KissMeData/011560/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185700	228221190	9620	9620	9620	9620	67
3	20241014	185600	228221190	9620	9620	9620	9620	0
4	20241014	185500	228221190	9620	9620	9620	9620	0
5	20241014	185400	228221190	9620	9620	9620	9620	0
6	20241014	185300	228221190	9620	9620	9620	9620	0
7	20241014	185200	228221190	9620	9620	9620	9620	0
8	20241014	185100	228221190	9620	9620	9620	9620	0
9	20241014	185000	228221190	9620	9620	9620	9620	0
10	20241014	184900	228221190	9620	9620	9620	9620	0
11	20241014	184800	228221190	9620	9620	9620	9620	0
12	20241014	184700	228221190	9620	9620	9620	9620	0
13	20241014	184600	228221190	9620	9620	9620	9620	0
14	20241014	184500	228221190	9620	9620	9620	9620	0
15	20241014	184400	228221190	9620	9620	9620	9620	0
16	20241014	184300	228221190	9620	9620	9620	9620	0
17	20241014	184200	228221190	9620	9620	9620	9620	0
18	20241014	184100	228221190	9620	9620	9620	9620	0
19	20241014	184000	228221190	9620	9620	9620	9620	0
20	20241014	183900	228221190	9620	9620	9620	9620	0
21	20241014	183800	228221190	9620	9620	9620	9620	0
22	20241014	183700	228221190	9620	9620	9620	9620	0
23	20241014	183600	228221190	9620	9620	9620	9620	0
24	20241014	183500	228221190	9620	9620	9620	9620	0
25	20241014	183400	228221190	9620	9620	9620	9620	0
26	20241014	183300	228221190	9620	9620	9620	9620	0
27	20241014	183200	228221190	9620	9620	9620	9620	0
28	20241014	183100	228221190	9620	9620	9620	9620	0
29	20241014	183000	228221190	9620	9620	9620	9620	0
30	20241014	182900	228221190	9620	9620	9620	9620	0
31	20241014	182800	228221190	9620	9620	9620	9620	0
32	20241014	182700	228221190	9620	9620	9620	9620	67
33	20241014	182600	228221190	9620	9620	9620	9620	0
34	20241014	182500	228221190	9620	9620	9620	9620	0
35	20241014	182400	228221190	9620	9620	9620	9620	0
36	20241014	182300	228221190	9620	9620	9620	9620	0
37	20241014	182200	228221190	9620	9620	9620	9620	0
38	20241014	182100	228221190	9620	9620	9620	9620	0
39	20241014	182000	228221190	9620	9620	9620	9620	0
40	20241014	181900	228221190	9620	9620	9620	9620	0
41	20241014	181800	228221190	9620	9620	9620	9620	0
42	20241014	181700	228221190	9620	9620	9620	9620	0
43	20241014	181600	228221190	9620	9620	9620	9620	0
44	20241014	181500	228221190	9620	9620	9620	9620	0
45	20241014	181400	228221190	9620	9620	9620	9620	0
46	20241014	181300	228221190	9620	9620	9620	9620	0
47	20241014	181200	228221190	9620	9620	9620	9620	0
48	20241014	181100	228221190	9620	9620	9620	9620	0
49	20241014	181000	228221190	9620	9620	9620	9620	0
50	20241014	180900	228221190	9620	9620	9620	9620	0
51	20241014	180800	228221190	9620	9620	9620	9620	0
52	20241014	180700	228221190	9620	9620	9620	9620	0
53	20241014	180600	228221190	9620	9620	9620	9620	0
54	20241014	180500	228221190	9620	9620	9620	9620	0
55	20241014	180400	228221190	9620	9620	9620	9620	0
56	20241014	180300	228221190	9620	9620	9620	9620	0
57	20241014	180200	228221190	9620	9620	9620	9620	0
58	20241014	180100	228221190	9620	9620	9620	9620	0
59	20241014	180000	228221190	9620	9620	9620	9620	0
60	20241014	175900	228221190	9620	9620	9620	9620	0
61	20241014	175800	228221190	9620	9620	9620	9620	0
62	20241014	175700	228221190	9620	9620	9620	9620	67
63	20241014	175600	228221190	9620	9620	9620	9620	0
64	20241014	175500	228221190	9620	9620	9620	9620	0
65	20241014	175400	228221190	9620	9620	9620	9620	0
66	20241014	175300	228221190	9620	9620	9620	9620	0
67	20241014	175200	228221190	9620	9620	9620	9620	0
68	20241014	175100	228221190	9620	9620	9620	9620	0
69	20241014	175000	228221190	9620	9620	9620	9620	0
70	20241014	174900	228221190	9620	9620	9620	9620	0
71	20241014	174800	228221190	9620	9620	9620	9620	0
72	20241014	174700	228221190	9620	9620	9620	9620	0
73	20241014	174600	228221190	9620	9620	9620	9620	0
74	20241014	174500	228221190	9620	9620	9620	9620	0
75	20241014	174400	228221190	9620	9620	9620	9620	0
76	20241014	174300	228221190	9620	9620	9620	9620	0
