KissMeData/068790/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194900	117801350	5480	5480	5480	5480	282
3	20241011	194800	117801350	5480	5480	5480	5480	0
4	20241011	194700	117801350	5480	5480	5480	5480	0
5	20241011	194600	117801350	5480	5480	5480	5480	0
6	20241011	194500	117801350	5480	5480	5480	5480	0
7	20241011	194400	117801350	5480	5480	5480	5480	0
8	20241011	194300	117801350	5480	5480	5480	5480	0
9	20241011	194200	117801350	5480	5480	5480	5480	0
10	20241011	194100	117801350	5480	5480	5480	5480	0
11	20241011	194000	117801350	5480	5480	5480	5480	0
12	20241011	193900	117801350	5480	5480	5480	5480	0
13	20241011	193800	117801350	5480	5480	5480	5480	0
14	20241011	193700	117801350	5480	5480	5480	5480	0
15	20241011	193600	117801350	5480	5480	5480	5480	0
16	20241011	193500	117801350	5480	5480	5480	5480	0
17	20241011	193400	117801350	5480	5480	5480	5480	0
18	20241011	193300	117801350	5480	5480	5480	5480	0
19	20241011	193200	117801350	5480	5480	5480	5480	0
20	20241011	193100	117801350	5480	5480	5480	5480	0
21	20241011	193000	117801350	5480	5480	5480	5480	0
22	20241011	192900	117801350	5480	5480	5480	5480	0
23	20241011	192800	117801350	5480	5480	5480	5480	0
24	20241011	192700	117801350	5480	5480	5480	5480	0
25	20241011	192600	117801350	5480	5480	5480	5480	0
26	20241011	192500	117801350	5480	5480	5480	5480	0
27	20241011	192400	117801350	5480	5480	5480	5480	0
28	20241011	192300	117801350	5480	5480	5480	5480	0
29	20241011	192200	117801350	5480	5480	5480	5480	0
30	20241011	192100	117801350	5480	5480	5480	5480	0
31	20241011	192000	117801350	5480	5480	5480	5480	0
32	20241011	191900	117801350	5480	5480	5480	5480	282
33	20241011	191800	117801350	5480	5480	5480	5480	0
34	20241011	191700	117801350	5480	5480	5480	5480	0
35	20241011	191600	117801350	5480	5480	5480	5480	0
36	20241011	191500	117801350	5480	5480	5480	5480	0
37	20241011	191400	117801350	5480	5480	5480	5480	0
38	20241011	191300	117801350	5480	5480	5480	5480	0
39	20241011	191200	117801350	5480	5480	5480	5480	0
40	20241011	191100	117801350	5480	5480	5480	5480	0
41	20241011	191000	117801350	5480	5480	5480	5480	0
42	20241011	190900	117801350	5480	5480	5480	5480	0
43	20241011	190800	117801350	5480	5480	5480	5480	0
44	20241011	190700	117801350	5480	5480	5480	5480	0
45	20241011	190600	117801350	5480	5480	5480	5480	0
46	20241011	190500	117801350	5480	5480	5480	5480	0
47	20241011	190400	117801350	5480	5480	5480	5480	0
48	20241011	190300	117801350	5480	5480	5480	5480	0
49	20241011	190200	117801350	5480	5480	5480	5480	0
50	20241011	190100	117801350	5480	5480	5480	5480	0
51	20241011	190000	117801350	5480	5480	5480	5480	0
52	20241011	185900	117801350	5480	5480	5480	5480	0
53	20241011	185800	117801350	5480	5480	5480	5480	0
54	20241011	185700	117801350	5480	5480	5480	5480	0
55	20241011	185600	117801350	5480	5480	5480	5480	0
56	20241011	185500	117801350	5480	5480	5480	5480	0
57	20241011	185400	117801350	5480	5480	5480	5480	0
58	20241011	185300	117801350	5480	5480	5480	5480	0
59	20241011	185200	117801350	5480	5480	5480	5480	0
60	20241011	185100	117801350	5480	5480	5480	5480	0
61	20241011	185000	117801350	5480	5480	5480	5480	0
62	20241011	184900	117801350	5480	5480	5480	5480	282
63	20241011	184800	117801350	5480	5480	5480	5480	0
64	20241011	184700	117801350	5480	5480	5480	5480	0
65	20241011	184600	117801350	5480	5480	5480	5480	0
66	20241011	184500	117801350	5480	5480	5480	5480	0
67	20241011	184400	117801350	5480	5480	5480	5480	0
68	20241011	184300	117801350	5480	5480	5480	5480	0
69	20241011	184200	117801350	5480	5480	5480	5480	0
70	20241011	184100	117801350	5480	5480	5480	5480	0
71	20241011	184000	117801350	5480	5480	5480	5480	0
72	20241011	183900	117801350	5480	5480	5480	5480	0
73	20241011	183800	117801350	5480	5480	5480	5480	0
74	20241011	183700	117801350	5480	5480	5480	5480	0
75	20241011	183600	117801350	5480	5480	5480	5480	0
76	20241011	183500	117801350	5480	5480	5480	5480	0
77	20241011	183400	117801350	5480	5480	5480	5480	0
78	20241011	183300	117801350	5480	5480	5480	5480	0
79	20241011	183200	117801350	5480	5480	5480	5480	0
80	20241011	183100	117801350	5480	5480	5480	5480	0
81	20241011	183000	117801350	5480	5480	5480	5480	0
82	20241011	182900	117801350	5480	5480	5480	5480	0
