660	5660	1
483	20241011	115300	64352970	5660	5660	5660	5660	0
484	20241011	115200	64352970	5660	5660	5660	5660	0
485	20241011	115100	64352970	5660	5660	5660	5660	0
486	20241011	115000	64352970	5660	5660	5660	5660	0
487	20241011	114900	64352970	5660	5660	5660	5660	1
488	20241011	114800	64347310	5660	5660	5660	5660	0
489	20241011	114700	64347310	5660	5660	5660	5660	0
490	20241011	114600	64347310	5660	5660	5660	5660	0
491	20241011	114500	64347310	5660	5660	5660	5660	6
492	20241011	114400	64313350	5670	5670	5670	5670	0
493	20241011	114300	64313350	5670	5670	5670	5670	0
494	20241011	114200	64313350	5670	5670	5670	5670	0
495	20241011	114100	64313350	5670	5670	5670	5670	1
496	20241011	114000	64307680	5640	5660	5660	5640	500
497	20241011	113900	61485710	5670	5670	5670	5670	0
498	20241011	113800	61485710	5670	5670	5670	5670	1
499	20241011	113700	61480040	5650	5650	5650	5650	0
500	20241011	113600	61480040	5650	5650	5650	5650	2
501	20241011	113500	61468740	5650	5660	5660	5650	233
502	20241011	113400	60151650	5670	5670	5670	5670	0
503	20241011	113300	60151650	5670	5670	5670	5670	17
504	20241011	113200	60055260	5660	5660	5660	5660	233
505	20241011	113100	58736480	5650	5650	5650	5650	0
506	20241011	113000	58736480	5650	5650	5650	5650	6
507	20241011	112900	58702580	5660	5660	5660	5660	0
508	20241011	112800	58702580	5660	5660	5660	5660	0
509	20241011	112700	58702580	5660	5660	5660	5660	0
510	20241011	112600	58702580	5660	5660	5660	5660	49
511	20241011	112500	58425240	5640	5640	5640	5640	0
512	20241011	112400	58425240	5640	5640	5640	5640	0
513	20241011	112300	58425240	5640	5640	5640	5640	10
514	20241011	112200	58368840	5640	5640	5640	5640	3
515	20241011	112100	58351920	5650	5650	5650	5650	0
516	20241011	112000	58351920	5650	5650	5650	5650	0
517	20241011	111900	58351920	5650	5650	5650	5650	11
518	20241011	111800	58289770	5650	5650	5650	5650	0
519	20241011	111700	58289770	5650	5650	5650	5650	0
520	20241011	111600	58289770	5650	5650	5650	5650	0
521	20241011	111500	58289770	5650	5650	5650	5650	0
522	20241011	111400	58289770	5650	5650	5650	5650	0
523	20241011	111300	58289770	5650	5650	5650	5650	0
524	20241011	111200	58289770	5650	5650	5650	5650	0
525	20241011	111100	58289770	5650	5650	5650	5650	0
526	20241011	111000	58289770	5650	5650	5650	5650	0
527	20241011	110900	58289770	5650	5650	5650	5650	0
528	20241011	110800	58289770	5650	5650	5650	5650	10
529	20241011	110700	58233270	5660	5660	5660	5660	1
530	20241011	110600	58227610	5660	5660	5660	5660	1
531	20241011	110500	58221950	5660	5660	5660	5660	0
532	20241011	110400	58221950	5660	5660	5660	5660	0
533	20241011	110300	58221950	5660	5660	5660	5660	1
534	20241011	110200	58216290	5640	5640	5640	5640	0
535	20241011	110100	58216290	5640	5640	5640	5640	395
536	20241011	110000	55988490	5640	5640	5640	5640	189
537	20241011	105900	54922530	5650	5650	5650	5650	0
538	20241011	105800	54922530	5650	5650	5650	5650	1
539	20241011	105700	54916880	5650	5650	5650	5650	171
540	20241011	105600	53950730	5660	5660	5660	5660	0