77	20241014	174200	228221190	9620	9620	9620	9620	0
78	20241014	174100	228221190	9620	9620	9620	9620	0
79	20241014	174000	228221190	9620	9620	9620	9620	0
80	20241014	173900	228221190	9620	9620	9620	9620	0
81	20241014	173800	228221190	9620	9620	9620	9620	0
82	20241014	173700	228221190	9620	9620	9620	9620	0
83	20241014	173600	228221190	9620	9620	9620	9620	0
84	20241014	173500	228221190	9620	9620	9620	9620	0
85	20241014	173400	228221190	9620	9620	9620	9620	0
86	20241014	173300	228221190	9620	9620	9620	9620	0
87	20241014	173200	228221190	9620	9620	9620	9620	0
88	20241014	173100	228221190	9620	9620	9620	9620	0
89	20241014	173000	228221190	9620	9620	9620	9620	0
90	20241014	172900	228221190	9620	9620	9620	9620	0
91	20241014	172800	228221190	9620	9620	9620	9620	0
92	20241014	172700	228221190	9620	9620	9620	9620	67
93	20241014	172600	228221190	9620	9620	9620	9620	0
94	20241014	172500	228221190	9620	9620	9620	9620	0
95	20241014	172400	228221190	9620	9620	9620	9620	0
96	20241014	172300	228221190	9620	9620	9620	9620	0
97	20241014	172200	228221190	9620	9620	9620	9620	0
98	20241014	172100	228221190	9620	9620	9620	9620	0
99	20241014	172000	228221190	9620	9620	9620	9620	0
100	20241014	171900	228221190	9620	9620	9620	9620	0
101	20241014	171800	228221190	9620	9620	9620	9620	0
102	20241014	171700	228221190	9620	9620	9620	9620	0
103	20241014	171600	228221190	9620	9620	9620	9620	0
104	20241014	171500	228221190	9620	9620	9620	9620	0
105	20241014	171400	228221190	9620	9620	9620	9620	0
106	20241014	171300	228221190	9620	9620	9620	9620	0
107	20241014	171200	228221190	9620	9620	9620	9620	0
108	20241014	171100	228221190	9620	9620	9620	9620	0
109	20241014	171000	228221190	9620	9620	9620	9620	0
110	20241014	170900	228221190	9620	9620	9620	9620	0
111	20241014	170800	228221190	9620	9620	9620	9620	0
112	20241014	170700	228221190	9620	9620	9620	9620	0
113	20241014	170600	228221190	9620	9620	9620	9620	0
114	20241014	170500	228221190	9620	9620	9620	9620	0
115	20241014	170400	228221190	9620	9620	9620	9620	0
116	20241014	170300	228221190	9620	9620	9620	9620	0
117	20241014	170200	228221190	9620	9620	9620	9620	0
118	20241014	170100	228221190	9620	9620	9620	9620	0
119	20241014	170000	228221190	9620	9620	9620	9620	0
120	20241014	165900	228221190	9620	9620	9620	9620	0
121	20241014	165800	228221190	9620	9620	9620	9620	0
122	20241014	165700	228221190	9620	9620	9620	9620	67
123	20241014	165600	228221190	9620	9620	9620	9620	0
124	20241014	165500	228221190	9620	9620	9620	9620	0
125	20241014	165400	228221190	9620	9620	9620	9620	0
126	20241014	165300	228221190	9620	9620	9620	9620	0
127	20241014	165200	228221190	9620	9620	9620	9620	0
128	20241014	165100	228221190	9620	9620	9620	9620	0
129	20241014	165000	228221190	9620	9620	9620	9620	0
130	20241014	164900	228221190	9620	9620	9620	9620	0
131	20241014	164800	228221190	9620	9620	9620	9620	0
132	20241014	164700	228221190	9620	9620	9620	9620	0
133	20241014	164600	228221190	9620	9620	9620	9620	0
134	20241014	164500	228221190	9620	9620	9620	9620	0
135	20241014	164400	228221190	9620	9620	9620	9620	0
136	20241014	164300	228221190	9620	9620	9620	9620	0
137	20241014	164200	228221190	9620	9620	9620	9620	0
138	20241014	164100	228221190	9620	9620	9620	9620	0
139	20241014	164000	228221190	9620	9620	9620	9620	0
140	20241014	163900	228221190	9620	9620	9620	9620	0
141	20241014	163800	228221190	9620	9620	9620	9620	0
142	20241014	163700	228221190	9620	9620	9620	9620	0
143	20241014	163600	228221190	9620	9620	9620	9620	0
144	20241014	163500	228221190	9620	9620	9620	9620	0
145	20241014	163400	228221190	9620	9620	9620	9620	0
146	20241014	163300	228221190	9620	9620	9620	9620	0
147	20241014	163200	228221190	9620	9620	9620	9620	0
148	20241014	163100	228221190	9620	9620	9620	9620	0
149	20241014	163000	228221190	9620	9620	9620	9620	0
150	20241014	162900	228221190	9620	9620	9620	9620	0
151	20241014	162800	228221190	9620	9620	9620	9620	0
