KissMeData/011560/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185700	306106320	9600	9600	9600	9600	1076
3	20241017	185600	306106320	9600	9600	9600	9600	0
4	20241017	185500	306106320	9600	9600	9600	9600	0
5	20241017	185400	306106320	9600	9600	9600	9600	0
6	20241017	185300	306106320	9600	9600	9600	9600	0
7	20241017	185200	306106320	9600	9600	9600	9600	0
8	20241017	185100	306106320	9600	9600	9600	9600	0
9	20241017	185000	306106320	9600	9600	9600	9600	0
10	20241017	184900	306106320	9600	9600	9600	9600	0
11	20241017	184800	306106320	9600	9600	9600	9600	0
12	20241017	184700	306106320	9600	9600	9600	9600	0
13	20241017	184600	306106320	9600	9600	9600	9600	0
14	20241017	184500	306106320	9600	9600	9600	9600	0
15	20241017	184400	306106320	9600	9600	9600	9600	0
16	20241017	184300	306106320	9600	9600	9600	9600	0
17	20241017	184200	306106320	9600	9600	9600	9600	0
18	20241017	184100	306106320	9600	9600	9600	9600	0
19	20241017	184000	306106320	9600	9600	9600	9600	0
20	20241017	183900	306106320	9600	9600	9600	9600	0
21	20241017	183800	306106320	9600	9600	9600	9600	0
22	20241017	183700	306106320	9600	9600	9600	9600	0
23	20241017	183600	306106320	9600	9600	9600	9600	0
24	20241017	183500	306106320	9600	9600	9600	9600	0
25	20241017	183400	306106320	9600	9600	9600	9600	0
26	20241017	183300	306106320	9600	9600	9600	9600	0
27	20241017	183200	306106320	9600	9600	9600	9600	0
28	20241017	183100	306106320	9600	9600	9600	9600	0
29	20241017	183000	306106320	9600	9600	9600	9600	0
30	20241017	182900	306106320	9600	9600	9600	9600	0
31	20241017	182800	306106320	9600	9600	9600	9600	0
32	20241017	182700	306106320	9600	9600	9600	9600	1076
33	20241017	182600	306106320	9600	9600	9600	9600	0
34	20241017	182500	306106320	9600	9600	9600	9600	0
35	20241017	182400	306106320	9600	9600	9600	9600	0
36	20241017	182300	306106320	9600	9600	9600	9600	0
37	20241017	182200	306106320	9600	9600	9600	9600	0
38	20241017	182100	306106320	9600	9600	9600	9600	0
39	20241017	182000	306106320	9600	9600	9600	9600	0
40	20241017	181900	306106320	9600	9600	9600	9600	0
41	20241017	181800	306106320	9600	9600	9600	9600	0
42	20241017	181700	306106320	9600	9600	9600	9600	0
43	20241017	181600	306106320	9600	9600	9600	9600	0
44	20241017	181500	306106320	9600	9600	9600	9600	0
45	20241017	181400	306106320	9600	9600	9600	9600	0
46	20241017	181300	306106320	9600	9600	9600	9600	0
47	20241017	181200	306106320	9600	9600	9600	9600	0
48	20241017	181100	306106320	9600	9600	9600	9600	0
49	20241017	181000	306106320	9600	9600	9600	9600	0
50	20241017	180900	306106320	9600	9600	9600	9600	0
51	20241017	180800	306106320	9600	9600	9600	9600	0
52	20241017	180700	306106320	9600	9600	9600	9600	0
53	20241017	180600	306106320	9600	9600	9600	9600	0
54	20241017	180500	306106320	9600	9600	9600	9600	0
55	20241017	180400	306106320	9600	9600	9600	9600	0
56	20241017	180300	306106320	9600	9600	9600	9600	0
57	20241017	180200	306106320	9600	9600	9600	9600	0
58	20241017	180100	306106320	9600	9600	9600	9600	0
59	20241017	180000	306106320	9600	9600	9600	9600	0
60	20241017	175900	306106320	9600	9600	9600	9600	0
61	20241017	175800	306106320	9600	9600	9600	9600	0
62	20241017	175700	306106320	9600	9600	9600	9600	1076
63	20241017	175600	306106320	9600	9600	9600	9600	0
64	20241017	175500	306106320	9600	9600	9600	9600	0
65	20241017	175400	306106320	9600	9600	9600	9600	0
66	20241017	175300	306106320	9600	9600	9600	9600	0
67	20241017	175200	306106320	9600	9600	9600	9600	0
68	20241017	175100	306106320	9600	9600	9600	9600	0
69	20241017	175000	306106320	9600	9600	9600	9600	0
70	20241017	174900	306106320	9600	9600	9600	9600	0
71	20241017	174800	306106320	9600	9600	9600	9600	0
72	20241017	174700	306106320	9600	9600	9600	9600	0
73	20241017	174600	306106320	9600	9600	9600	9600	0
74	20241017	174500	306106320	9600	9600	9600	9600	0
