KissMeData/011560/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	185700	173284370	9650	9650	9650	9650	383
3	20241023	185600	173284370	9650	9650	9650	9650	0
4	20241023	185500	173284370	9650	9650	9650	9650	0
5	20241023	185400	173284370	9650	9650	9650	9650	0
6	20241023	185300	173284370	9650	9650	9650	9650	0
7	20241023	185200	173284370	9650	9650	9650	9650	0
8	20241023	185100	173284370	9650	9650	9650	9650	0
9	20241023	185000	173284370	9650	9650	9650	9650	0
10	20241023	184900	173284370	9650	9650	9650	9650	0
11	20241023	184800	173284370	9650	9650	9650	9650	0
12	20241023	184700	173284370	9650	9650	9650	9650	0
13	20241023	184600	173284370	9650	9650	9650	9650	0
14	20241023	184500	173284370	9650	9650	9650	9650	0
15	20241023	184400	173284370	9650	9650	9650	9650	0
16	20241023	184300	173284370	9650	9650	9650	9650	0
17	20241023	184200	173284370	9650	9650	9650	9650	0
18	20241023	184100	173284370	9650	9650	9650	9650	0
19	20241023	184000	173284370	9650	9650	9650	9650	0
20	20241023	183900	173284370	9650	9650	9650	9650	0
21	20241023	183800	173284370	9650	9650	9650	9650	0
22	20241023	183700	173284370	9650	9650	9650	9650	0
23	20241023	183600	173284370	9650	9650	9650	9650	0
24	20241023	183500	173284370	9650	9650	9650	9650	0
25	20241023	183400	173284370	9650	9650	9650	9650	0
26	20241023	183300	173284370	9650	9650	9650	9650	0
27	20241023	183200	173284370	9650	9650	9650	9650	0
28	20241023	183100	173284370	9650	9650	9650	9650	0
29	20241023	183000	173284370	9650	9650	9650	9650	0
30	20241023	182900	173284370	9650	9650	9650	9650	0
31	20241023	182800	173284370	9650	9650	9650	9650	0
32	20241023	182700	173284370	9650	9650	9650	9650	383
33	20241023	182600	173284370	9650	9650	9650	9650	0
34	20241023	182500	173284370	9650	9650	9650	9650	0
35	20241023	182400	173284370	9650	9650	9650	9650	0
36	20241023	182300	173284370	9650	9650	9650	9650	0
37	20241023	182200	173284370	9650	9650	9650	9650	0
38	20241023	182100	173284370	9650	9650	9650	9650	0
39	20241023	182000	173284370	9650	9650	9650	9650	0
40	20241023	181900	173284370	9650	9650	9650	9650	0
41	20241023	181800	173284370	9650	9650	9650	9650	0
42	20241023	181700	173284370	9650	9650	9650	9650	0
43	20241023	181600	173284370	9650	9650	9650	9650	0
44	20241023	181500	173284370	9650	9650	9650	9650	0
45	20241023	181400	173284370	9650	9650	9650	9650	0
46	20241023	181300	173284370	9650	9650	9650	9650	0
47	20241023	181200	173284370	9650	9650	9650	9650	0
48	20241023	181100	173284370	9650	9650	9650	9650	0
49	20241023	181000	173284370	9650	9650	9650	9650	0
50	20241023	180900	173284370	9650	9650	9650	9650	0
51	20241023	180800	173284370	9650	9650	9650	9650	0
52	20241023	180700	173284370	9650	9650	9650	9650	0
53	20241023	180600	173284370	9650	9650	9650	9650	0
54	20241023	180500	173284370	9650	9650	9650	9650	0
55	20241023	180400	173284370	9650	9650	9650	9650	0
56	20241023	180300	173284370	9650	9650	9650	9650	0
57	20241023	180200	173284370	9650	9650	9650	9650	0
58	20241023	180100	173284370	9650	9650	9650	9650	0
59	20241023	180000	173284370	9650	9650	9650	9650	0
60	20241023	175900	173284370	9650	9650	9650	9650	0
61	20241023	175800	173284370	9650	9650	9650	9650	0
62	20241023	175700	173284370	9650	9650	9650	9650	383
63	20241023	175600	173284370	9650	9650	9650	9650	0
64	20241023	175500	173284370	9650	9650	9650	9650	0
65	20241023	175400	173284370	9650	9650	9650	9650	0
66	20241023	175300	173284370	9650	9650	9650	9650	0
67	20241023	175200	173284370	9650	9650	9650	9650	0
68	20241023	175100	173284370	9650	9650	9650	9650	0
69	20241023	175000	173284370	9650	9650	9650	9650	0
70	20241023	174900	173284370	9650	9650	9650	9650	0
71	20241023	174800	173284370	9650	9650	9650	9650	0
72	20241023	174700	173284370	9650	9650	9650	9650	0
73	20241023	174600	173284370	9650	9650	9650	9650	0
74	20241023	174500	173284370	9650	9650	9650	9650	0
75	20241023	174400	173284370	9650	9650	9650	9650	0
76	20241023	174300	173284370	9650	9650	9650	9650	0