83	20241011	182800	117801350	5480	5480	5480	5480	0
84	20241011	182700	117801350	5480	5480	5480	5480	0
85	20241011	182600	117801350	5480	5480	5480	5480	0
86	20241011	182500	117801350	5480	5480	5480	5480	0
87	20241011	182400	117801350	5480	5480	5480	5480	0
88	20241011	182300	117801350	5480	5480	5480	5480	0
89	20241011	182200	117801350	5480	5480	5480	5480	0
90	20241011	182100	117801350	5480	5480	5480	5480	0
91	20241011	182000	117801350	5480	5480	5480	5480	0
92	20241011	181900	117801350	5480	5480	5480	5480	282
93	20241011	181800	117801350	5480	5480	5480	5480	0
94	20241011	181700	117801350	5480	5480	5480	5480	0
95	20241011	181600	117801350	5480	5480	5480	5480	0
96	20241011	181500	117801350	5480	5480	5480	5480	0
97	20241011	181400	117801350	5480	5480	5480	5480	0
98	20241011	181300	117801350	5480	5480	5480	5480	0
99	20241011	181200	117801350	5480	5480	5480	5480	0
100	20241011	181100	117801350	5480	5480	5480	5480	0
101	20241011	181000	117801350	5480	5480	5480	5480	0
102	20241011	180900	117801350	5480	5480	5480	5480	0
103	20241011	180800	117801350	5480	5480	5480	5480	0
104	20241011	180700	117801350	5480	5480	5480	5480	0
105	20241011	180600	117801350	5480	5480	5480	5480	0
106	20241011	180500	117801350	5480	5480	5480	5480	0
107	20241011	180400	117801350	5480	5480	5480	5480	0
108	20241011	180300	117801350	5480	5480	5480	5480	0
109	20241011	180200	117801350	5480	5480	5480	5480	0
110	20241011	180100	117801350	5480	5480	5480	5480	0
111	20241011	180000	117801350	5480	5480	5480	5480	0
112	20241011	175900	117801350	5480	5480	5480	5480	0
113	20241011	175800	117801350	5480	5480	5480	5480	0
114	20241011	175700	117801350	5480	5480	5480	5480	0
115	20241011	175600	117801350	5480	5480	5480	5480	0
116	20241011	175500	117801350	5480	5480	5480	5480	0
117	20241011	175400	117801350	5480	5480	5480	5480	0
118	20241011	175300	117801350	5480	5480	5480	5480	0
119	20241011	175200	117801350	5480	5480	5480	5480	0
120	20241011	175100	117801350	5480	5480	5480	5480	0
121	20241011	175000	117801350	5480	5480	5480	5480	0
122	20241011	174900	117801350	5480	5480	5480	5480	282
123	20241011	174800	117801350	5480	5480	5480	5480	0
124	20241011	174700	117801350	5480	5480	5480	5480	0
125	20241011	174600	117801350	5480	5480	5480	5480	0
126	20241011	174500	117801350	5480	5480	5480	5480	0
127	20241011	174400	117801350	5480	5480	5480	5480	0
128	20241011	174300	117801350	5480	5480	5480	5480	0
129	20241011	174200	117801350	5480	5480	5480	5480	0
130	20241011	174100	117801350	5480	5480	5480	5480	0
131	20241011	174000	117801350	5480	5480	5480	5480	0
132	20241011	173900	117801350	5480	5480	5480	5480	0
133	20241011	173800	117801350	5480	5480	5480	5480	0
134	20241011	173700	117801350	5480	5480	5480	5480	0
135	20241011	173600	117801350	5480	5480	5480	5480	0
136	20241011	173500	117801350	5480	5480	5480	5480	0
137	20241011	173400	117801350	5480	5480	5480	5480	0
138	20241011	173300	117801350	5480	5480	5480	5480	0
139	20241011	173200	117801350	5480	5480	5480	5480	0
140	20241011	173100	117801350	5480	5480	5480	5480	0
141	20241011	173000	117801350	5480	5480	5480	5480	0
142	20241011	172900	117801350	5480	5480	5480	5480	0
143	20241011	172800	117801350	5480	5480	5480	5480	0
144	20241011	172700	117801350	5480	5480	5480	5480	0
145	20241011	172600	117801350	5480	5480	5480	5480	0
146	20241011	172500	117801350	5480	5480	5480	5480	0
147	20241011	172400	117801350	5480	5480	5480	5480	0
148	20241011	172300	117801350	5480	5480	5480	5480	0
149	20241011	172200	117801350	5480	5480	5480	5480	0
150	20241011	172100	117801350	5480	5480	5480	5480	0
151	20241011	172000	117801350	5480	5480	5480	5480	0
152	20241011	171900	117801350	5480	5480	5480	5480	282
153	20241011	171800	117801350	5480	5480	5480	5480	0
154	20241011	171700	117801350	5480	5480	5480	5480	0
155	20241011	171600	117801350	5480	5480	5480	5480	0
156	20241011	171500	117801350	5480	5480	5480	5480	0
157	20241011	171400	117801350	5480	5480	5480	5480	0
158	20241011	171300	117801350	5480	5480	5480	5480	0
159	20241011	171200	117801350	5480	5480	5480	5480	0
160	20241011	171100	117801350	5480	5480	5480	5480	0
161	20241011	171000	117801350	5480	5480	5480	5480	0
162	20241011	170900	117801350	5480	5480	5480	5480	0
163	20241011	170800	117801350	5480	5480	5480	5480	0