75	20241017	174400	306106320	9600	9600	9600	9600	0
76	20241017	174300	306106320	9600	9600	9600	9600	0
77	20241017	174200	306106320	9600	9600	9600	9600	0
78	20241017	174100	306106320	9600	9600	9600	9600	0
79	20241017	174000	306106320	9600	9600	9600	9600	0
80	20241017	173900	306106320	9600	9600	9600	9600	0
81	20241017	173800	306106320	9600	9600	9600	9600	0
82	20241017	173700	306106320	9600	9600	9600	9600	0
83	20241017	173600	306106320	9600	9600	9600	9600	0
84	20241017	173500	306106320	9600	9600	9600	9600	0
85	20241017	173400	306106320	9600	9600	9600	9600	0
86	20241017	173300	306106320	9600	9600	9600	9600	0
87	20241017	173200	306106320	9600	9600	9600	9600	0
88	20241017	173100	306106320	9600	9600	9600	9600	0
89	20241017	173000	306106320	9600	9600	9600	9600	0
90	20241017	172900	306106320	9600	9600	9600	9600	0
91	20241017	172800	306106320	9600	9600	9600	9600	0
92	20241017	172700	306106320	9600	9600	9600	9600	1076
93	20241017	172600	306106320	9600	9600	9600	9600	0
94	20241017	172500	306106320	9600	9600	9600	9600	0
95	20241017	172400	306106320	9600	9600	9600	9600	0
96	20241017	172300	306106320	9600	9600	9600	9600	0
97	20241017	172200	306106320	9600	9600	9600	9600	0
98	20241017	172100	306106320	9600	9600	9600	9600	0
99	20241017	172000	306106320	9600	9600	9600	9600	0
100	20241017	171900	306106320	9600	9600	9600	9600	0
101	20241017	171800	306106320	9600	9600	9600	9600	0
102	20241017	171700	306106320	9600	9600	9600	9600	0
103	20241017	171600	306106320	9600	9600	9600	9600	0
104	20241017	171500	306106320	9600	9600	9600	9600	0
105	20241017	171400	306106320	9600	9600	9600	9600	0
106	20241017	171300	306106320	9600	9600	9600	9600	0
107	20241017	171200	306106320	9600	9600	9600	9600	0
108	20241017	171100	306106320	9600	9600	9600	9600	0
109	20241017	171000	306106320	9600	9600	9600	9600	0
110	20241017	170900	306106320	9600	9600	9600	9600	0
111	20241017	170800	306106320	9600	9600	9600	9600	0
112	20241017	170700	306106320	9600	9600	9600	9600	0
113	20241017	170600	306106320	9600	9600	9600	9600	0
114	20241017	170500	306106320	9600	9600	9600	9600	0
115	20241017	170400	306106320	9600	9600	9600	9600	0
116	20241017	170300	306106320	9600	9600	9600	9600	0
117	20241017	170200	306106320	9600	9600	9600	9600	0
118	20241017	170100	306106320	9600	9600	9600	9600	0
119	20241017	170000	306106320	9600	9600	9600	9600	0
120	20241017	165900	306106320	9600	9600	9600	9600	0
121	20241017	165800	306106320	9600	9600	9600	9600	0
122	20241017	165700	306106320	9600	9600	9600	9600	1076
123	20241017	165600	306106320	9600	9600	9600	9600	0
124	20241017	165500	306106320	9600	9600	9600	9600	0
125	20241017	165400	306106320	9600	9600	9600	9600	0
126	20241017	165300	306106320	9600	9600	9600	9600	0
127	20241017	165200	306106320	9600	9600	9600	9600	0
128	20241017	165100	306106320	9600	9600	9600	9600	0
129	20241017	165000	306106320	9600	9600	9600	9600	0
130	20241017	164900	306106320	9600	9600	9600	9600	0
131	20241017	164800	306106320	9600	9600	9600	9600	0
132	20241017	164700	306106320	9600	9600	9600	9600	0
133	20241017	164600	306106320	9600	9600	9600	9600	0
134	20241017	164500	306106320	9600	9600	9600	9600	0
135	20241017	164400	306106320	9600	9600	9600	9600	0
136	20241017	164300	306106320	9600	9600	9600	9600	0
137	20241017	164200	306106320	9600	9600	9600	9600	0
138	20241017	164100	306106320	9600	9600	9600	9600	0
139	20241017	164000	306106320	9600	9600	9600	9600	0
140	20241017	163900	306106320	9600	9600	9600	9600	0
141	20241017	163800	306106320	9600	9600	9600	9600	0
142	20241017	163700	306106320	9600	9600	9600	9600	0
143	20241017	163600	306106320	9600	9600	9600	9600	0
144	20241017	163500	306106320	9600	9600	9600	9600	0
145	20241017	163400	306106320	9600	9600	9600	9600	0
146	20241017	163300	306106320	9600	9600	9600	9600	0
147	20241017	163200	306106320	9600	9600	9600	9600	0