152	20241014	162700	228221190	9620	9620	9620	9620	67
153	20241014	162600	228221190	9620	9620	9620	9620	0
154	20241014	162500	228221190	9620	9620	9620	9620	0
155	20241014	162400	228221190	9620	9620	9620	9620	0
156	20241014	162300	228221190	9620	9620	9620	9620	0
157	20241014	162200	228221190	9620	9620	9620	9620	0
158	20241014	162100	228221190	9620	9620	9620	9620	0
159	20241014	162000	228221190	9620	9620	9620	9620	0
160	20241014	161900	228221190	9620	9620	9620	9620	0
161	20241014	161800	228221190	9620	9620	9620	9620	0
162	20241014	161700	228221190	9620	9620	9620	9620	0
163	20241014	161600	228221190	9620	9620	9620	9620	0
164	20241014	161500	228221190	9620	9620	9620	9620	0
165	20241014	161400	228221190	9620	9620	9620	9620	0
166	20241014	161300	228221190	9620	9620	9620	9620	0
167	20241014	161200	228221190	9620	9620	9620	9620	0
168	20241014	161100	228221190	9620	9620	9620	9620	0
169	20241014	161000	228221190	9620	9620	9620	9620	0
170	20241014	160900	228221190	9620	9620	9620	9620	0
171	20241014	160800	228221190	9620	9620	9620	9620	0
172	20241014	160700	228221190	9620	9620	9620	9620	0
173	20241014	160600	228221190	9620	9620	9620	9620	0
174	20241014	160500	228221190	9620	9620	9620	9620	0
175	20241014	160400	228221190	9620	9620	9620	9620	0
176	20241014	160300	228221190	9620	9620	9620	9620	0
177	20241014	160200	228221190	9620	9620	9620	9620	0
178	20241014	160100	228221190	9620	9620	9620	9620	0
179	20241014	160000	228221190	9620	9620	9620	9620	0
180	20241014	155900	228221190	9620	9620	9620	9620	0
181	20241014	155800	228221190	9620	9620	9620	9620	0
182	20241014	155700	228221190	9620	9620	9620	9620	67
183	20241014	155600	228221190	9620	9620	9620	9620	0
184	20241014	155500	228221190	9620	9620	9620	9620	0
185	20241014	155400	228221190	9620	9620	9620	9620	0
186	20241014	155300	228221190	9620	9620	9620	9620	0
187	20241014	155200	228221190	9620	9620	9620	9620	0
188	20241014	155100	228221190	9620	9620	9620	9620	0
189	20241014	155000	228221190	9620	9620	9620	9620	0
190	20241014	154900	228221190	9620	9620	9620	9620	0
191	20241014	154800	228221190	9620	9620	9620	9620	0
192	20241014	154700	228221190	9620	9620	9620	9620	0
193	20241014	154600	228221190	9620	9620	9620	9620	0
194	20241014	154500	228221190	9620	9620	9620	9620	0
195	20241014	154400	228221190	9620	9620	9620	9620	0
196	20241014	154300	228221190	9620	9620	9620	9620	0
197	20241014	154200	228221190	9620	9620	9620	9620	0
198	20241014	154100	228221190	9620	9620	9620	9620	0
199	20241014	154000	228221190	9620	9620	9620	9620	0
200	20241014	153900	228221190	9620	9620	9620	9620	0
201	20241014	153800	228221190	9620	9620	9620	9620	0
202	20241014	153700	228221190	9620	9620	9620	9620	0
203	20241014	153600	228221190	9620	9620	9620	9620	0
204	20241014	153500	228221190	9620	9620	9620	9620	0
205	20241014	153400	228221190	9620	9620	9620	9620	0
206	20241014	153300	228221190	9620	9620	9620	9620	0
207	20241014	153200	228221190	9620	9620	9620	9620	0
208	20241014	153100	228221190	9620	9620	9620	9620	0
209	20241014	153000	228221190	9620	9620	9620	9620	67
210	20241014	152900	227576650	9610	9610	9610	9610	0
211	20241014	152800	227576650	9610	9610	9610	9610	0
212	20241014	152700	227576650	9610	9610	9610	9610	0
213	20241014	152600	227576650	9610	9610	9610	9610	0
214	20241014	152500	227576650	9610	9610	9610	9610	0
215	20241014	152400	227576650	9610	9610	9610	9610	0
216	20241014	152300	227576650	9610	9610	9610	9610	0
217	20241014	152200	227576650	9610	9610	9610	9610	0
218	20241014	152100	227576650	9610	9610	9610	9610	0
219	20241014	152000	227576650	9610	9610	9610	9610	0
220	20241014	151900	227576650	9610	9610	9610	9610	28
221	20241014	151800	227307570	9610	9610	9610	9610	0
222	20241014	151700	227307570	9610	9610	9610	9610	27
223	20241014	151600	227048100	9630	9630	9630	9630	0
224	20241014	151500	227048100	9630	9610	9630	9610	116
225	20241014	151400	225931240	9610	9610	9610	9610	0
226	20241014	151300	225931240	9610	9610	9610	9610	3