77	20241023	174200	173284370	9650	9650	9650	9650	0
78	20241023	174100	173284370	9650	9650	9650	9650	0
79	20241023	174000	173284370	9650	9650	9650	9650	0
80	20241023	173900	173284370	9650	9650	9650	9650	0
81	20241023	173800	173284370	9650	9650	9650	9650	0
82	20241023	173700	173284370	9650	9650	9650	9650	0
83	20241023	173600	173284370	9650	9650	9650	9650	0
84	20241023	173500	173284370	9650	9650	9650	9650	0
85	20241023	173400	173284370	9650	9650	9650	9650	0
86	20241023	173300	173284370	9650	9650	9650	9650	0
87	20241023	173200	173284370	9650	9650	9650	9650	0
88	20241023	173100	173284370	9650	9650	9650	9650	0
89	20241023	173000	173284370	9650	9650	9650	9650	0
90	20241023	172900	173284370	9650	9650	9650	9650	0
91	20241023	172800	173284370	9650	9650	9650	9650	0
92	20241023	172700	173284370	9650	9650	9650	9650	383
93	20241023	172600	173284370	9650	9650	9650	9650	0
94	20241023	172500	173284370	9650	9650	9650	9650	0
95	20241023	172400	173284370	9650	9650	9650	9650	0
96	20241023	172300	173284370	9650	9650	9650	9650	0
97	20241023	172200	173284370	9650	9650	9650	9650	0
98	20241023	172100	173284370	9650	9650	9650	9650	0
99	20241023	172000	173284370	9650	9650	9650	9650	0
100	20241023	171900	173284370	9650	9650	9650	9650	0
101	20241023	171800	173284370	9650	9650	9650	9650	0
102	20241023	171700	173284370	9650	9650	9650	9650	0
103	20241023	171600	173284370	9650	9650	9650	9650	0
104	20241023	171500	173284370	9650	9650	9650	9650	0
105	20241023	171400	173284370	9650	9650	9650	9650	0
106	20241023	171300	173284370	9650	9650	9650	9650	0
107	20241023	171200	173284370	9650	9650	9650	9650	0
108	20241023	171100	173284370	9650	9650	9650	9650	0
109	20241023	171000	173284370	9650	9650	9650	9650	0
110	20241023	170900	173284370	9650	9650	9650	9650	0
111	20241023	170800	173284370	9650	9650	9650	9650	0
112	20241023	170700	173284370	9650	9650	9650	9650	0
113	20241023	170600	173284370	9650	9650	9650	9650	0
114	20241023	170500	173284370	9650	9650	9650	9650	0
115	20241023	170400	173284370	9650	9650	9650	9650	0
116	20241023	170300	173284370	9650	9650	9650	9650	0
117	20241023	170200	173284370	9650	9650	9650	9650	0
118	20241023	170100	173284370	9650	9650	9650	9650	0
119	20241023	170000	173284370	9650	9650	9650	9650	0
120	20241023	165900	173284370	9650	9650	9650	9650	0
121	20241023	165800	173284370	9650	9650	9650	9650	0
122	20241023	165700	173284370	9650	9650	9650	9650	383
123	20241023	165600	173284370	9650	9650	9650	9650	0
124	20241023	165500	173284370	9650	9650	9650	9650	0
125	20241023	165400	173284370	9650	9650	9650	9650	0
126	20241023	165300	173284370	9650	9650	9650	9650	0
127	20241023	165200	173284370	9650	9650	9650	9650	0
128	20241023	165100	173284370	9650	9650	9650	9650	0
129	20241023	165000	173284370	9650	9650	9650	9650	0
130	20241023	164900	173284370	9650	9650	9650	9650	0
131	20241023	164800	173284370	9650	9650	9650	9650	0
132	20241023	164700	173284370	9650	9650	9650	9650	0
133	20241023	164600	173284370	9650	9650	9650	9650	0
134	20241023	164500	173284370	9650	9650	9650	9650	0
135	20241023	164400	173284370	9650	9650	9650	9650	0
136	20241023	164300	173284370	9650	9650	9650	9650	0
137	20241023	164200	173284370	9650	9650	9650	9650	0
138	20241023	164100	173284370	9650	9650	9650	9650	0
139	20241023	164000	173284370	9650	9650	9650	9650	0
140	20241023	163900	173284370	9650	9650	9650	9650	0
141	20241023	163800	173284370	9650	9650	9650	9650	0
142	20241023	163700	173284370	9650	9650	9650	9650	0
143	20241023	163600	173284370	9650	9650	9650	9650	0
144	20241023	163500	173284370	9650	9650	9650	9650	0
145	20241023	163400	173284370	9650	9650	9650	9650	0
146	20241023	163300	173284370	9650	9650	9650	9650	0
147	20241023	163200	173284370	9650	9650	9650	9650	0
148	20241023	163100	173284370	9650	9650	9650	9650	0
149	20241023	163000	173284370	9650	9650	9650	9650	0
150	20241023	162900	173284370	9650	9650	9650	9650	0
151	20241023	162800	173284370	9650	9650	9650	9650	0