148	20241017	163100	306106320	9600	9600	9600	9600	0
149	20241017	163000	306106320	9600	9600	9600	9600	0
150	20241017	162900	306106320	9600	9600	9600	9600	0
151	20241017	162800	306106320	9600	9600	9600	9600	0
152	20241017	162700	306106320	9600	9600	9600	9600	1076
153	20241017	162600	306106320	9600	9600	9600	9600	0
154	20241017	162500	306106320	9600	9600	9600	9600	0
155	20241017	162400	306106320	9600	9600	9600	9600	0
156	20241017	162300	306106320	9600	9600	9600	9600	0
157	20241017	162200	306106320	9600	9600	9600	9600	0
158	20241017	162100	306106320	9600	9600	9600	9600	0
159	20241017	162000	306106320	9600	9600	9600	9600	0
160	20241017	161900	306106320	9600	9600	9600	9600	0
161	20241017	161800	306106320	9600	9600	9600	9600	0
162	20241017	161700	306106320	9600	9600	9600	9600	0
163	20241017	161600	306106320	9600	9600	9600	9600	0
164	20241017	161500	306106320	9600	9600	9600	9600	0
165	20241017	161400	306106320	9600	9600	9600	9600	0
166	20241017	161300	306106320	9600	9600	9600	9600	0
167	20241017	161200	306106320	9600	9600	9600	9600	0
168	20241017	161100	306106320	9600	9600	9600	9600	0
169	20241017	161000	306106320	9600	9600	9600	9600	0
170	20241017	160900	306106320	9600	9600	9600	9600	0
171	20241017	160800	306106320	9600	9600	9600	9600	0
172	20241017	160700	306106320	9600	9600	9600	9600	0
173	20241017	160600	306106320	9600	9600	9600	9600	0
174	20241017	160500	306106320	9600	9600	9600	9600	0
175	20241017	160400	306106320	9600	9600	9600	9600	0
176	20241017	160300	306106320	9600	9600	9600	9600	0
177	20241017	160200	306106320	9600	9600	9600	9600	0
178	20241017	160100	306106320	9600	9600	9600	9600	0
179	20241017	160000	306106320	9600	9600	9600	9600	0
180	20241017	155900	306106320	9600	9600	9600	9600	0
181	20241017	155800	306106320	9600	9600	9600	9600	0
182	20241017	155700	306106320	9600	9600	9600	9600	1076
183	20241017	155600	306106320	9600	9600	9600	9600	0
184	20241017	155500	306106320	9600	9600	9600	9600	0
185	20241017	155400	306106320	9600	9600	9600	9600	0
186	20241017	155300	306106320	9600	9600	9600	9600	0
187	20241017	155200	306106320	9600	9600	9600	9600	0
188	20241017	155100	306106320	9600	9600	9600	9600	0
189	20241017	155000	306106320	9600	9600	9600	9600	0
190	20241017	154900	306106320	9600	9600	9600	9600	0
191	20241017	154800	306106320	9600	9600	9600	9600	0
192	20241017	154700	306106320	9600	9600	9600	9600	0
193	20241017	154600	306106320	9600	9600	9600	9600	0
194	20241017	154500	306106320	9600	9600	9600	9600	0
195	20241017	154400	306106320	9600	9600	9600	9600	0
196	20241017	154300	306106320	9600	9600	9600	9600	0
197	20241017	154200	306106320	9600	9600	9600	9600	0
198	20241017	154100	306106320	9600	9600	9600	9600	0
199	20241017	154000	306106320	9600	9600	9600	9600	0
200	20241017	153900	306106320	9600	9600	9600	9600	0
201	20241017	153800	306106320	9600	9600	9600	9600	0
202	20241017	153700	306106320	9600	9600	9600	9600	0
203	20241017	153600	306106320	9600	9600	9600	9600	0
204	20241017	153500	306106320	9600	9600	9600	9600	0
205	20241017	153400	306106320	9600	9600	9600	9600	0
206	20241017	153300	306106320	9600	9600	9600	9600	0
207	20241017	153200	306106320	9600	9600	9600	9600	0
208	20241017	153100	306106320	9600	9600	9600	9600	0
209	20241017	153000	306106320	9600	9600	9600	9600	1076
210	20241017	152900	295776720	9550	9550	9550	9550	0
211	20241017	152800	295776720	9550	9550	9550	9550	0
212	20241017	152700	295776720	9550	9550	9550	9550	0
213	20241017	152600	295776720	9550	9550	9550	9550	0
214	20241017	152500	295776720	9550	9550	9550	9550	0
215	20241017	152400	295776720	9550	9550	9550	9550	0
216	20241017	152300	295776720	9550	9550	9550	9550	0
217	20241017	152200	295776720	9550	9550	9550	9550	0
218	20241017	152100	295776720	9550	9550	9550	9550	0
219	20241017	152000	295776720	9550	9550	9550	9550	0
220	20241017	151900	295776720	9550	9520	9550	9460	1785