164	20241011	170700	117801350	5480	5480	5480	5480	0
165	20241011	170600	117801350	5480	5480	5480	5480	0
166	20241011	170500	117801350	5480	5480	5480	5480	0
167	20241011	170400	117801350	5480	5480	5480	5480	0
168	20241011	170300	117801350	5480	5480	5480	5480	0
169	20241011	170200	117801350	5480	5480	5480	5480	0
170	20241011	170100	117801350	5480	5480	5480	5480	0
171	20241011	170000	117801350	5480	5480	5480	5480	0
172	20241011	165900	117801350	5480	5480	5480	5480	0
173	20241011	165800	117801350	5480	5480	5480	5480	0
174	20241011	165700	117801350	5480	5480	5480	5480	0
175	20241011	165600	117801350	5480	5480	5480	5480	0
176	20241011	165500	117801350	5480	5480	5480	5480	0
177	20241011	165400	117801350	5480	5480	5480	5480	0
178	20241011	165300	117801350	5480	5480	5480	5480	0
179	20241011	165200	117801350	5480	5480	5480	5480	0
180	20241011	165100	117801350	5480	5480	5480	5480	0
181	20241011	165000	117801350	5480	5480	5480	5480	0
182	20241011	164900	117801350	5480	5480	5480	5480	282
183	20241011	164800	117801350	5480	5480	5480	5480	0
184	20241011	164700	117801350	5480	5480	5480	5480	0
185	20241011	164600	117801350	5480	5480	5480	5480	0
186	20241011	164500	117801350	5480	5480	5480	5480	0
187	20241011	164400	117801350	5480	5480	5480	5480	0
188	20241011	164300	117801350	5480	5480	5480	5480	0
189	20241011	164200	117801350	5480	5480	5480	5480	0
190	20241011	164100	117801350	5480	5480	5480	5480	0
191	20241011	164000	117801350	5480	5480	5480	5480	0
192	20241011	163900	117801350	5480	5480	5480	5480	0
193	20241011	163800	117801350	5480	5480	5480	5480	0
194	20241011	163700	117801350	5480	5480	5480	5480	0
195	20241011	163600	117801350	5480	5480	5480	5480	0
196	20241011	163500	117801350	5480	5480	5480	5480	0
197	20241011	163400	117801350	5480	5480	5480	5480	0
198	20241011	163300	117801350	5480	5480	5480	5480	0
199	20241011	163200	117801350	5480	5480	5480	5480	0
200	20241011	163100	117801350	5480	5480	5480	5480	0
201	20241011	163000	117801350	5480	5480	5480	5480	0
202	20241011	162900	117801350	5480	5480	5480	5480	0
203	20241011	162800	117801350	5480	5480	5480	5480	0
204	20241011	162700	117801350	5480	5480	5480	5480	0
205	20241011	162600	117801350	5480	5480	5480	5480	0
206	20241011	162500	117801350	5480	5480	5480	5480	0
207	20241011	162400	117801350	5480	5480	5480	5480	0
208	20241011	162300	117801350	5480	5480	5480	5480	0
209	20241011	162200	117801350	5480	5480	5480	5480	0
210	20241011	162100	117801350	5480	5480	5480	5480	0
211	20241011	162000	117801350	5480	5480	5480	5480	0
212	20241011	161900	117801350	5480	5480	5480	5480	282
213	20241011	161800	117801350	5480	5480	5480	5480	0
214	20241011	161700	117801350	5480	5480	5480	5480	0
215	20241011	161600	117801350	5480	5480	5480	5480	0
216	20241011	161500	117801350	5480	5480	5480	5480	0
217	20241011	161400	117801350	5480	5480	5480	5480	0
218	20241011	161300	117801350	5480	5480	5480	5480	0
219	20241011	161200	117801350	5480	5480	5480	5480	0
220	20241011	161100	117801350	5480	5480	5480	5480	0
221	20241011	161000	117801350	5480	5480	5480	5480	0
222	20241011	160900	117801350	5480	5480	5480	5480	0
223	20241011	160800	117801350	5480	5480	5480	5480	0
224	20241011	160700	117801350	5480	5480	5480	5480	0
225	20241011	160600	117801350	5480	5480	5480	5480	0
226	20241011	160500	117801350	5480	5480	5480	5480	0
227	20241011	160400	117801350	5480	5480	5480	5480	0
228	20241011	160300	117801350	5480	5480	5480	5480	0
229	20241011	160200	117801350	5480	5480	5480	5480	0
230	20241011	160100	117801350	5480	5480	5480	5480	0
231	20241011	160000	117801350	5480	5480	5480	5480	0
232	20241011	155900	117801350	5480	5480	5480	5480	0
233	20241011	155800	117801350	5480	5480	5480	5480	0
234	20241011	155700	117801350	5480	5480	5480	5480	0
235	20241011	155600	117801350	5480	5480	5480	5480	0
236	20241011	155500	117801350	5480	5480	5480	5480	0
237	20241011	155400	117801350	5480	5480	5480	5480	0
238	20241011	155300	117801350	5480	5480	5480	5480	0
239	20241011	155200	117801350	5480	5480	5480	5480	0
240	20241011	155100	117801350	5480	5480	5480	5480	0
241	20241011	155000	117801350	5480	5480	5480	5480	0
242	20241011	154900	117801350	5480	5480	5480	5480	282
243	20241011	154800	117801350	5480	5480	5480	5480	0