152	20241023	162700	173284370	9650	9650	9650	9650	383
153	20241023	162600	173284370	9650	9650	9650	9650	0
154	20241023	162500	173284370	9650	9650	9650	9650	0
155	20241023	162400	173284370	9650	9650	9650	9650	0
156	20241023	162300	173284370	9650	9650	9650	9650	0
157	20241023	162200	173284370	9650	9650	9650	9650	0
158	20241023	162100	173284370	9650	9650	9650	9650	0
159	20241023	162000	173284370	9650	9650	9650	9650	0
160	20241023	161900	173284370	9650	9650	9650	9650	0
161	20241023	161800	173284370	9650	9650	9650	9650	0
162	20241023	161700	173284370	9650	9650	9650	9650	0
163	20241023	161600	173284370	9650	9650	9650	9650	0
164	20241023	161500	173284370	9650	9650	9650	9650	0
165	20241023	161400	173284370	9650	9650	9650	9650	0
166	20241023	161300	173284370	9650	9650	9650	9650	0
167	20241023	161200	173284370	9650	9650	9650	9650	0
168	20241023	161100	173284370	9650	9650	9650	9650	0
169	20241023	161000	173284370	9650	9650	9650	9650	0
170	20241023	160900	173284370	9650	9650	9650	9650	0
171	20241023	160800	173284370	9650	9650	9650	9650	0
172	20241023	160700	173284370	9650	9650	9650	9650	0
173	20241023	160600	173284370	9650	9650	9650	9650	0
174	20241023	160500	173284370	9650	9650	9650	9650	0
175	20241023	160400	173284370	9650	9650	9650	9650	0
176	20241023	160300	173284370	9650	9650	9650	9650	0
177	20241023	160200	173284370	9650	9650	9650	9650	0
178	20241023	160100	173284370	9650	9650	9650	9650	0
179	20241023	160000	173284370	9650	9650	9650	9650	0
180	20241023	155900	173284370	9650	9650	9650	9650	0
181	20241023	155800	173284370	9650	9650	9650	9650	0
182	20241023	155700	173284370	9650	9650	9650	9650	383
183	20241023	155600	173284370	9650	9650	9650	9650	0
184	20241023	155500	173284370	9650	9650	9650	9650	0
185	20241023	155400	173284370	9650	9650	9650	9650	0
186	20241023	155300	173284370	9650	9650	9650	9650	0
187	20241023	155200	173284370	9650	9650	9650	9650	0
188	20241023	155100	173284370	9650	9650	9650	9650	0
189	20241023	155000	173284370	9650	9650	9650	9650	0
190	20241023	154900	173284370	9650	9650	9650	9650	0
191	20241023	154800	173284370	9650	9650	9650	9650	0
192	20241023	154700	173284370	9650	9650	9650	9650	0
193	20241023	154600	173284370	9650	9650	9650	9650	0
194	20241023	154500	173284370	9650	9650	9650	9650	0
195	20241023	154400	173284370	9650	9650	9650	9650	0
196	20241023	154300	173284370	9650	9650	9650	9650	0
197	20241023	154200	173284370	9650	9650	9650	9650	0
198	20241023	154100	173284370	9650	9650	9650	9650	0
199	20241023	154000	173284370	9650	9650	9650	9650	0
200	20241023	153900	173284370	9650	9650	9650	9650	0
201	20241023	153800	173284370	9650	9650	9650	9650	0
202	20241023	153700	173284370	9650	9650	9650	9650	0
203	20241023	153600	173284370	9650	9650	9650	9650	0
204	20241023	153500	173284370	9650	9650	9650	9650	0
205	20241023	153400	173284370	9650	9650	9650	9650	0
206	20241023	153300	173284370	9650	9650	9650	9650	0
207	20241023	153200	173284370	9650	9650	9650	9650	0
208	20241023	153100	173284370	9650	9650	9650	9650	0
209	20241023	153000	173284370	9650	9650	9650	9650	383
210	20241023	152900	169588420	9640	9640	9640	9640	0
211	20241023	152800	169588420	9640	9640	9640	9640	0
212	20241023	152700	169588420	9640	9640	9640	9640	0
213	20241023	152600	169588420	9640	9640	9640	9640	0
214	20241023	152500	169588420	9640	9640	9640	9640	0
215	20241023	152400	169588420	9640	9640	9640	9640	0
216	20241023	152300	169588420	9640	9640	9640	9640	0
217	20241023	152200	169588420	9640	9640	9640	9640	0
218	20241023	152100	169588420	9640	9640	9640	9640	0
219	20241023	152000	169588420	9640	9640	9640	9640	0
220	20241023	151900	169588420	9640	9600	9640	9600	24
221	20241023	151800	169357340	9600	9600	9600	9600	34
222	20241023	151700	169030940	9640	9600	9640	9600	3
223	20241023	151600	169002100	9600	9600	9600	9600	1
224	20241023	151500	168992500	9640	9640	9640	9640	0
225	20241023	151400	168992500	9640	9640	9640	9640	0
226	20241023	151300	168992500	9640	9640	9640	9640	0