221	20241017	151800	278875390	9480	9490	9520	9480	39
222	20241017	151700	278505260	9510	9480	9510	9480	4
223	20241017	151600	278467290	9480	9510	9510	9480	24
224	20241017	151500	278239580	9520	9530	9530	9520	8
225	20241017	151400	278163380	9550	9550	9550	9550	0
226	20241017	151300	278163380	9550	9500	9550	9500	7
227	20241017	151200	278096780	9550	9550	9550	9490	42
228	20241017	151100	277697540	9550	9550	9550	9550	0
229	20241017	151000	277697540	9550	9480	9550	9480	6
230	20241017	150900	277640520	9550	9550	9550	9550	0
231	20241017	150800	277640520	9550	9550	9550	9550	0
232	20241017	150700	277640520	9550	9520	9550	9520	9
233	20241017	150600	277554730	9480	9520	9520	9480	112
234	20241017	150500	276488970	9480	9480	9480	9480	7
235	20241017	150400	276422610	9480	9480	9480	9480	0
236	20241017	150300	276422610	9480	9480	9480	9480	32
237	20241017	150200	276119250	9520	9520	9520	9520	0
238	20241017	150100	276119250	9520	9520	9520	9520	1
239	20241017	150000	276109730	9470	9470	9470	9470	0
240	20241017	145900	276109730	9470	9470	9470	9470	87
241	20241017	145800	275285840	9520	9520	9520	9520	0
242	20241017	145700	275285840	9520	9550	9550	9450	7047
243	20241017	145600	208539780	9530	9530	9530	9530	0
244	20241017	145500	208539780	9530	9530	9530	9530	31
245	20241017	145400	208244350	9550	9550	9550	9550	0
246	20241017	145300	208244350	9550	9550	9550	9550	1
247	20241017	145200	208234800	9530	9530	9530	9530	1000
248	20241017	145100	198704800	9540	9540	9540	9540	1
249	20241017	145000	198695260	9550	9550	9550	9550	0
250	20241017	144900	198695260	9550	9550	9550	9550	0
251	20241017	144800	198695260	9550	9550	9550	9550	0
252	20241017	144700	198695260	9550	9550	9550	9550	1
253	20241017	144600	198685710	9530	9530	9530	9530	0
254	20241017	144500	198685710	9530	9550	9550	9530	35
255	20241017	144400	198352140	9540	9540	9540	9540	1
256	20241017	144300	198342600	9540	9540	9540	9540	0
257	20241017	144200	198342600	9540	9540	9540	9540	0
258	20241017	144100	198342600	9540	9540	9540	9540	0
259	20241017	144000	198342600	9540	9540	9540	9540	0
260	20241017	143900	198342600	9540	9540	9540	9540	0
261	20241017	143800	198342600	9540	9540	9540	9540	25
262	20241017	143700	198104100	9550	9550	9550	9550	57
263	20241017	143600	197559750	9550	9550	9550	9550	0
264	20241017	143500	197559750	9550	9550	9550	9550	0
265	20241017	143400	197559750	9550	9550	9550	9550	0
266	20241017	143300	197559750	9550	9550	9550	9550	0
267	20241017	143200	197559750	9550	9550	9550	9550	10
268	20241017	143100	197464250	9550	9550	9550	9550	22
269	20241017	143000	197254150	9550	9550	9550	9550	0
270	20241017	142900	197254150	9550	9550	9550	9550	0
271	20241017	142800	197254150	9550	9550	9550	9550	0
272	20241017	142700	197254150	9550	9550	9550	9550	98
273	20241017	142600	196318250	9550	9550	9550	9550	0
274	20241017	142500	196318250	9550	9550	9550	9550	1
275	20241017	142400	196308700	9540	9550	9550	9540	107
276	20241017	142300	195287900	9540	9550	9550	9540	2
277	20241017	142200	195268810	9550	9560	9560	9550	2
278	20241017	142100	195249700	9560	9550	9560	9550	3
279	20241017	142000	195221030	9600	9600	9600	9600	0
280	20241017	141900	195221030	9600	9560	9600	9560	110
281	20241017	141800	194166590	9570	9560	9570	9540	265
282	20241017	141700	191638350	9600	9560	9600	9560	47
283	20241017	141600	191187820	9560	9590	9590	9560	147
284	20241017	141500	189782440	9560	9530	9590	9530	5831
285	20241017	141400	134103120	9540	9540	9540	9540	0
286	20241017	141300	134103120	9540	9540	9540	9540	0
287	20241017	141200	134103120	9540	9540	9540	9540	1
288	20241017	141100	134093580	9530	9530	9530	9530	0
289	20241017	141000	134093580	9530	9530	9530	9530	35
290	20241017	140900	133760030	9540	9540	9540	9540	0
291	20241017	140800	133760030	9540	9540	9540	9540	0
292	20241017	140700	133760030	9540	9530	9540	9530	510