227	20241014	151200	225902410	9620	9620	9620	9620	0
228	20241014	151100	225902410	9620	9620	9620	9620	5
229	20241014	151000	225854310	9620	9610	9620	9610	202
230	20241014	150900	223911280	9620	9620	9620	9620	100
231	20241014	150800	222949280	9620	9620	9620	9620	0
232	20241014	150700	222949280	9620	9620	9620	9620	5
233	20241014	150600	222901180	9610	9610	9610	9610	0
234	20241014	150500	222901180	9610	9610	9610	9610	0
235	20241014	150400	222901180	9610	9610	9610	9610	0
236	20241014	150300	222901180	9610	9610	9610	9610	0
237	20241014	150200	222901180	9610	9610	9610	9610	16
238	20241014	150100	222747420	9620	9620	9620	9620	0
239	20241014	150000	222747420	9620	9620	9620	9620	0
240	20241014	145900	222747420	9620	9620	9620	9620	0
241	20241014	145800	222747420	9620	9620	9620	9620	0
242	20241014	145700	222747420	9620	9620	9620	9620	0
243	20241014	145600	222747420	9620	9620	9620	9620	0
244	20241014	145500	222747420	9620	9620	9620	9620	10
245	20241014	145400	222651220	9620	9620	9620	9620	0
246	20241014	145300	222651220	9620	9620	9620	9620	0
247	20241014	145200	222651220	9620	9620	9620	9620	0
248	20241014	145100	222651220	9620	9620	9620	9620	0
249	20241014	145000	222651220	9620	9620	9620	9620	9
250	20241014	144900	222564640	9620	9620	9620	9620	0
251	20241014	144800	222564640	9620	9620	9620	9620	200
252	20241014	144700	220640640	9620	9620	9620	9620	0
253	20241014	144600	220640640	9620	9620	9620	9620	0
254	20241014	144500	220640640	9620	9620	9620	9620	2
255	20241014	144400	220621400	9620	9620	9620	9620	1
256	20241014	144300	220611780	9610	9610	9610	9610	0
257	20241014	144200	220611780	9610	9610	9610	9610	0
258	20241014	144100	220611780	9610	9610	9610	9610	484
259	20241014	144000	215960540	9610	9610	9610	9610	0
260	20241014	143900	215960540	9610	9610	9610	9610	0
261	20241014	143800	215960540	9610	9610	9610	9610	0
262	20241014	143700	215960540	9610	9610	9610	9610	0
263	20241014	143600	215960540	9610	9610	9610	9610	0
264	20241014	143500	215960540	9610	9610	9610	9610	0
265	20241014	143400	215960540	9610	9610	9610	9610	0
266	20241014	143300	215960540	9610	9610	9610	9610	0
267	20241014	143200	215960540	9610	9610	9610	9610	0
268	20241014	143100	215960540	9610	9610	9610	9610	0
269	20241014	143000	215960540	9610	9610	9610	9610	0
270	20241014	142900	215960540	9610	9610	9610	9610	0
271	20241014	142800	215960540	9610	9610	9610	9610	0
272	20241014	142700	215960540	9610	9610	9610	9610	2
273	20241014	142600	215941320	9600	9600	9600	9600	34
274	20241014	142500	215614920	9610	9610	9610	9610	10
275	20241014	142400	215518820	9610	9610	9610	9610	173
276	20241014	142300	213856290	9620	9620	9620	9620	0
277	20241014	142200	213856290	9620	9620	9620	9620	0
278	20241014	142100	213856290	9620	9620	9620	9620	0
279	20241014	142000	213856290	9620	9620	9620	9620	1
280	20241014	141900	213846670	9610	9610	9610	9610	0
281	20241014	141800	213846670	9610	9610	9610	9610	0
282	20241014	141700	213846670	9610	9610	9610	9610	0
283	20241014	141600	213846670	9610	9610	9610	9610	0
284	20241014	141500	213846670	9610	9620	9620	9610	31
285	20241014	141400	213548540	9630	9630	9630	9630	0
286	20241014	141300	213548540	9630	9630	9630	9630	0
287	20241014	141200	213548540	9630	9630	9630	9630	0
288	20241014	141100	213548540	9630	9630	9630	9630	54
289	20241014	141000	213028520	9640	9640	9640	9640	4
290	20241014	140900	212989960	9640	9640	9640	9640	1
291	20241014	140800	212980320	9630	9630	9630	9630	0
292	20241014	140700	212980320	9630	9630	9630	9630	0
293	20241014	140600	212980320	9630	9630	9630	9630	0
294	20241014	140500	212980320	9630	9630	9630	9630	0
295	20241014	140400	212980320	9630	9630	9630	9630	0
296	20241014	140300	212980320	9630	9630	9630	9630	0
297	20241014	140200	212980320	9630	9630	9630	9630	4
298	20241014	140100	212941800	9640	9640	9640	9640	0
299	20241014	140000	212941800	9640	9640	9650	9640	414
300	20241014	135900	208950810	9660	9640	9660	9640	38