227	20241023	151200	168992500	9640	9600	9640	9600	57
228	20241023	151100	168444720	9600	9600	9600	9580	91
229	20241023	151000	167571780	9580	9580	9580	9580	0
230	20241023	150900	167571780	9580	9580	9580	9580	0
231	20241023	150800	167571780	9580	9600	9600	9580	133
232	20241023	150700	166297560	9600	9600	9600	9600	30
233	20241023	150600	166009560	9600	9600	9600	9600	40
234	20241023	150500	165625560	9610	9610	9610	9610	46
235	20241023	150400	165183500	9610	9610	9610	9610	0
236	20241023	150300	165183500	9610	9600	9610	9600	7
237	20241023	150200	165116290	9620	9620	9620	9620	0
238	20241023	150100	165116290	9620	9620	9620	9620	0
239	20241023	150000	165116290	9620	9620	9620	9620	1
240	20241023	145900	165106670	9590	9590	9590	9590	50
241	20241023	145800	164627170	9650	9650	9650	9650	0
242	20241023	145700	164627170	9650	9590	9650	9590	82
243	20241023	145600	163840670	9650	9620	9650	9620	20
244	20241023	145500	163647970	9590	9580	9590	9580	318
245	20241023	145400	160601500	9590	9590	9590	9590	0
246	20241023	145300	160601500	9590	9590	9590	9590	40
247	20241023	145200	160217900	9620	9620	9620	9620	0
248	20241023	145100	160217900	9620	9620	9620	9620	0
249	20241023	145000	160217900	9620	9620	9620	9620	0
250	20241023	144900	160217900	9620	9620	9620	9620	0
251	20241023	144800	160217900	9620	9620	9620	9620	0
252	20241023	144700	160217900	9620	9620	9620	9620	0
253	20241023	144600	160217900	9620	9620	9620	9620	1
254	20241023	144500	160208280	9600	9600	9620	9600	11
255	20241023	144400	160102660	9600	9600	9600	9600	0
256	20241023	144300	160102660	9600	9600	9600	9600	0
257	20241023	144200	160102660	9600	9600	9600	9600	5
258	20241023	144100	160054660	9610	9610	9610	9610	3
259	20241023	144000	160025830	9590	9610	9610	9590	24
260	20241023	143900	159795470	9610	9610	9610	9610	5
261	20241023	143800	159747420	9610	9600	9610	9600	6
262	20241023	143700	159689810	9630	9630	9630	9630	0
263	20241023	143600	159689810	9630	9610	9630	9610	10
264	20241023	143500	159593620	9600	9600	9600	9600	0
265	20241023	143400	159593620	9600	9600	9600	9600	0
266	20241023	143300	159593620	9600	9600	9600	9600	0
267	20241023	143200	159593620	9600	9600	9600	9600	0
268	20241023	143100	159593620	9600	9600	9600	9600	0
269	20241023	143000	159593620	9600	9600	9600	9600	1
270	20241023	142900	159584020	9640	9640	9640	9640	0
271	20241023	142800	159584020	9640	9610	9640	9610	15
272	20241023	142700	159439480	9640	9610	9650	9610	29
273	20241023	142600	159159940	9650	9650	9650	9650	0
274	20241023	142500	159159940	9650	9650	9650	9650	0
275	20241023	142400	159159940	9650	9650	9650	9650	0
276	20241023	142300	159159940	9650	9650	9650	9650	0
277	20241023	142200	159159940	9650	9610	9650	9610	30
278	20241023	142100	158870820	9600	9590	9600	9590	147
279	20241023	142000	157460620	9590	9590	9590	9590	0
280	20241023	141900	157460620	9590	9590	9590	9590	10
281	20241023	141800	157364720	9600	9600	9600	9600	0
282	20241023	141700	157364720	9600	9600	9600	9600	0
283	20241023	141600	157364720	9600	9600	9600	9600	0
284	20241023	141500	157364720	9600	9600	9600	9600	0
285	20241023	141400	157364720	9600	9600	9600	9600	0
286	20241023	141300	157364720	9600	9600	9600	9600	0
287	20241023	141200	157364720	9600	9600	9600	9600	0
288	20241023	141100	157364720	9600	9600	9600	9600	0
289	20241023	141000	157364720	9600	9600	9600	9600	0
290	20241023	140900	157364720	9600	9600	9600	9600	10
291	20241023	140800	157268720	9590	9590	9590	9590	0
292	20241023	140700	157268720	9590	9590	9590	9590	0
293	20241023	140600	157268720	9590	9590	9590	9590	0
294	20241023	140500	157268720	9590	9590	9590	9590	70
295	20241023	140400	156597420	9610	9610	9610	9610	0
296	20241023	140300	156597420	9610	9610	9610	9610	0
297	20241023	140200	156597420	9610	9590	9610	9590	12
298	20241023	140100	156482320	9600	9600	9600	9600	0
299	20241023	140000	156482320	9600	9600	9600	9600	5
300	20241023	135900	156434320	9610	9610	9610	9600	67