293	20241017	140600	128899290	9530	9530	9530	9530	0
294	20241017	140500	128899290	9530	9530	9530	9530	0
295	20241017	140400	128899290	9530	9530	9540	9530	27
296	20241017	140300	128641970	9540	9540	9540	9540	0
297	20241017	140200	128641970	9540	9540	9540	9540	32
298	20241017	140100	128336690	9550	9550	9550	9550	14
299	20241017	140000	128202990	9540	9540	9540	9540	31
300	20241017	135900	127907250	9540	9540	9540	9540	0
301	20241017	135800	127907250	9540	9550	9550	9540	43
302	20241017	135700	127497020	9560	9560	9560	9560	0
303	20241017	135600	127497020	9560	9560	9560	9560	0
304	20241017	135500	127497020	9560	9560	9560	9550	10
305	20241017	135400	127401450	9540	9540	9540	9540	0
306	20241017	135300	127401450	9540	9540	9540	9540	0
307	20241017	135200	127401450	9540	9540	9540	9540	81
308	20241017	135100	126628710	9540	9540	9540	9540	1031
309	20241017	135000	116792970	9540	9540	9540	9540	0
310	20241017	134900	116792970	9540	9540	9540	9540	0
311	20241017	134800	116792970	9540	9540	9540	9540	0
312	20241017	134700	116792970	9540	9540	9540	9540	0
313	20241017	134600	116792970	9540	9540	9540	9540	0
314	20241017	134500	116792970	9540	9540	9540	9540	36
315	20241017	134400	116449530	9540	9540	9540	9540	0
316	20241017	134300	116449530	9540	9540	9540	9540	0
317	20241017	134200	116449530	9540	9540	9540	9540	0
318	20241017	134100	116449530	9540	9540	9540	9540	110
319	20241017	134000	115400130	9540	9540	9540	9540	0
320	20241017	133900	115400130	9540	9540	9540	9540	34
321	20241017	133800	115075770	9540	9540	9540	9540	0
322	20241017	133700	115075770	9540	9540	9540	9540	100
323	20241017	133600	114121770	9560	9550	9560	9550	3
324	20241017	133500	114093110	9550	9520	9550	9520	103
325	20241017	133400	113110250	9550	9550	9550	9550	0
326	20241017	133300	113110250	9550	9530	9550	9530	1741
327	20241017	133200	96518460	9560	9550	9560	9550	8
328	20241017	133100	96442020	9530	9530	9530	9530	0
329	20241017	133000	96442020	9530	9530	9530	9530	32
330	20241017	132900	96137060	9530	9540	9540	9530	595
331	20241017	132800	90461710	9540	9540	9540	9540	0
332	20241017	132700	90461710	9540	9540	9540	9540	20
333	20241017	132600	90270910	9540	9560	9560	9540	571
334	20241017	132500	84818540	9580	9580	9580	9580	0
335	20241017	132400	84818540	9580	9580	9580	9580	0
336	20241017	132300	84818540	9580	9580	9580	9580	2
337	20241017	132200	84799380	9570	9570	9570	9570	0
338	20241017	132100	84799380	9570	9570	9570	9570	0
339	20241017	132000	84799380	9570	9580	9580	9570	152
340	20241017	131900	83344610	9580	9580	9580	9580	0
341	20241017	131800	83344610	9580	9580	9580	9580	0
342	20241017	131700	83344610	9580	9580	9580	9580	0
343	20241017	131600	83344610	9580	9580	9580	9580	16
344	20241017	131500	83191330	9590	9590	9590	9590	0
345	20241017	131400	83191330	9590	9580	9590	9580	207
346	20241017	131300	81208070	9580	9580	9580	9580	0
347	20241017	131200	81208070	9580	9570	9580	9570	228
348	20241017	131100	79026010	9590	9590	9590	9590	0
349	20241017	131000	79026010	9590	9590	9590	9590	14
350	20241017	130900	78891750	9590	9590	9590	9590	0
351	20241017	130800	78891750	9590	9590	9590	9590	0
352	20241017	130700	78891750	9590	9590	9590	9590	0
353	20241017	130600	78891750	9590	9590	9590	9590	0
354	20241017	130500	78891750	9590	9590	9590	9590	0
355	20241017	130400	78891750	9590	9590	9590	9590	0
356	20241017	130300	78891750	9590	9590	9590	9590	0
357	20241017	130200	78891750	9590	9590	9590	9590	1
358	20241017	130100	78882160	9570	9570	9570	9570	109
359	20241017	130000	77839030	9570	9580	9610	9570	520
360	20241017	125900	72857740	9630	9600	9630	9600	3
361	20241017	125800	72828880	9630	9600	9630	9600	3
362	20241017	125700	72800020	9630	9600	9640	9600	130
363	20241017	125600	71548570	9580	9590	9640	9580	743
364	20241017	125500	64404090	9640	9640	9640	9640	0
365	20241017	125400	64404090	9640	9640	9640	9640	0