301	20241014	135800	208584410	9650	9650	9650	9650	0
302	20241014	135700	208584410	9650	9650	9650	9650	3
303	20241014	135600	208555460	9660	9660	9660	9660	0
304	20241014	135500	208555460	9660	9660	9660	9660	0
305	20241014	135400	208555460	9660	9660	9660	9660	0
306	20241014	135300	208555460	9660	9660	9660	9660	0
307	20241014	135200	208555460	9660	9660	9660	9660	0
308	20241014	135100	208555460	9660	9660	9660	9660	0
309	20241014	135000	208555460	9660	9660	9660	9660	1
310	20241014	134900	208545800	9650	9650	9650	9650	1
311	20241014	134800	208536150	9640	9640	9640	9640	0
312	20241014	134700	208536150	9640	9640	9640	9640	0
313	20241014	134600	208536150	9640	9640	9640	9640	0
314	20241014	134500	208536150	9640	9640	9640	9640	0
315	20241014	134400	208536150	9640	9640	9640	9640	0
316	20241014	134300	208536150	9640	9640	9640	9640	0
317	20241014	134200	208536150	9640	9640	9640	9640	0
318	20241014	134100	208536150	9640	9640	9640	9640	0
319	20241014	134000	208536150	9640	9640	9640	9640	0
320	20241014	133900	208536150	9640	9640	9640	9640	0
321	20241014	133800	208536150	9640	9640	9640	9640	0
322	20241014	133700	208536150	9640	9640	9640	9640	39
323	20241014	133600	208160190	9650	9650	9650	9650	2
324	20241014	133500	208140890	9660	9660	9660	9660	1
325	20241014	133400	208131230	9650	9650	9650	9650	0
326	20241014	133300	208131230	9650	9650	9650	9650	169
327	20241014	133200	206500380	9650	9650	9650	9650	0
328	20241014	133100	206500380	9650	9650	9650	9650	40
329	20241014	133000	206114380	9650	9650	9650	9650	0
330	20241014	132900	206114380	9650	9650	9650	9650	0
331	20241014	132800	206114380	9650	9650	9650	9650	0
332	20241014	132700	206114380	9650	9650	9650	9650	0
333	20241014	132600	206114380	9650	9650	9650	9650	0
334	20241014	132500	206114380	9650	9650	9650	9650	0
335	20241014	132400	206114380	9650	9650	9650	9650	0
336	20241014	132300	206114380	9650	9650	9650	9650	11
337	20241014	132200	206008230	9660	9660	9660	9660	15
338	20241014	132100	205863330	9660	9660	9660	9660	0
339	20241014	132000	205863330	9660	9660	9660	9660	0
340	20241014	131900	205863330	9660	9660	9660	9660	0
341	20241014	131800	205863330	9660	9660	9660	9660	0
342	20241014	131700	205863330	9660	9670	9670	9660	1500
343	20241014	131600	191368530	9670	9670	9670	9670	37
344	20241014	131500	191010740	9680	9680	9680	9680	0
345	20241014	131400	191010740	9680	9680	9680	9680	95
346	20241014	131300	190091140	9680	9680	9680	9680	0
347	20241014	131200	190091140	9680	9680	9680	9680	1
348	20241014	131100	190081460	9690	9690	9690	9690	28
349	20241014	131000	189810140	9680	9680	9680	9680	0
350	20241014	130900	189810140	9680	9680	9680	9680	13
351	20241014	130800	189684300	9680	9680	9680	9680	403
352	20241014	130700	185783260	9680	9680	9680	9680	4
353	20241014	130600	185744540	9690	9690	9690	9690	0
354	20241014	130500	185744540	9690	9690	9690	9690	1
355	20241014	130400	185734850	9690	9690	9690	9690	0
356	20241014	130300	185734850	9690	9690	9690	9690	0
357	20241014	130200	185734850	9690	9690	9690	9690	0
358	20241014	130100	185734850	9690	9690	9690	9690	77
359	20241014	130000	184988720	9690	9690	9690	9690	0
360	20241014	125900	184988720	9690	9690	9690	9690	0
361	20241014	125800	184988720	9690	9690	9690	9690	0
362	20241014	125700	184988720	9690	9690	9690	9690	17
363	20241014	125600	184823990	9680	9680	9680	9680	0
364	20241014	125500	184823990	9680	9680	9680	9680	0
365	20241014	125400	184823990	9680	9680	9680	9680	1
366	20241014	125300	184814310	9670	9670	9670	9670	49
367	20241014	125200	184340480	9670	9670	9670	9670	0
368	20241014	125100	184340480	9670	9670	9670	9670	0
369	20241014	125000	184340480	9670	9670	9670	9670	0
370	20241014	124900	184340480	9670	9670	9670	9670	0
371	20241014	124800	184340480	9670	9670	9670	9670	0
372	20241014	124700	184340480	9670	9670	9670	9670	0
373	20241014	124600	184340480	9670	9670	9670	9670	1
374	20241014	124500	184330810	9670	9670	9670	9670	0