301	20241023	135800	155790950	9600	9600	9600	9600	130
302	20241023	135700	154542950	9590	9590	9590	9590	0
303	20241023	135600	154542950	9590	9590	9590	9590	0
304	20241023	135500	154542950	9590	9590	9590	9590	50
305	20241023	135400	154063450	9590	9590	9590	9590	0
306	20241023	135300	154063450	9590	9590	9590	9590	0
307	20241023	135200	154063450	9590	9590	9590	9590	0
308	20241023	135100	154063450	9590	9600	9600	9590	63
309	20241023	135000	153459150	9600	9600	9600	9600	0
310	20241023	134900	153459150	9600	9600	9600	9600	1
311	20241023	134800	153449550	9580	9580	9600	9580	271
312	20241023	134700	150853350	9600	9600	9600	9600	0
313	20241023	134600	150853350	9600	9600	9600	9600	0
314	20241023	134500	150853350	9600	9590	9600	9580	101
315	20241023	134400	149885050	9570	9580	9590	9570	1114
316	20241023	134300	139203220	9590	9590	9590	9590	0
317	20241023	134200	139203220	9590	9590	9590	9590	0
318	20241023	134100	139203220	9590	9590	9590	9590	0
319	20241023	134000	139203220	9590	9590	9590	9590	0
320	20241023	133900	139203220	9590	9590	9590	9590	0
321	20241023	133800	139203220	9590	9590	9590	9590	0
322	20241023	133700	139203220	9590	9590	9590	9590	0
323	20241023	133600	139203220	9590	9590	9590	9590	1
324	20241023	133500	139193630	9570	9580	9580	9570	64
325	20241023	133400	138581050	9580	9580	9580	9580	0
326	20241023	133300	138581050	9580	9580	9580	9580	0
327	20241023	133200	138581050	9580	9580	9580	9580	0
328	20241023	133100	138581050	9580	9570	9580	9570	1060
329	20241023	133000	128436840	9560	9560	9560	9560	0
330	20241023	132900	128436840	9560	9560	9560	9560	154
331	20241023	132800	126964600	9560	9560	9560	9560	0
332	20241023	132700	126964600	9560	9560	9560	9560	1
333	20241023	132600	126955040	9560	9560	9560	9560	2
334	20241023	132500	126935920	9540	9540	9540	9540	1
335	20241023	132400	126926380	9560	9560	9560	9560	2
336	20241023	132300	126907260	9570	9570	9570	9570	0
337	20241023	132200	126907260	9570	9570	9570	9570	0
338	20241023	132100	126907260	9570	9570	9570	9570	0
339	20241023	132000	126907260	9570	9560	9570	9560	100
340	20241023	131900	125950270	9570	9560	9570	9560	23
341	20241023	131800	125730170	9560	9560	9570	9560	221
342	20241023	131700	123617310	9560	9560	9560	9560	0
343	20241023	131600	123617310	9560	9560	9560	9560	0
344	20241023	131500	123617310	9560	9560	9560	9560	1
345	20241023	131400	123607750	9560	9560	9560	9560	40
346	20241023	131300	123225350	9540	9540	9540	9540	9
347	20241023	131200	123139490	9550	9550	9550	9550	0
348	20241023	131100	123139490	9550	9550	9550	9550	0
349	20241023	131000	123139490	9550	9550	9550	9550	0
350	20241023	130900	123139490	9550	9550	9550	9550	0
351	20241023	130800	123139490	9550	9550	9550	9550	0
352	20241023	130700	123139490	9550	9550	9550	9550	0
353	20241023	130600	123139490	9550	9550	9550	9550	0
354	20241023	130500	123139490	9550	9550	9550	9550	0
355	20241023	130400	123139490	9550	9550	9550	9550	0
356	20241023	130300	123139490	9550	9550	9550	9550	0
357	20241023	130200	123139490	9550	9550	9550	9550	0
358	20241023	130100	123139490	9550	9550	9550	9550	0
359	20241023	130000	123139490	9550	9550	9550	9550	0
360	20241023	125900	123139490	9550	9550	9550	9550	0
361	20241023	125800	123139490	9550	9550	9550	9550	0
362	20241023	125700	123139490	9550	9550	9550	9550	0
363	20241023	125600	123139490	9550	9550	9550	9550	0
364	20241023	125500	123139490	9550	9550	9550	9550	0
365	20241023	125400	123139490	9550	9550	9550	9550	0
366	20241023	125300	123139490	9550	9550	9550	9550	0
367	20241023	125200	123139490	9550	9550	9550	9550	0
368	20241023	125100	123139490	9550	9550	9550	9550	0
369	20241023	125000	123139490	9550	9550	9550	9550	0
370	20241023	124900	123139490	9550	9550	9550	9550	0
371	20241023	124800	123139490	9550	9550	9550	9550	0
372	20241023	124700	123139490	9550	9550	9550	9550	0
373	20241023	124600	123139490	9550	9550	9550	9550	0
374	20241023	124500	123139490	9550	9550	9550	9550	0