244	20241011	154700	117801350	5480	5480	5480	5480	0
245	20241011	154600	117801350	5480	5480	5480	5480	0
246	20241011	154500	117801350	5480	5480	5480	5480	0
247	20241011	154400	117801350	5480	5480	5480	5480	0
248	20241011	154300	117801350	5480	5480	5480	5480	0
249	20241011	154200	117801350	5480	5480	5480	5480	0
250	20241011	154100	117801350	5480	5480	5480	5480	0
251	20241011	154000	117801350	5480	5480	5480	5480	0
252	20241011	153900	117801350	5480	5480	5480	5480	0
253	20241011	153800	117801350	5480	5480	5480	5480	0
254	20241011	153700	117801350	5480	5480	5480	5480	0
255	20241011	153600	117801350	5480	5480	5480	5480	0
256	20241011	153500	117801350	5480	5480	5480	5480	0
257	20241011	153400	117801350	5480	5480	5480	5480	0
258	20241011	153300	117801350	5480	5480	5480	5480	0
259	20241011	153200	117801350	5480	5480	5480	5480	0
260	20241011	153100	117801350	5480	5480	5480	5480	0
261	20241011	153000	117801350	5480	5480	5480	5480	282
262	20241011	152900	116255990	5460	5460	5460	5460	0
263	20241011	152800	116255990	5460	5460	5460	5460	0
264	20241011	152700	116255990	5460	5460	5460	5460	0
265	20241011	152600	116255990	5460	5460	5460	5460	0
266	20241011	152500	116255990	5460	5460	5460	5460	0
267	20241011	152400	116255990	5460	5460	5460	5460	0
268	20241011	152300	116255990	5460	5460	5460	5460	0
269	20241011	152200	116255990	5460	5460	5460	5460	0
270	20241011	152100	116255990	5460	5460	5460	5460	0
271	20241011	152000	116255990	5460	5460	5460	5460	0
272	20241011	151900	116255990	5460	5470	5470	5460	14
273	20241011	151800	116179500	5470	5470	5470	5470	510
274	20241011	151700	113389800	5470	5470	5470	5470	0
275	20241011	151600	113389800	5470	5480	5480	5470	139
276	20241011	151500	112629330	5480	5480	5480	5480	50
277	20241011	151400	112355330	5480	5480	5480	5480	21
278	20241011	151300	112240250	5470	5470	5470	5470	0
279	20241011	151200	112240250	5470	5470	5470	5470	0
280	20241011	151100	112240250	5470	5470	5470	5470	33
281	20241011	151000	112059740	5470	5470	5470	5470	0
282	20241011	150900	112059740	5470	5460	5470	5460	84
283	20241011	150800	111600560	5480	5480	5480	5480	0
284	20241011	150700	111600560	5480	5480	5480	5480	0
285	20241011	150600	111600560	5480	5480	5480	5480	16
286	20241011	150500	111512880	5470	5470	5470	5470	0
287	20241011	150400	111512880	5470	5470	5470	5470	0
288	20241011	150300	111512880	5470	5470	5470	5470	0
289	20241011	150200	111512880	5470	5470	5470	5470	83
290	20241011	150100	111058870	5470	5470	5470	5470	3
291	20241011	150000	111042460	5470	5470	5470	5470	0
292	20241011	145900	111042460	5470	5470	5470	5470	0
293	20241011	145800	111042460	5470	5470	5470	5470	0
294	20241011	145700	111042460	5470	5470	5470	5470	0
295	20241011	145600	111042460	5470	5470	5470	5470	0
296	20241011	145500	111042460	5470	5470	5470	5470	0
297	20241011	145400	111042460	5470	5470	5470	5470	250
298	20241011	145300	109674960	5480	5480	5480	5480	5
299	20241011	145200	109647560	5480	5480	5480	5480	0
300	20241011	145100	109647560	5480	5480	5480	5480	0
301	20241011	145000	109647560	5480	5480	5480	5480	0
302	20241011	144900	109647560	5480	5480	5480	5480	0
303	20241011	144800	109647560	5480	5480	5480	5480	0
304	20241011	144700	109647560	5480	5480	5480	5480	0
305	20241011	144600	109647560	5480	5480	5480	5480	0
306	20241011	144500	109647560	5480	5480	5480	5480	0
307	20241011	144400	109647560	5480	5480	5480	5480	61
308	20241011	144300	109313280	5480	5480	5480	5480	1690
309	20241011	144200	100052080	5480	5480	5480	5480	379
310	20241011	144100	97975160	5480	5480	5480	5480	0
311	20241011	144000	97975160	5480	5480	5480	5480	0
312	20241011	143900	97975160	5480	5480	5480	5480	0
313	20241011	143800	97975160	5480	5480	5480	5480	116
314	20241011	143700	97339480	5480	5490	5490	5480	1255
315	20241011	143600	90461760	5500	5500	5500	5500	0
316	20241011	143500	90461760	5500	5500	5500	5500	2
317	20241011	143400	90450760	5500	5500	5500	5500	0
318	20241011	143300	90450760	5500	5500	5500	5500	0
319	20241011	143200	90450760	5500	5500	5500	5500	0
320	20241011	143100	90450760	5500	5500	5500	5500	100
321	20241011	143000	89900760	5490	5490	5490	5490	0
322	20241011	142900	89900760	5490	5490	5490	5490	0
323	20241011	142800	89900760	5490	5490	5490	5490	0
324	20241011	142700	89900760	5490	5490	5490	5490	432