375	20241014	124400	184330810	9670	9670	9670	9670	0
376	20241014	124300	184330810	9670	9670	9670	9670	0
377	20241014	124200	184330810	9670	9670	9670	9670	0
378	20241014	124100	184330810	9670	9670	9670	9670	0
379	20241014	124000	184330810	9670	9670	9670	9670	0
380	20241014	123900	184330810	9670	9670	9670	9670	1
381	20241014	123800	184321140	9700	9670	9700	9670	40
382	20241014	123700	183933260	9700	9660	9700	9660	12
383	20241014	123600	183817010	9690	9690	9690	9690	32
384	20241014	123500	183506930	9700	9700	9700	9700	0
385	20241014	123400	183506930	9700	9700	9700	9700	0
386	20241014	123300	183506930	9700	9700	9700	9700	112
387	20241014	123200	182420530	9690	9690	9690	9690	68
388	20241014	123100	181761610	9690	9690	9690	9690	1
389	20241014	123000	181751920	9690	9680	9690	9680	413
390	20241014	122900	177749960	9690	9660	9690	9660	1139
391	20241014	122800	166745990	9640	9640	9640	9640	0
392	20241014	122700	166745990	9640	9640	9640	9640	16
393	20241014	122600	166591750	9650	9650	9650	9650	20
394	20241014	122500	166398750	9650	9650	9650	9650	0
395	20241014	122400	166398750	9650	9650	9650	9650	0
396	20241014	122300	166398750	9650	9650	9650	9650	0
397	20241014	122200	166398750	9650	9650	9650	9650	0
398	20241014	122100	166398750	9650	9650	9650	9650	0
399	20241014	122000	166398750	9650	9650	9650	9650	0
400	20241014	121900	166398750	9650	9650	9650	9650	4
401	20241014	121800	166360150	9650	9650	9650	9650	1
402	20241014	121700	166350500	9680	9680	9680	9680	0
403	20241014	121600	166350500	9680	9630	9680	9630	1985
404	20241014	121500	147198110	9610	9610	9610	9610	0
405	20241014	121400	147198110	9610	9610	9610	9610	0
406	20241014	121300	147198110	9610	9610	9610	9610	51
407	20241014	121200	146708000	9630	9630	9630	9630	1
408	20241014	121100	146698370	9630	9630	9630	9630	1022
409	20241014	121000	136856510	9620	9620	9620	9620	604
410	20241014	120900	131046030	9610	9610	9610	9610	24
411	20241014	120800	130815390	9600	9600	9600	9600	0
412	20241014	120700	130815390	9600	9600	9600	9600	0
413	20241014	120600	130815390	9600	9600	9600	9600	0
414	20241014	120500	130815390	9600	9600	9600	9600	20
415	20241014	120400	130623390	9600	9600	9600	9600	0
416	20241014	120300	130623390	9600	9600	9600	9600	1
417	20241014	120200	130613790	9610	9600	9610	9600	39
418	20241014	120100	130239030	9580	9580	9580	9580	0
419	20241014	120000	130239030	9580	9590	9590	9580	49
420	20241014	115900	129769270	9600	9600	9600	9600	0
421	20241014	115800	129769270	9600	9600	9600	9600	0
422	20241014	115700	129769270	9600	9600	9600	9600	0
423	20241014	115600	129769270	9600	9600	9600	9600	10
424	20241014	115500	129673270	9590	9590	9590	9590	0
425	20241014	115400	129673270	9590	9590	9590	9590	0
426	20241014	115300	129673270	9590	9590	9590	9590	0
427	20241014	115200	129673270	9590	9590	9590	9590	100
428	20241014	115100	128714270	9590	9590	9590	9590	0
429	20241014	115000	128714270	9590	9600	9600	9590	1000
430	20241014	114900	119119440	9600	9600	9600	9600	0
431	20241014	114800	119119440	9600	9600	9600	9600	30
432	20241014	114700	118831440	9600	9600	9600	9600	0
433	20241014	114600	118831440	9600	9600	9600	9600	50
434	20241014	114500	118351440	9600	9600	9600	9600	0
435	20241014	114400	118351440	9600	9600	9600	9600	0
436	20241014	114300	118351440	9600	9600	9600	9600	0
437	20241014	114200	118351440	9600	9600	9600	9600	0
438	20241014	114100	118351440	9600	9600	9600	9600	0
439	20241014	114000	118351440	9600	9600	9600	9600	56
440	20241014	113900	117813840	9590	9590	9590	9590	50
441	20241014	113800	117334340	9600	9600	9600	9600	0
442	20241014	113700	117334340	9600	9600	9600	9600	0
443	20241014	113600	117334340	9600	9600	9600	9600	0
444	20241014	113500	117334340	9600	9600	9600	9600	0
445	20241014	113400	117334340	9600	9590	9600	9590	2700
446	20241014	113300	91416480	9590	9590	9590	9590	0
447	20241014	113200	91416480	9590	9590	9590	9590	0
448	20241014	113100	91416480	9590	9580	9590	9580	709