366	20241017	125300	64404090	9640	9590	9640	9590	265
367	20241017	125200	61860370	9590	9590	9590	9590	0
368	20241017	125100	61860370	9590	9590	9590	9590	0
369	20241017	125000	61860370	9590	9590	9590	9590	0
370	20241017	124900	61860370	9590	9590	9590	9590	1
371	20241017	124800	61850780	9590	9590	9590	9590	0
372	20241017	124700	61850780	9590	9590	9590	9590	0
373	20241017	124600	61850780	9590	9590	9590	9590	0
374	20241017	124500	61850780	9590	9590	9590	9590	0
375	20241017	124400	61850780	9590	9590	9590	9590	0
376	20241017	124300	61850780	9590	9590	9590	9590	0
377	20241017	124200	61850780	9590	9590	9590	9590	0
378	20241017	124100	61850780	9590	9590	9590	9590	0
379	20241017	124000	61850780	9590	9590	9590	9590	0
380	20241017	123900	61850780	9590	9580	9590	9580	157
381	20241017	123800	60346350	9580	9570	9580	9570	16
382	20241017	123700	60193110	9570	9570	9570	9570	0
383	20241017	123600	60193110	9570	9570	9570	9570	0
384	20241017	123500	60193110	9570	9570	9570	9570	123
385	20241017	123400	59016000	9560	9560	9560	9560	0
386	20241017	123300	59016000	9560	9560	9560	9560	0
387	20241017	123200	59016000	9560	9560	9560	9560	0
388	20241017	123100	59016000	9560	9560	9560	9560	0
389	20241017	123000	59016000	9560	9560	9560	9560	0
390	20241017	122900	59016000	9560	9560	9560	9560	0
391	20241017	122800	59016000	9560	9560	9560	9560	0
392	20241017	122700	59016000	9560	9560	9560	9560	0
393	20241017	122600	59016000	9560	9560	9560	9560	0
394	20241017	122500	59016000	9560	9560	9560	9560	0
395	20241017	122400	59016000	9560	9560	9560	9560	0
396	20241017	122300	59016000	9560	9560	9560	9560	0
397	20241017	122200	59016000	9560	9560	9560	9560	0
398	20241017	122100	59016000	9560	9560	9560	9560	0
399	20241017	122000	59016000	9560	9560	9560	9560	0
400	20241017	121900	59016000	9560	9560	9560	9560	0
401	20241017	121800	59016000	9560	9560	9560	9560	0
402	20241017	121700	59016000	9560	9560	9560	9560	0
403	20241017	121600	59016000	9560	9560	9560	9560	0
404	20241017	121500	59016000	9560	9560	9560	9560	0
405	20241017	121400	59016000	9560	9560	9560	9560	0
406	20241017	121300	59016000	9560	9560	9560	9560	32
407	20241017	121200	58710080	9560	9540	9560	9540	606
408	20241017	121100	52928360	9540	9540	9540	9540	0
409	20241017	121000	52928360	9540	9540	9540	9540	0
410	20241017	120900	52928360	9540	9540	9540	9540	5
411	20241017	120800	52880660	9520	9520	9520	9520	0
412	20241017	120700	52880660	9520	9520	9520	9520	0
413	20241017	120600	52880660	9520	9520	9520	9520	0
414	20241017	120500	52880660	9520	9520	9520	9520	0
415	20241017	120400	52880660	9520	9520	9520	9520	0
416	20241017	120300	52880660	9520	9520	9520	9520	0
417	20241017	120200	52880660	9520	9520	9520	9520	0
418	20241017	120100	52880660	9520	9520	9520	9520	0
419	20241017	120000	52880660	9520	9520	9520	9520	0
420	20241017	115900	52880660	9520	9520	9520	9520	0
421	20241017	115800	52880660	9520	9520	9520	9520	0
422	20241017	115700	52880660	9520	9520	9520	9520	0
423	20241017	115600	52880660	9520	9520	9520	9520	0
424	20241017	115500	52880660	9520	9520	9520	9520	0
425	20241017	115400	52880660	9520	9520	9520	9520	0
426	20241017	115300	52880660	9520	9520	9520	9520	0
427	20241017	115200	52880660	9520	9520	9520	9520	0
428	20241017	115100	52880660	9520	9520	9520	9520	0
429	20241017	115000	52880660	9520	9520	9520	9520	0
430	20241017	114900	52880660	9520	9520	9520	9520	0
431	20241017	114800	52880660	9520	9520	9520	9520	0
432	20241017	114700	52880660	9520	9520	9520	9520	0
433	20241017	114600	52880660	9520	9520	9520	9520	0
434	20241017	114500	52880660	9520	9520	9520	9520	0
435	20241017	114400	52880660	9520	9550	9550	9520	2154
436	20241017	114300	32347800	9560	9560	9560	9560	0
437	20241017	114200	32347800	9560	9560	9560	9560	0
438	20241017	114100	32347800	9560	9560	9560	9560	68
439	20241017	114000	31697720	9570	9570	9570	9570	0