325	20241011	142600	87529080	5500	5500	5500	5500	0
326	20241011	142500	87529080	5500	5500	5500	5500	0
327	20241011	142400	87529080	5500	5500	5500	5500	0
328	20241011	142300	87529080	5500	5500	5500	5500	0
329	20241011	142200	87529080	5500	5500	5500	5500	10
330	20241011	142100	87474080	5510	5510	5510	5510	0
331	20241011	142000	87474080	5510	5510	5510	5510	0
332	20241011	141900	87474080	5510	5510	5510	5510	0
333	20241011	141800	87474080	5510	5510	5510	5510	0
334	20241011	141700	87474080	5510	5510	5510	5510	0
335	20241011	141600	87474080	5510	5510	5510	5510	0
336	20241011	141500	87474080	5510	5510	5510	5510	0
337	20241011	141400	87474080	5510	5510	5510	5500	22
338	20241011	141300	87353060	5500	5500	5500	5500	0
339	20241011	141200	87353060	5500	5500	5500	5500	0
340	20241011	141100	87353060	5500	5500	5500	5500	0
341	20241011	141000	87353060	5500	5500	5500	5500	0
342	20241011	140900	87353060	5500	5500	5500	5500	0
343	20241011	140800	87353060	5500	5500	5500	5500	0
344	20241011	140700	87353060	5500	5500	5500	5500	235
345	20241011	140600	86060560	5510	5510	5510	5510	0
346	20241011	140500	86060560	5510	5510	5510	5510	0
347	20241011	140400	86060560	5510	5510	5510	5510	0
348	20241011	140300	86060560	5510	5510	5510	5510	0
349	20241011	140200	86060560	5510	5510	5510	5510	0
350	20241011	140100	86060560	5510	5510	5510	5510	0
351	20241011	140000	86060560	5510	5510	5510	5510	0
352	20241011	135900	86060560	5510	5510	5510	5510	0
353	20241011	135800	86060560	5510	5510	5510	5510	10
354	20241011	135700	86005460	5510	5510	5510	5510	0
355	20241011	135600	86005460	5510	5510	5510	5510	0
356	20241011	135500	86005460	5510	5510	5510	5510	0
357	20241011	135400	86005460	5510	5510	5510	5510	0
358	20241011	135300	86005460	5510	5510	5510	5510	0
359	20241011	135200	86005460	5510	5510	5510	5510	0
360	20241011	135100	86005460	5510	5510	5510	5510	0
361	20241011	135000	86005460	5510	5510	5510	5510	1018
362	20241011	134900	80396280	5520	5520	5520	5520	0
363	20241011	134800	80396280	5520	5520	5520	5520	0
364	20241011	134700	80396280	5520	5520	5520	5520	0
365	20241011	134600	80396280	5520	5520	5520	5520	0
366	20241011	134500	80396280	5520	5520	5520	5520	0
367	20241011	134400	80396280	5520	5520	5520	5520	0
368	20241011	134300	80396280	5520	5520	5520	5520	0
369	20241011	134200	80396280	5520	5520	5520	5520	0
370	20241011	134100	80396280	5520	5510	5520	5510	369
371	20241011	134000	78362890	5520	5520	5520	5520	0
372	20241011	133900	78362890	5520	5520	5520	5520	0
373	20241011	133800	78362890	5520	5520	5520	5520	0
374	20241011	133700	78362890	5520	5520	5520	5520	0
375	20241011	133600	78362890	5520	5520	5520	5520	0
376	20241011	133500	78362890	5520	5520	5520	5520	71
377	20241011	133400	77970970	5510	5510	5510	5510	0
378	20241011	133300	77970970	5510	5510	5510	5510	0
379	20241011	133200	77970970	5510	5510	5510	5510	0
380	20241011	133100	77970970	5510	5510	5510	5510	0
381	20241011	133000	77970970	5510	5510	5510	5510	0
382	20241011	132900	77970970	5510	5510	5510	5510	10
383	20241011	132800	77915870	5520	5520	5520	5520	0
384	20241011	132700	77915870	5520	5520	5520	5520	0
385	20241011	132600	77915870	5520	5520	5520	5520	0
386	20241011	132500	77915870	5520	5520	5520	5520	0
387	20241011	132400	77915870	5520	5520	5520	5520	0
388	20241011	132300	77915870	5520	5520	5520	5520	0
389	20241011	132200	77915870	5520	5520	5520	5520	0
390	20241011	132100	77915870	5520	5520	5520	5520	0
391	20241011	132000	77915870	5520	5520	5520	5520	200
392	20241011	131900	76811870	5510	5510	5510	5510	0
393	20241011	131800	76811870	5510	5510	5510	5510	0
394	20241011	131700	76811870	5510	5510	5510	5510	0
395	20241011	131600	76811870	5510	5510	5510	5510	0
396	20241011	131500	76811870	5510	5510	5510	5510	20
397	20241011	131400	76701670	5520	5520	5520	5520	0
398	20241011	131300	76701670	5520	5520	5520	5520	63
399	20241011	131200	76353910	5520	5520	5520	5520	0
400	20241011	131100	76353910	5520	5520	5520	5520	0
401	20241011	131000	76353910	5520	5520	5520	5520	0
402	20241011	130900	76353910	5520	5520	5520	5520	0
403	20241011	130800	76353910	5520	5520	5520	5520	0
404	20241011	130700	76353910	5520	5520	5520	5520	0
405	20241011	130600	76353910	5520	5520	5520	5520	0
406	20241011	130500	76353910	5520	5520	5520	5520	1