449	20241014	113000	84623640	9600	9600	9600	9600	0
450	20241014	112900	84623640	9600	9600	9600	9600	0
451	20241014	112800	84623640	9600	9600	9600	9600	0
452	20241014	112700	84623640	9600	9600	9600	9600	0
453	20241014	112600	84623640	9600	9600	9600	9600	189
454	20241014	112500	82809240	9600	9600	9600	9600	62
455	20241014	112400	82214040	9580	9580	9580	9580	0
456	20241014	112300	82214040	9580	9580	9580	9580	0
457	20241014	112200	82214040	9580	9580	9580	9580	0
458	20241014	112100	82214040	9580	9580	9580	9580	0
459	20241014	112000	82214040	9580	9580	9580	9580	0
460	20241014	111900	82214040	9580	9580	9580	9580	46
461	20241014	111800	81773360	9590	9590	9590	9590	0
462	20241014	111700	81773360	9590	9590	9590	9590	0
463	20241014	111600	81773360	9590	9590	9590	9590	0
464	20241014	111500	81773360	9590	9590	9590	9590	0
465	20241014	111400	81773360	9590	9590	9590	9590	0
466	20241014	111300	81773360	9590	9590	9590	9590	0
467	20241014	111200	81773360	9590	9590	9590	9590	0
468	20241014	111100	81773360	9590	9580	9590	9580	132
469	20241014	111000	80507590	9580	9580	9580	9580	200
470	20241014	110900	78591590	9580	9580	9580	9580	0
471	20241014	110800	78591590	9580	9580	9580	9580	0
472	20241014	110700	78591590	9580	9580	9580	9580	0
473	20241014	110600	78591590	9580	9580	9580	9580	0
474	20241014	110500	78591590	9580	9580	9580	9580	0
475	20241014	110400	78591590	9580	9580	9580	9580	0
476	20241014	110300	78591590	9580	9580	9580	9580	0
477	20241014	110200	78591590	9580	9580	9580	9580	0
478	20241014	110100	78591590	9580	9580	9580	9580	0
479	20241014	110000	78591590	9580	9580	9580	9580	19
480	20241014	105900	78409570	9580	9580	9580	9580	0
481	20241014	105800	78409570	9580	9580	9580	9580	181
482	20241014	105700	76675590	9580	9580	9580	9580	0
483	20241014	105600	76675590	9580	9580	9580	9580	13
484	20241014	105500	76551050	9580	9580	9580	9580	0
485	20241014	105400	76551050	9580	9580	9580	9580	0
486	20241014	105300	76551050	9580	9580	9580	9580	0
487	20241014	105200	76551050	9580	9580	9580	9580	0
488	20241014	105100	76551050	9580	9580	9580	9580	0
489	20241014	105000	76551050	9580	9580	9580	9580	0
490	20241014	104900	76551050	9580	9580	9580	9580	0
491	20241014	104800	76551050	9580	9580	9580	9580	2
492	20241014	104700	76531890	9580	9580	9580	9580	98
493	20241014	104600	75593050	9580	9580	9580	9580	30
494	20241014	104500	75305650	9580	9580	9580	9580	0
495	20241014	104400	75305650	9580	9580	9580	9580	37
496	20241014	104300	74951190	9580	9580	9580	9580	11
497	20241014	104200	74845810	9600	9600	9600	9600	0
498	20241014	104100	74845810	9600	9600	9600	9600	1
499	20241014	104000	74836210	9600	9600	9600	9600	0
500	20241014	103900	74836210	9600	9600	9600	9600	0
501	20241014	103800	74836210	9600	9600	9600	9600	0
502	20241014	103700	74836210	9600	9600	9600	9600	0
503	20241014	103600	74836210	9600	9600	9600	9600	0
504	20241014	103500	74836210	9600	9600	9600	9600	5
505	20241014	103400	74788210	9610	9610	9610	9610	0
506	20241014	103300	74788210	9610	9610	9610	9610	0
507	20241014	103200	74788210	9610	9600	9610	9600	144
508	20241014	103100	73404670	9610	9590	9610	9590	1000
509	20241014	103000	63795820	9590	9590	9590	9590	0
510	20241014	102900	63795820	9590	9590	9590	9590	146
511	20241014	102800	62395680	9580	9580	9580	9580	0
512	20241014	102700	62395680	9580	9580	9580	9580	3
513	20241014	102600	62366940	9580	9580	9580	9580	24
514	20241014	102500	62137020	9580	9580	9580	9580	0
515	20241014	102400	62137020	9580	9580	9580	9580	0
516	20241014	102300	62137020	9580	9580	9580	9580	10
517	20241014	102200	62041220	9580	9580	9580	9580	1030
518	20241014	102100	52173820	9580	9580	9580	9580	0
519	20241014	102000	52173820	9580	9580	9580	9580	50
520	20241014	101900	51694820	9580	9580	9580	9580	33
521	20241014	101800	51378680	9600	9600	9600	9600	1
522	20241014	101700	51369080	9600	9600	9600	9600	0
523	20241014	101600	51369080	9600	9600	9600	9600	0
524	20241014	101500	51369080	9600	9600	9600	9600	79