375	20241023	124400	123139490	9550	9550	9550	9550	0
376	20241023	124300	123139490	9550	9550	9550	9550	67
377	20241023	124200	122499640	9550	9550	9550	9550	0
378	20241023	124100	122499640	9550	9550	9550	9550	0
379	20241023	124000	122499640	9550	9550	9550	9550	0
380	20241023	123900	122499640	9550	9550	9550	9550	0
381	20241023	123800	122499640	9550	9550	9550	9550	120
382	20241023	123700	121353640	9540	9540	9540	9540	0
383	20241023	123600	121353640	9540	9540	9540	9540	0
384	20241023	123500	121353640	9540	9540	9540	9540	6
385	20241023	123400	121296400	9550	9550	9550	9550	0
386	20241023	123300	121296400	9550	9550	9550	9550	0
387	20241023	123200	121296400	9550	9550	9550	9550	1
388	20241023	123100	121286850	9550	9550	9550	9550	0
389	20241023	123000	121286850	9550	9550	9550	9550	0
390	20241023	122900	121286850	9550	9550	9550	9550	0
391	20241023	122800	121286850	9550	9550	9550	9550	0
392	20241023	122700	121286850	9550	9550	9550	9550	10
393	20241023	122600	121191350	9540	9540	9540	9540	0
394	20241023	122500	121191350	9540	9540	9540	9540	0
395	20241023	122400	121191350	9540	9540	9540	9540	23
396	20241023	122300	120971930	9550	9550	9550	9550	0
397	20241023	122200	120971930	9550	9550	9550	9550	0
398	20241023	122100	120971930	9550	9550	9550	9550	0
399	20241023	122000	120971930	9550	9550	9550	9550	0
400	20241023	121900	120971930	9550	9550	9550	9550	0
401	20241023	121800	120971930	9550	9550	9550	9550	0
402	20241023	121700	120971930	9550	9550	9550	9550	0
403	20241023	121600	120971930	9550	9550	9550	9550	0
404	20241023	121500	120971930	9550	9550	9550	9550	0
405	20241023	121400	120971930	9550	9550	9550	9550	0
406	20241023	121300	120971930	9550	9550	9550	9550	50
407	20241023	121200	120494430	9540	9540	9540	9540	0
408	20241023	121100	120494430	9540	9540	9540	9540	0
409	20241023	121000	120494430	9540	9540	9540	9540	0
410	20241023	120900	120494430	9540	9540	9540	9540	14
411	20241023	120800	120360870	9570	9560	9570	9560	3
412	20241023	120700	120332180	9540	9540	9540	9540	0
413	20241023	120600	120332180	9540	9540	9540	9540	0
414	20241023	120500	120332180	9540	9560	9560	9540	243
415	20241023	120400	118009160	9560	9560	9560	9560	0
416	20241023	120300	118009160	9560	9560	9560	9560	0
417	20241023	120200	118009160	9560	9560	9560	9560	0
418	20241023	120100	118009160	9560	9560	9560	9560	0
419	20241023	120000	118009160	9560	9560	9560	9560	0
420	20241023	115900	118009160	9560	9540	9560	9540	11
421	20241023	115800	117904200	9540	9540	9540	9540	0
422	20241023	115700	117904200	9540	9540	9540	9540	3
423	20241023	115600	117875580	9560	9560	9560	9560	0
424	20241023	115500	117875580	9560	9570	9570	9550	14
425	20241023	115400	117741850	9550	9550	9550	9550	0
426	20241023	115300	117741850	9550	9550	9550	9550	0
427	20241023	115200	117741850	9550	9550	9550	9550	9
428	20241023	115100	117655900	9550	9550	9550	9550	66
429	20241023	115000	117025600	9550	9570	9570	9550	24
430	20241023	114900	116796200	9570	9570	9570	9570	10
431	20241023	114800	116700500	9570	9560	9570	9560	500
432	20241023	114700	111917320	9560	9560	9560	9560	0
433	20241023	114600	111917320	9560	9560	9560	9560	8
434	20241023	114500	111840840	9560	9540	9560	9540	73
435	20241023	114400	111144180	9540	9540	9540	9540	0
436	20241023	114300	111144180	9540	9540	9540	9540	0
437	20241023	114200	111144180	9540	9540	9540	9540	0
438	20241023	114100	111144180	9540	9540	9540	9540	0
439	20241023	114000	111144180	9540	9540	9540	9540	0
440	20241023	113900	111144180	9540	9540	9540	9540	1
441	20241023	113800	111134640	9510	9510	9510	9510	0
442	20241023	113700	111134640	9510	9510	9510	9510	0
443	20241023	113600	111134640	9510	9510	9510	9510	0
444	20241023	113500	111134640	9510	9510	9510	9510	0
445	20241023	113400	111134640	9510	9510	9510	9510	18
446	20241023	113300	110963460	9530	9530	9530	9530	0
447	20241023	113200	110963460	9530	9530	9530	9530	0
448	20241023	113100	110963460	9530	9530	9530	9530	44
449	20241023	113000	110544140	9540	9540	9540	9540	0