407	20241011	130400	76348390	5520	5520	5520	5520	0
408	20241011	130300	76348390	5520	5520	5520	5520	0
409	20241011	130200	76348390	5520	5520	5520	5520	0
410	20241011	130100	76348390	5520	5520	5520	5520	0
411	20241011	130000	76348390	5520	5520	5520	5520	0
412	20241011	125900	76348390	5520	5520	5520	5520	0
413	20241011	125800	76348390	5520	5520	5520	5520	0
414	20241011	125700	76348390	5520	5520	5520	5520	0
415	20241011	125600	76348390	5520	5520	5520	5520	64
416	20241011	125500	75995110	5520	5520	5520	5520	0
417	20241011	125400	75995110	5520	5520	5520	5520	0
418	20241011	125300	75995110	5520	5520	5520	5520	0
419	20241011	125200	75995110	5520	5520	5520	5520	0
420	20241011	125100	75995110	5520	5520	5520	5520	0
421	20241011	125000	75995110	5520	5520	5520	5520	0
422	20241011	124900	75995110	5520	5520	5520	5520	1
423	20241011	124800	75989590	5520	5520	5520	5520	67
424	20241011	124700	75619750	5510	5510	5510	5510	0
425	20241011	124600	75619750	5510	5510	5510	5510	0
426	20241011	124500	75619750	5510	5510	5510	5510	0
427	20241011	124400	75619750	5510	5510	5510	5510	0
428	20241011	124300	75619750	5510	5510	5510	5510	0
429	20241011	124200	75619750	5510	5510	5510	5510	0
430	20241011	124100	75619750	5510	5510	5510	5510	0
431	20241011	124000	75619750	5510	5510	5510	5510	0
432	20241011	123900	75619750	5510	5510	5510	5510	0
433	20241011	123800	75619750	5510	5510	5510	5510	98
434	20241011	123700	75079770	5510	5500	5510	5500	32
435	20241011	123600	74903650	5520	5520	5520	5520	0
436	20241011	123500	74903650	5520	5520	5520	5520	0
437	20241011	123400	74903650	5520	5520	5520	5520	0
438	20241011	123300	74903650	5520	5520	5520	5520	0
439	20241011	123200	74903650	5520	5520	5520	5520	0
440	20241011	123100	74903650	5520	5520	5520	5520	0
441	20241011	123000	74903650	5520	5520	5520	5520	0
442	20241011	122900	74903650	5520	5520	5520	5520	0
443	20241011	122800	74903650	5520	5520	5520	5520	0
444	20241011	122700	74903650	5520	5520	5520	5520	0
445	20241011	122600	74903650	5520	5520	5520	5520	100
446	20241011	122500	74351650	5520	5520	5520	5520	0
447	20241011	122400	74351650	5520	5520	5520	5520	0
448	20241011	122300	74351650	5520	5520	5520	5520	0
449	20241011	122200	74351650	5520	5520	5520	5520	71
450	20241011	122100	73959730	5500	5500	5500	5500	0
451	20241011	122000	73959730	5500	5500	5500	5500	0
452	20241011	121900	73959730	5500	5500	5500	5500	0
453	20241011	121800	73959730	5500	5500	5500	5500	0
454	20241011	121700	73959730	5500	5500	5500	5500	0
455	20241011	121600	73959730	5500	5500	5500	5500	0
456	20241011	121500	73959730	5500	5500	5500	5500	0
457	20241011	121400	73959730	5500	5500	5500	5500	0
458	20241011	121300	73959730	5500	5500	5500	5500	0
459	20241011	121200	73959730	5500	5500	5500	5500	0
460	20241011	121100	73959730	5500	5500	5500	5500	0
461	20241011	121000	73959730	5500	5500	5500	5500	0
462	20241011	120900	73959730	5500	5500	5500	5500	0
463	20241011	120800	73959730	5500	5500	5500	5500	0
464	20241011	120700	73959730	5500	5500	5500	5500	0
465	20241011	120600	73959730	5500	5500	5500	5500	0
466	20241011	120500	73959730	5500	5500	5500	5500	0
467	20241011	120400	73959730	5500	5500	5500	5500	0
468	20241011	120300	73959730	5500	5500	5500	5500	0
469	20241011	120200	73959730	5500	5500	5500	5500	57
470	20241011	120100	73646230	5500	5490	5500	5490	1259
471	20241011	120000	66723670	5490	5490	5490	5490	100
472	20241011	115900	66174670	5490	5490	5490	5490	0
473	20241011	115800	66174670	5490	5490	5490	5490	100
474	20241011	115700	65625670	5480	5480	5480	5480	100
475	20241011	115600	65077670	5490	5490	5490	5490	10
476	20241011	115500	65022770	5490	5490	5490	5490	100
477	20241011	115400	64473770	5490	5490	5490	5490	21
478	20241011	115300	64358480	5490	5490	5490	5490	104
479	20241011	115200	63787520	5490	5490	5490	5490	0
480	20241011	115100	63787520	5490	5490	5490	5490	99
481	20241011	115000	63244010	5490	5490	5490	5490	113
482	20241011	114900	62623640	5480	5480	5480	5480	0
483	20241011	114800	62623640	5480	5480	5480	5480	0
484	20241011	114700	62623640	5480	5480	5480	5480	207
485	20241011	114600	61489280	5480	5490	5490	5480	402
486	20241011	114500	59286220	5500	5500	5500	5500	0
487	20241011	114400	59286220	5500	5500	5500	5500	0