525	20241014	101400	50610680	9620	9620	9620	9620	2
526	20241014	101300	50591440	9600	9600	9600	9600	77
527	20241014	101200	49852240	9580	9580	9580	9580	0
528	20241014	101100	49852240	9580	9580	9580	9580	0
529	20241014	101000	49852240	9580	9580	9580	9580	20
530	20241014	100900	49660640	9600	9600	9600	9600	0
531	20241014	100800	49660640	9600	9600	9600	9600	9
532	20241014	100700	49574240	9600	9600	9600	9600	2
533	20241014	100600	49555040	9570	9570	9570	9570	0
534	20241014	100500	49555040	9570	9620	9620	9570	282
535	20241014	100400	46851120	9610	9610	9610	9610	2
536	20241014	100300	46831900	9620	9620	9620	9620	1
537	20241014	100200	46822280	9630	9630	9630	9630	20
538	20241014	100100	46629680	9630	9630	9630	9630	0
539	20241014	100000	46629680	9630	9620	9630	9620	2
540	20241014	095900	46610430	9650	9650	9650	9650	0
541	20241014	095800	46610430	9650	9590	9650	9590	109
542	20241014	095700	45560240	9640	9640	9640	9640	0
543	20241014	095600	45560240	9640	9590	9640	9590	402
544	20241014	095500	41689190	9580	9580	9580	9580	0
545	20241014	095400	41689190	9580	9580	9580	9580	0
546	20241014	095300	41689190	9580	9580	9580	9580	0
547	20241014	095200	41689190	9580	9580	9580	9580	3
548	20241014	095100	41660450	9570	9590	9590	9570	537
549	20241014	095000	36511300	9590	9590	9590	9590	0
550	20241014	094900	36511300	9590	9590	9590	9590	30
551	20241014	094800	36223600	9590	9590	9590	9590	0
552	20241014	094700	36223600	9590	9590	9590	9590	0
553	20241014	094600	36223600	9590	9590	9590	9590	4
554	20241014	094500	36185240	9590	9590	9590	9590	2
555	20241014	094400	36166060	9590	9590	9600	9590	7
556	20241014	094300	36098900	9570	9570	9570	9570	0
557	20241014	094200	36098900	9570	9570	9570	9570	0
558	20241014	094100	36098900	9570	9570	9570	9570	0
559	20241014	094000	36098900	9570	9570	9570	9570	0
560	20241014	093900	36098900	9570	9590	9590	9570	123
561	20241014	093800	34921190	9590	9590	9590	9590	1
562	20241014	093700	34911600	9570	9570	9570	9570	0
563	20241014	093600	34911600	9570	9570	9570	9570	0
564	20241014	093500	34911600	9570	9570	9570	9570	0
565	20241014	093400	34911600	9570	9570	9570	9570	18
566	20241014	093300	34739340	9570	9570	9570	9570	24
567	20241014	093200	34509660	9570	9600	9600	9570	407
568	20241014	093100	30602550	9620	9620	9620	9620	0
569	20241014	093000	30602550	9620	9620	9630	9620	20
570	20241014	092900	30410100	9620	9600	9630	9600	78
571	20241014	092800	29659760	9600	9600	9610	9600	27
572	20241014	092700	29400400	9610	9580	9610	9580	49
573	20241014	092600	28930550	9600	9600	9600	9600	95
574	20241014	092500	28018550	9600	9580	9600	9580	90
575	20241014	092400	27155070	9580	9560	9580	9560	111
576	20241014	092300	26092980	9570	9570	9570	9570	0
577	20241014	092200	26092980	9570	9560	9570	9560	31
578	20241014	092100	25796610	9550	9530	9550	9530	210
579	20241014	092000	23792200	9530	9540	9540	9530	124
580	20241014	091900	22610240	9540	9540	9540	9540	0
581	20241014	091800	22610240	9540	9540	9540	9530	147
582	20241014	091700	21209260	9540	9540	9550	9530	167
583	20241014	091600	19616410	9540	9560	9560	9540	370
584	20241014	091500	16086410	9560	9560	9570	9560	76
585	20241014	091400	15359730	9560	9570	9570	9560	40
586	20241014	091300	14977190	9570	9570	9570	9570	244
587	20241014	091200	12642110	9580	9580	9580	9580	0
588	20241014	091100	12642110	9580	9590	9590	9580	344
589	20241014	091000	9346210	9580	9570	9580	9570	122
590	20241014	090900	8178460	9580	9580	9580	9580	0
591	20241014	090800	8178460	9580	9580	9580	9580	0
592	20241014	090700	8178460	9580	9580	9580	9580	41
593	20241014	090600	7785680	9570	9550	9570	9550	100
594	20241014	090500	6830380	9550	9550	9550	9550	11
595	20241014	090400	6725330	9510	9510	9510	9510	0
596	20241014	090300	6725330	9510	9510	9510	9510	0
597	20241014	090200	6725330	9510	9510	9510	9510	180
598	20241014	090100	5013530	9550	9550	9550	9550	0
599	20241014	090000	5013530	9550	9510	9550	9510	527