440	20241017	113900	31697720	9570	9570	9570	9570	0
441	20241017	113800	31697720	9570	9570	9570	9570	0
442	20241017	113700	31697720	9570	9570	9570	9570	0
443	20241017	113600	31697720	9570	9570	9570	9570	0
444	20241017	113500	31697720	9570	9570	9570	9570	0
445	20241017	113400	31697720	9570	9570	9570	9570	0
446	20241017	113300	31697720	9570	9570	9570	9570	0
447	20241017	113200	31697720	9570	9570	9570	9570	0
448	20241017	113100	31697720	9570	9570	9570	9570	0
449	20241017	113000	31697720	9570	9570	9570	9570	100
450	20241017	112900	30740720	9570	9570	9570	9570	0
451	20241017	112800	30740720	9570	9570	9570	9570	0
452	20241017	112700	30740720	9570	9570	9570	9570	0
453	20241017	112600	30740720	9570	9570	9570	9570	0
454	20241017	112500	30740720	9570	9570	9570	9570	0
455	20241017	112400	30740720	9570	9570	9570	9570	0
456	20241017	112300	30740720	9570	9570	9570	9570	0
457	20241017	112200	30740720	9570	9570	9570	9570	3
458	20241017	112100	30712010	9560	9560	9560	9560	0
459	20241017	112000	30712010	9560	9570	9570	9560	25
460	20241017	111900	30472980	9570	9570	9570	9570	5
461	20241017	111800	30425130	9570	9570	9570	9570	5
462	20241017	111700	30377280	9560	9560	9560	9560	11
463	20241017	111600	30272120	9550	9550	9550	9550	22
464	20241017	111500	30062020	9550	9550	9550	9550	0
465	20241017	111400	30062020	9550	9550	9550	9550	0
466	20241017	111300	30062020	9550	9550	9550	9550	1
467	20241017	111200	30052470	9550	9550	9550	9550	2
468	20241017	111100	30033370	9550	9550	9550	9550	0
469	20241017	111000	30033370	9550	9550	9550	9550	0
470	20241017	110900	30033370	9550	9550	9550	9550	0
471	20241017	110800	30033370	9550	9550	9550	9550	0
472	20241017	110700	30033370	9550	9550	9550	9550	0
473	20241017	110600	30033370	9550	9550	9550	9550	0
474	20241017	110500	30033370	9550	9550	9550	9550	1
475	20241017	110400	30023820	9550	9550	9550	9550	0
476	20241017	110300	30023820	9550	9550	9550	9550	0
477	20241017	110200	30023820	9550	9550	9550	9550	0
478	20241017	110100	30023820	9550	9550	9550	9550	0
479	20241017	110000	30023820	9550	9550	9550	9550	0
480	20241017	105900	30023820	9550	9550	9550	9550	0
481	20241017	105800	30023820	9550	9550	9550	9550	0
482	20241017	105700	30023820	9550	9550	9550	9550	0
483	20241017	105600	30023820	9550	9550	9550	9550	0
484	20241017	105500	30023820	9550	9550	9550	9550	0
485	20241017	105400	30023820	9550	9550	9550	9550	0
486	20241017	105300	30023820	9550	9550	9550	9550	19
487	20241017	105200	29842370	9550	9550	9550	9550	0
488	20241017	105100	29842370	9550	9550	9550	9550	0
489	20241017	105000	29842370	9550	9550	9550	9550	0
490	20241017	104900	29842370	9550	9550	9550	9550	0
491	20241017	104800	29842370	9550	9550	9550	9550	0
492	20241017	104700	29842370	9550	9550	9550	9550	0
493	20241017	104600	29842370	9550	9550	9550	9550	0
494	20241017	104500	29842370	9550	9550	9550	9550	1
495	20241017	104400	29832820	9520	9520	9520	9520	0
496	20241017	104300	29832820	9520	9520	9520	9520	0
497	20241017	104200	29832820	9520	9520	9520	9520	0
498	20241017	104100	29832820	9520	9520	9520	9520	0
499	20241017	104000	29832820	9520	9530	9590	9520	261
500	20241017	103900	27347550	9530	9530	9530	9530	98
501	20241017	103800	26413610	9590	9590	9590	9590	0
502	20241017	103700	26413610	9590	9540	9590	9540	57
503	20241017	103600	25868570	9540	9530	9540	9530	21
504	20241017	103500	25668420	9530	9520	9530	9520	133
505	20241017	103400	24401730	9510	9510	9510	9510	0
506	20241017	103300	24401730	9510	9510	9510	9510	0
507	20241017	103200	24401730	9510	9510	9510	9510	0
508	20241017	103100	24401730	9510	9510	9510	9510	0
509	20241017	103000	24401730	9510	9510	9510	9510	0
510	20241017	102900	24401730	9510	9510	9510	9510	0
511	20241017	102800	24401730	9510	9510	9510	9510	49
512	20241017	102700	23935740	9520	9520	9520	9520	0
513	20241017	102600	23935740	9520	9520	9520	9520	0