488	20241011	114300	59286220	5500	5500	5500	5500	0
489	20241011	114200	59286220	5500	5500	5500	5500	0
490	20241011	114100	59286220	5500	5490	5500	5490	396
491	20241011	114000	57110220	5490	5490	5490	5490	201
492	20241011	113900	56006730	5490	5490	5490	5490	0
493	20241011	113800	56006730	5490	5490	5490	5490	61
494	20241011	113700	55671840	5490	5490	5490	5490	1
495	20241011	113600	55666350	5490	5490	5490	5490	23
496	20241011	113500	55540080	5490	5490	5490	5490	0
497	20241011	113400	55540080	5490	5490	5490	5490	0
498	20241011	113300	55540080	5490	5490	5490	5490	0
499	20241011	113200	55540080	5490	5490	5490	5490	0
500	20241011	113100	55540080	5490	5490	5490	5490	0
501	20241011	113000	55540080	5490	5490	5490	5490	288
502	20241011	112900	53958960	5490	5490	5490	5490	0
503	20241011	112800	53958960	5490	5490	5490	5490	0
504	20241011	112700	53958960	5490	5490	5490	5490	0
505	20241011	112600	53958960	5490	5490	5490	5490	0
506	20241011	112500	53958960	5490	5490	5490	5490	0
507	20241011	112400	53958960	5490	5490	5490	5490	0
508	20241011	112300	53958960	5490	5490	5490	5490	0
509	20241011	112200	53958960	5490	5490	5490	5490	0
510	20241011	112100	53958960	5490	5490	5490	5490	0
511	20241011	112000	53958960	5490	5490	5490	5490	190
512	20241011	111900	52915860	5500	5500	5500	5500	0
513	20241011	111800	52915860	5500	5500	5500	5500	0
514	20241011	111700	52915860	5500	5500	5500	5500	0
515	20241011	111600	52915860	5500	5500	5500	5500	0
516	20241011	111500	52915860	5500	5500	5500	5500	0
517	20241011	111400	52915860	5500	5500	5500	5500	3
518	20241011	111300	52899360	5500	5500	5500	5500	0
519	20241011	111200	52899360	5500	5500	5500	5500	0
520	20241011	111100	52899360	5500	5500	5500	5500	0
521	20241011	111000	52899360	5500	5500	5500	5500	0
522	20241011	110900	52899360	5500	5500	5500	5500	0
523	20241011	110800	52899360	5500	5500	5500	5500	0
524	20241011	110700	52899360	5500	5500	5500	5500	0
525	20241011	110600	52899360	5500	5500	5500	5500	0
526	20241011	110500	52899360	5500	5500	5500	5500	0
527	20241011	110400	52899360	5500	5500	5500	5500	270
528	20241011	110300	51414360	5510	5510	5510	5510	0
529	20241011	110200	51414360	5510	5510	5510	5510	0
530	20241011	110100	51414360	5510	5510	5510	5510	0
531	20241011	110000	51414360	5510	5510	5510	5510	0
532	20241011	105900	51414360	5510	5510	5510	5510	0
533	20241011	105800	51414360	5510	5510	5510	5510	0
534	20241011	105700	51414360	5510	5510	5510	5510	60
535	20241011	105600	51083760	5510	5510	5510	5510	0
536	20241011	105500	51083760	5510	5510	5510	5510	0
537	20241011	105400	51083760	5510	5510	5510	5510	0
538	20241011	105300	51083760	5510	5510	5510	5510	0
539	20241011	105200	51083760	5510	5510	5510	5510	0
540	20241011	105100	51083760	5510	5510	5510	5510	0
541	20241011	105000	51083760	5510	5510	5510	5510	0
542	20241011	104900	51083760	5510	5500	5510	5500	670
543	20241011	104800	47393450	5500	5500	5500	5500	52
544	20241011	104700	47107450	5500	5500	5500	5500	144
545	20241011	104600	46315450	5500	5500	5500	5500	38
546	20241011	104500	46106450	5500	5500	5500	5500	288
547	20241011	104400	44522450	5500	5500	5500	5500	300
548	20241011	104300	42872450	5500	5500	5500	5500	0
549	20241011	104200	42872450	5500	5500	5500	5500	0
550	20241011	104100	42872450	5500	5500	5500	5500	28
551	20241011	104000	42718450	5490	5490	5490	5490	0
552	20241011	103900	42718450	5490	5500	5500	5490	450
553	20241011	103800	40244200	5500	5500	5500	5500	164
554	20241011	103700	39342200	5500	5500	5500	5500	0
555	20241011	103600	39342200	5500	5500	5500	5500	522
556	20241011	103500	36471200	5500	5500	5500	5500	723
557	20241011	103400	32494700	5510	5510	5510	5510	0
558	20241011	103300	32494700	5510	5510	5510	5510	0
559	20241011	103200	32494700	5510	5500	5510	5500	526
560	20241011	103100	29601310	5500	5500	5500	5500	200
561	20241011	103000	28501310	5500	5510	5510	5500	1313
562	20241011	102900	21273610	5520	5520	5520	5520	0
563	20241011	102800	21273610	5520	5520	5520	5520	0
564	20241011	102700	21273610	5520	5520	5520	5520	0
565	20241011	102600	21273610	5520	5520	5520	5520	0
566	20241011	102500	21273610	5520	5520	5520	5520	0
567	20241011	102400	21273610	5520	5520	5520	5520	364
568	20241011	102300	19264330	5510	5510	5510	5510	0
569	20241011	102200	19264330	5510	5510	5510	5510	0