450	20241023	112900	110544140	9540	9530	9570	9530	306
451	20241023	112800	107621020	9530	9520	9530	9520	150
452	20241023	112700	106192100	9510	9510	9510	9510	10
453	20241023	112600	106097000	9520	9510	9520	9510	61
454	20241023	112500	105516390	9510	9510	9510	9510	0
455	20241023	112400	105516390	9510	9510	9510	9510	0
456	20241023	112300	105516390	9510	9510	9510	9510	0
457	20241023	112200	105516390	9510	9510	9510	9510	0
458	20241023	112100	105516390	9510	9510	9510	9510	0
459	20241023	112000	105516390	9510	9510	9510	9510	0
460	20241023	111900	105516390	9510	9510	9510	9510	0
461	20241023	111800	105516390	9510	9510	9510	9510	0
462	20241023	111700	105516390	9510	9510	9510	9510	0
463	20241023	111600	105516390	9510	9510	9510	9510	0
464	20241023	111500	105516390	9510	9510	9510	9510	0
465	20241023	111400	105516390	9510	9510	9510	9510	0
466	20241023	111300	105516390	9510	9510	9510	9510	0
467	20241023	111200	105516390	9510	9510	9510	9510	0
468	20241023	111100	105516390	9510	9510	9510	9510	0
469	20241023	111000	105516390	9510	9510	9510	9510	8
470	20241023	110900	105440310	9490	9490	9490	9490	0
471	20241023	110800	105440310	9490	9490	9490	9490	0
472	20241023	110700	105440310	9490	9490	9490	9490	0
473	20241023	110600	105440310	9490	9490	9490	9490	0
474	20241023	110500	105440310	9490	9490	9490	9490	17
475	20241023	110400	105278980	9490	9500	9500	9490	54
476	20241023	110300	104766290	9500	9500	9500	9500	0
477	20241023	110200	104766290	9500	9500	9500	9500	0
478	20241023	110100	104766290	9500	9500	9500	9500	0
479	20241023	110000	104766290	9500	9500	9500	9500	0
480	20241023	105900	104766290	9500	9500	9500	9500	0
481	20241023	105800	104766290	9500	9500	9500	9500	1
482	20241023	105700	104756790	9520	9520	9520	9520	0
483	20241023	105600	104756790	9520	9520	9520	9520	0
484	20241023	105500	104756790	9520	9520	9520	9520	0
485	20241023	105400	104756790	9520	9520	9520	9520	0
486	20241023	105300	104756790	9520	9520	9520	9520	1
487	20241023	105200	104747270	9500	9500	9500	9500	9
488	20241023	105100	104661770	9530	9520	9530	9520	5
489	20241023	105000	104614130	9500	9500	9500	9500	0
490	20241023	104900	104614130	9500	9500	9500	9500	0
491	20241023	104800	104614130	9500	9500	9500	9500	0
492	20241023	104700	104614130	9500	9500	9500	9500	77
493	20241023	104600	103882630	9490	9490	9490	9490	0
494	20241023	104500	103882630	9490	9490	9490	9490	0
495	20241023	104400	103882630	9490	9490	9490	9490	22
496	20241023	104300	103673850	9490	9490	9490	9490	0
497	20241023	104200	103673850	9490	9490	9490	9490	0
498	20241023	104100	103673850	9490	9490	9490	9490	0
499	20241023	104000	103673850	9490	9490	9490	9490	0
500	20241023	103900	103673850	9490	9490	9490	9490	2
501	20241023	103800	103654870	9500	9500	9500	9500	50
502	20241023	103700	103179870	9500	9500	9500	9500	0
503	20241023	103600	103179870	9500	9500	9500	9500	0
504	20241023	103500	103179870	9500	9500	9500	9500	0
505	20241023	103400	103179870	9500	9500	9500	9500	0
506	20241023	103300	103179870	9500	9500	9500	9500	1
507	20241023	103200	103170370	9500	9500	9500	9500	19
508	20241023	103100	102989870	9480	9480	9480	9480	27
509	20241023	103000	102733910	9480	9480	9480	9480	168
510	20241023	102900	101141270	9490	9490	9490	9490	0
511	20241023	102800	101141270	9490	9480	9490	9480	155
512	20241023	102700	99671820	9490	9490	9490	9490	0
513	20241023	102600	99671820	9490	9490	9490	9490	10
514	20241023	102500	99576920	9500	9500	9500	9500	0
515	20241023	102400	99576920	9500	9500	9500	9500	0
516	20241023	102300	99576920	9500	9500	9500	9500	1
517	20241023	102200	99567420	9500	9500	9500	9500	0
518	20241023	102100	99567420	9500	9500	9500	9500	50
519	20241023	102000	99092420	9500	9500	9500	9500	0
520	20241023	101900	99092420	9500	9500	9500	9500	0
521	20241023	101800	99092420	9500	9500	9500	9500	1
522	20241023	101700	99082920	9500	9500	9510	9500	52
523	20241023	101600	98588430	9510	9500	9510	9500	9