541	20241011	105500	53950730	5660	5660	5660	5660	52
542	20241011	105400	53656410	5650	5650	5650	5650	0
543	20241011	105300	53656410	5650	5650	5650	5650	30
544	20241011	105200	53486910	5650	5650	5650	5650	0
545	20241011	105100	53486910	5650	5650	5650	5650	0
546	20241011	105000	53486910	5650	5650	5650	5650	0
547	20241011	104900	53486910	5650	5650	5650	5650	1
548	20241011	104800	53481260	5660	5660	5660	5660	30
549	20241011	104700	53311460	5650	5650	5650	5650	0
550	20241011	104600	53311460	5650	5650	5650	5650	0
551	20241011	104500	53311460	5650	5650	5650	5650	0
552	20241011	104400	53311460	5650	5650	5650	5650	0
553	20241011	104300	53311460	5650	5650	5650	5650	0
554	20241011	104200	53311460	5650	5650	5650	5650	0
555	20241011	104100	53311460	5650	5650	5650	5650	10
556	20241011	104000	53254960	5650	5650	5650	5650	18
557	20241011	103900	53153260	5650	5650	5650	5650	82
558	20241011	103800	52689960	5650	5650	5650	5650	50
559	20241011	103700	52407460	5640	5640	5640	5640	0
560	20241011	103600	52407460	5640	5640	5640	5640	0
561	20241011	103500	52407460	5640	5640	5640	5640	0
562	20241011	103400	52407460	5640	5640	5640	5640	0
563	20241011	103300	52407460	5640	5640	5640	5640	1
564	20241011	103200	52401820	5640	5640	5640	5640	20
565	20241011	103100	52289020	5650	5650	5650	5650	0
566	20241011	103000	52289020	5650	5650	5650	5650	0
567	20241011	102900	52289020	5650	5650	5650	5650	0
568	20241011	102800	52289020	5650	5650	5650	5650	0
569	20241011	102700	52289020	5650	5650	5650	5650	100
570	20241011	102600	51724020	5660	5660	5660	5660	1
571	20241011	102500	51718360	5650	5660	5660	5650	109
572	20241011	102400	51102500	5650	5650	5650	5650	1
573	20241011	102300	51096850	5650	5650	5650	5650	0
574	20241011	102200	51096850	5650	5650	5650	5650	0
575	20241011	102100	51096850	5650	5650	5650	5650	0
576	20241011	102000	51096850	5650	5650	5650	5650	0
577	20241011	101900	51096850	5650	5650	5650	5650	90
578	20241011	101800	50588350	5660	5660	5660	5660	0
579	20241011	101700	50588350	5660	5660	5660	5660	119
580	20241011	101600	49914810	5660	5660	5660	5660	121
581	20241011	101500	49229950	5650	5650	5650	5650	0
582	20241011	101400	49229950	5650	5650	5650	5650	0
583	20241011	101300	49229950	5650	5650	5650	5650	0
584	20241011	101200	49229950	5650	5650	5650	5650	117
585	20241011	101100	48568900	5640	5640	5640	5640	0
586	20241011	101000	48568900	5640	5640	5640	5640	0
587	20241011	100900	48568900	5640	5640	5640	5640	0
588	20241011	100800	48568900	5640	5640	5640	5640	100
589	20241011	100700	48004900	5650	5650	5650	5650	2
590	20241011	100600	47993600	5650	5650	5650	5650	1
591	20241011	100500	47987950	5640	5640	5640	5640	100
592	20241011	100400	47423950	5650	5640	5650	5640	101
593	20241011	100300	46854300	5640	5640	5640	5640	100
594	20241011	100200	46290300	5640	5640	5640	5640	6
595	20241011	100100	46256460	5640	5640	5640	5640	94
596	20241011	100000	45726300	5640	5640	5640	5640	0
597	20241011	095900	45726300	5640	5640	5640	5640	0
598	20241011	095800	45726300	5640	5640	5640	5640	0