570	20241011	102100	19264330	5510	5510	5510	5510	2
571	20241011	102000	19253310	5530	5530	5530	5530	0
572	20241011	101900	19253310	5530	5530	5530	5530	0
573	20241011	101800	19253310	5530	5530	5530	5530	0
574	20241011	101700	19253310	5530	5530	5530	5530	0
575	20241011	101600	19253310	5530	5530	5530	5530	0
576	20241011	101500	19253310	5530	5530	5530	5530	0
577	20241011	101400	19253310	5530	5530	5530	5530	0
578	20241011	101300	19253310	5530	5530	5530	5530	0
579	20241011	101200	19253310	5530	5530	5530	5530	0
580	20241011	101100	19253310	5530	5530	5530	5530	0
581	20241011	101000	19253310	5530	5530	5530	5530	0
582	20241011	100900	19253310	5530	5530	5530	5530	0
583	20241011	100800	19253310	5530	5530	5530	5530	0
584	20241011	100700	19253310	5530	5530	5530	5530	0
585	20241011	100600	19253310	5530	5530	5530	5530	0
586	20241011	100500	19253310	5530	5530	5530	5530	0
587	20241011	100400	19253310	5530	5530	5530	5530	0
588	20241011	100300	19253310	5530	5530	5530	5530	0
589	20241011	100200	19253310	5530	5530	5530	5530	0
590	20241011	100100	19253310	5530	5530	5530	5530	22
591	20241011	100000	19131650	5530	5530	5530	5530	0
592	20241011	095900	19131650	5530	5530	5530	5530	0
593	20241011	095800	19131650	5530	5520	5530	5520	272
594	20241011	095700	17627590	5520	5520	5520	5520	0
595	20241011	095600	17627590	5520	5520	5520	5520	0
596	20241011	095500	17627590	5520	5520	5520	5520	0
597	20241011	095400	17627590	5520	5520	5520	5520	100
598	20241011	095300	17075590	5510	5510	5510	5510	0
599	20241011	095200	17075590	5510	5510	5510	5510	0
600	20241011	095100	17075590	5510	5510	5510	5510	0
601	20241011	095000	17075590	5510	5510	5510	5510	0
602	20241011	094900	17075590	5510	5510	5510	5510	0
603	20241011	094800	17075590	5510	5500	5510	5500	215
604	20241011	094700	15892700	5500	5510	5510	5500	300
605	20241011	094600	14242620	5520	5520	5520	5520	0
606	20241011	094500	14242620	5520	5520	5520	5520	0
607	20241011	094400	14242620	5520	5520	5520	5520	0
608	20241011	094300	14242620	5520	5520	5520	5520	0
609	20241011	094200	14242620	5520	5520	5520	5520	96
610	20241011	094100	13712700	5500	5500	5500	5500	0
611	20241011	094000	13712700	5500	5500	5500	5500	0
612	20241011	093900	13712700	5500	5500	5500	5500	0
613	20241011	093800	13712700	5500	5510	5510	5500	90
614	20241011	093700	13217650	5510	5520	5520	5510	466
615	20241011	093600	10649940	5510	5520	5520	5510	202
616	20241011	093500	9536860	5520	5520	5520	5520	0
617	20241011	093400	9536860	5520	5520	5520	5520	3
618	20241011	093300	9520300	5520	5520	5520	5520	268
619	20241011	093200	8040940	5540	5530	5540	5530	70
620	20241011	093100	7653150	5530	5530	5530	5530	0
621	20241011	093000	7653150	5530	5530	5530	5530	1
622	20241011	092900	7647620	5530	5530	5530	5530	0
623	20241011	092800	7647620	5530	5530	5530	5530	0
624	20241011	092700	7647620	5530	5530	5530	5530	1
625	20241011	092600	7642090	5530	5530	5530	5530	7
626	20241011	092500	7603380	5540	5540	5540	5540	0
627	20241011	092400	7603380	5540	5530	5540	5530	250
628	20241011	092300	6220080	5530	5520	5530	5520	213
629	20241011	092200	5042320	5520	5520	5520	5520	124
630	20241011	092100	4357840	5520	5520	5520	5520	0
631	20241011	092000	4357840	5520	5520	5520	5520	57
632	20241011	091900	4043200	5520	5510	5520	5510	412
633	20241011	091800	1772980	5530	5530	5530	5530	0
634	20241011	091700	1772980	5530	5530	5530	5530	101
635	20241011	091600	1214450	5540	5540	5540	5540	0
636	20241011	091500	1214450	5540	5540	5540	5540	0
637	20241011	091400	1214450	5540	5540	5540	5540	0
638	20241011	091300	1214450	5540	5540	5540	5540	0
639	20241011	091200	1214450	5540	5540	5540	5540	0
640	20241011	091100	1214450	5540	5540	5540	5540	7
641	20241011	091000	1175670	5540	5540	5540	5540	0
642	20241011	090900	1175670	5540	5540	5540	5540	0
643	20241011	090800	1175670	5540	5540	5540	5540	0
644	20241011	090700	1175670	5540	5540	5540	5540	3
645	20241011	090600	1159050	5540	5540	5540	5540	100
646	20241011	090500	605050	5550	5550	5550	5550	0
647	20241011	090400	605050	5550	5550	5550	5550	1
648	20241011	090300	599500	5500	5500	5500	5500	0
649	20241011	090200	599500	5500	5500	5500	5500	0
650	20241011	090100	599500	5500	5500	5500	5500	0
651	20241011	090000	599500	5500	5500	5500	5500	109