524	20241023	101500	98502850	9480	9520	9520	9480	946
525	20241023	101400	89508770	9530	9530	9530	9530	0
526	20241023	101300	89508770	9530	9530	9530	9530	0
527	20241023	101200	89508770	9530	9530	9530	9530	0
528	20241023	101100	89508770	9530	9530	9530	9530	5
529	20241023	101000	89461120	9540	9540	9540	9540	0
530	20241023	100900	89461120	9540	9540	9540	9540	0
531	20241023	100800	89461120	9540	9540	9540	9540	0
532	20241023	100700	89461120	9540	9540	9540	9540	0
533	20241023	100600	89461120	9540	9540	9540	9540	0
534	20241023	100500	89461120	9540	9540	9540	9540	0
535	20241023	100400	89461120	9540	9540	9550	9540	101
536	20241023	100300	88497540	9540	9540	9540	9540	0
537	20241023	100200	88497540	9540	9540	9540	9540	1
538	20241023	100100	88488000	9520	9520	9520	9520	0
539	20241023	100000	88488000	9520	9520	9520	9520	0
540	20241023	095900	88488000	9520	9520	9520	9520	0
541	20241023	095800	88488000	9520	9520	9520	9520	13
542	20241023	095700	88364240	9550	9550	9550	9550	0
543	20241023	095600	88364240	9550	9550	9550	9550	0
544	20241023	095500	88364240	9550	9550	9550	9550	0
545	20241023	095400	88364240	9550	9550	9550	9550	0
546	20241023	095300	88364240	9550	9550	9550	9550	0
547	20241023	095200	88364240	9550	9540	9550	9540	2
548	20241023	095100	88345150	9540	9540	9540	9540	550
549	20241023	095000	83098150	9520	9520	9520	9520	0
550	20241023	094900	83098150	9520	9520	9520	9520	0
551	20241023	094800	83098150	9520	9520	9520	9520	8
552	20241023	094700	83021990	9540	9540	9540	9540	3
553	20241023	094600	82993370	9520	9540	9540	9520	15
554	20241023	094500	82850530	9540	9540	9540	9540	0
555	20241023	094400	82850530	9540	9540	9540	9540	0
556	20241023	094300	82850530	9540	9540	9540	9540	3
557	20241023	094200	82821910	9540	9540	9540	9540	3
558	20241023	094100	82793290	9540	9520	9540	9520	18
559	20241023	094000	82621850	9520	9520	9520	9520	0
560	20241023	093900	82621850	9520	9520	9520	9520	1
561	20241023	093800	82612330	9520	9500	9520	9490	198
562	20241023	093700	80733230	9540	9540	9540	9540	0
563	20241023	093600	80733230	9540	9520	9540	9520	50
564	20241023	093500	80256250	9540	9500	9540	9500	43
565	20241023	093400	79847670	9550	9550	9550	9550	0
566	20241023	093300	79847670	9550	9550	9550	9550	0
567	20241023	093200	79847670	9550	9550	9550	9550	0
568	20241023	093100	79847670	9550	9550	9550	9550	0
569	20241023	093000	79847670	9550	9520	9550	9480	2576
570	20241023	092900	55410500	9520	9520	9520	9520	0
571	20241023	092800	55410500	9520	9520	9520	9520	0
572	20241023	092700	55410500	9520	9510	9530	9510	17
573	20241023	092600	55248680	9500	9500	9500	9500	23
574	20241023	092500	55030180	9510	9510	9510	9510	0
575	20241023	092400	55030180	9510	9510	9510	9510	0
576	20241023	092300	55030180	9510	9490	9510	9480	1075
577	20241023	092200	44832190	9490	9520	9580	9490	2503
578	20241023	092100	21047360	9580	9540	9580	9540	2
579	20241023	092000	21028240	9580	9540	9580	9540	2
580	20241023	091900	21009120	9580	9580	9580	9580	0
581	20241023	091800	21009120	9580	9580	9580	9580	0
582	20241023	091700	21009120	9580	9580	9580	9580	4
583	20241023	091600	20970800	9580	9520	9580	9520	109
584	20241023	091500	19933060	9580	9580	9580	9580	0
585	20241023	091400	19933060	9580	9580	9580	9580	1
586	20241023	091300	19923480	9580	9540	9580	9530	934
587	20241023	091200	11021770	9580	9580	9580	9580	0
588	20241023	091100	11021770	9580	9580	9580	9540	145
589	20241023	091000	9638310	9590	9590	9590	9560	357
590	20241023	090900	6225330	9560	9590	9590	9560	197
591	20241023	090800	4340450	9600	9570	9600	9570	135
592	20241023	090700	3047730	9570	9530	9570	9530	83
593	20241023	090600	2256700	9540	9540	9540	9540	50
594	20241023	090500	1779700	9570	9570	9570	9570	0
595	20241023	090400	1779700	9570	9570	9570	9570	0
596	20241023	090300	1779700	9570	9570	9570	9570	0
597	20241023	090200	1779700	9570	9570	9570	9570	5
598	20241023	090100	1731850	9570	9570	9570	9570	0
599	20241023	090000	1731850	9570	9570	9570	9530	181