599	20241011	095700	45726300	5640	5640	5640	5640	12
600	20241011	095600	45658620	5640	5640	5640	5640	89
601	20241011	095500	45156660	5640	5640	5640	5640	111
602	20241011	095400	44530620	5640	5640	5640	5640	0
603	20241011	095300	44530620	5640	5640	5640	5640	0
604	20241011	095200	44530620	5640	5640	5640	5640	80
605	20241011	095100	44079420	5640	5640	5640	5640	10
606	20241011	095000	44023020	5630	5630	5630	5630	0
607	20241011	094900	44023020	5630	5650	5650	5630	26
608	20241011	094800	43876390	5640	5640	5640	5640	72
609	20241011	094700	43470310	5640	5640	5640	5630	66
610	20241011	094600	43098620	5640	5640	5640	5640	548
611	20241011	094500	40007900	5630	5630	5630	5630	412
612	20241011	094400	37688340	5640	5630	5640	5630	210
613	20241011	094300	36506010	5630	5650	5650	5630	972
614	20241011	094200	31029870	5650	5650	5650	5650	42
615	20241011	094100	30792570	5640	5640	5640	5640	0
616	20241011	094000	30792570	5640	5640	5640	5640	4
617	20241011	093900	30770010	5640	5640	5640	5640	60
618	20241011	093800	30431610	5640	5640	5640	5640	0
619	20241011	093700	30431610	5640	5640	5640	5640	2
620	20241011	093600	30420330	5640	5640	5640	5640	21
621	20241011	093500	30301890	5650	5650	5650	5650	0
622	20241011	093400	30301890	5650	5640	5650	5640	7
623	20241011	093300	30262350	5640	5650	5650	5640	421
624	20241011	093200	27887130	5650	5650	5650	5650	93
625	20241011	093100	27361680	5660	5660	5660	5660	0
626	20241011	093000	27361680	5660	5660	5660	5660	0
627	20241011	092900	27361680	5660	5660	5660	5660	2
628	20241011	092800	27350360	5660	5660	5660	5660	0
629	20241011	092700	27350360	5660	5660	5660	5660	1
630	20241011	092600	27344700	5640	5650	5650	5640	375
631	20241011	092500	25226200	5650	5650	5650	5650	0
632	20241011	092400	25226200	5650	5650	5650	5650	64
633	20241011	092300	24864600	5650	5660	5660	5650	687
634	20241011	092200	20982750	5660	5680	5680	5660	524
635	20241011	092100	18013560	5690	5690	5690	5690	28
636	20241011	092000	17854240	5690	5690	5690	5690	0
637	20241011	091900	17854240	5690	5690	5690	5690	0
638	20241011	091800	17854240	5690	5700	5700	5690	378
639	20241011	091700	15702370	5690	5690	5690	5690	0
640	20241011	091600	15702370	5690	5690	5690	5690	0
641	20241011	091500	15702370	5690	5690	5690	5690	0
642	20241011	091400	15702370	5690	5690	5690	5690	0
643	20241011	091300	15702370	5690	5690	5690	5690	14
644	20241011	091200	15622710	5690	5680	5690	5680	20
645	20241011	091100	15509050	5680	5680	5680	5680	6
646	20241011	091000	15474970	5680	5680	5680	5680	10
647	20241011	090900	15418170	5680	5670	5680	5670	311
648	20241011	090800	13653440	5680	5680	5680	5680	3
649	20241011	090700	13636400	5680	5680	5680	5680	60
650	20241011	090600	13295600	5680	5680	5680	5680	0
651	20241011	090500	13295600	5680	5690	5690	5680	126
652	20241011	090400	12579750	5690	5690	5690	5690	61
653	20241011	090300	12232660	5670	5690	5690	5670	766
654	20241011	090200	7874280	5670	5690	5690	5670	1372
655	20241011	090100	68280	5690	5690	5690	5690	0
656	20241011	090000	68280	5690	5690	5690	5690	12