514	20241017	102500	23935740	9520	9520	9520	9520	0
515	20241017	102400	23935740	9520	9520	9520	9520	0
516	20241017	102300	23935740	9520	9520	9520	9520	0
517	20241017	102200	23935740	9520	9520	9520	9520	0
518	20241017	102100	23935740	9520	9520	9520	9520	0
519	20241017	102000	23935740	9520	9520	9520	9520	0
520	20241017	101900	23935740	9520	9520	9520	9520	1
521	20241017	101800	23926220	9520	9520	9520	9520	1
522	20241017	101700	23916700	9500	9500	9500	9500	0
523	20241017	101600	23916700	9500	9500	9500	9500	22
524	20241017	101500	23707700	9500	9500	9500	9500	52
525	20241017	101400	23213700	9530	9530	9530	9530	0
526	20241017	101300	23213700	9530	9530	9530	9530	0
527	20241017	101200	23213700	9530	9520	9530	9520	5
528	20241017	101100	23166060	9520	9520	9520	9520	0
529	20241017	101000	23166060	9520	9520	9520	9520	0
530	20241017	100900	23166060	9520	9520	9520	9520	0
531	20241017	100800	23166060	9520	9520	9520	9520	0
532	20241017	100700	23166060	9520	9520	9520	9520	0
533	20241017	100600	23166060	9520	9520	9520	9520	0
534	20241017	100500	23166060	9520	9520	9520	9520	1
535	20241017	100400	23156540	9510	9510	9510	9510	231
536	20241017	100300	20959730	9530	9530	9530	9530	0
537	20241017	100200	20959730	9530	9520	9530	9520	2
538	20241017	100100	20940680	9520	9520	9520	9520	1
539	20241017	100000	20931160	9520	9520	9520	9520	10
540	20241017	095900	20835960	9520	9520	9520	9520	2
541	20241017	095800	20816920	9520	9520	9520	9520	0
542	20241017	095700	20816920	9520	9520	9520	9520	1
543	20241017	095600	20807400	9520	9520	9520	9520	0
544	20241017	095500	20807400	9520	9520	9520	9520	2
545	20241017	095400	20788360	9500	9500	9500	9500	22
546	20241017	095300	20579360	9500	9500	9500	9500	33
547	20241017	095200	20265860	9510	9510	9510	9510	7
548	20241017	095100	20199290	9520	9520	9520	9520	0
549	20241017	095000	20199290	9520	9520	9520	9520	0
550	20241017	094900	20199290	9520	9520	9520	9520	0
551	20241017	094800	20199290	9520	9520	9520	9520	0
552	20241017	094700	20199290	9520	9520	9520	9520	5
553	20241017	094600	20151690	9530	9530	9530	9530	0
554	20241017	094500	20151690	9530	9530	9530	9530	10
555	20241017	094400	20056390	9530	9530	9530	9530	0
556	20241017	094300	20056390	9530	9530	9530	9530	0
557	20241017	094200	20056390	9530	9530	9530	9530	0
558	20241017	094100	20056390	9530	9530	9530	9530	3
559	20241017	094000	20027800	9530	9530	9530	9530	3
560	20241017	093900	19999210	9500	9500	9500	9500	0
561	20241017	093800	19999210	9500	9510	9510	9500	355
562	20241017	093700	16626490	9510	9510	9510	9510	0
563	20241017	093600	16626490	9510	9510	9510	9510	78
564	20241017	093500	15884710	9510	9510	9510	9510	0
565	20241017	093400	15884710	9510	9510	9510	9510	178
566	20241017	093300	14191930	9510	9510	9510	9510	123
567	20241017	093200	13022200	9530	9530	9530	9530	0
568	20241017	093100	13022200	9530	9530	9530	9530	4
569	20241017	093000	12984080	9530	9530	9530	9530	5
570	20241017	092900	12936430	9520	9520	9520	9520	100
571	20241017	092800	11984430	9520	9520	9520	9520	0
572	20241017	092700	11984430	9520	9520	9520	9520	0
573	20241017	092600	11984430	9520	9520	9520	9520	0
574	20241017	092500	11984430	9520	9520	9520	9520	0
575	20241017	092400	11984430	9520	9520	9520	9520	0
576	20241017	092300	11984430	9520	9520	9520	9520	1
577	20241017	092200	11974910	9540	9540	9540	9540	0
578	20241017	092100	11974910	9540	9540	9540	9540	0
579	20241017	092000	11974910	9540	9540	9540	9540	0
580	20241017	091900	11974910	9540	9540	9540	9540	4
581	20241017	091800	11936750	9500	9500	9500	9500	50
582	20241017	091700	11461750	9500	9500	9500	9500	100
583	20241017	091600	10511750	9500	9500	9500	9500	260
584	20241017	091500	8041750	9500	9520	9520	9500	500
585	20241017	091400	3287920	9520	9520	9520	9520	0
586	20241017	091300	3287920	9520	9530	9530	9520	103
587	20241017	091200	2306370	9530	9530	9530	9530	1
588	20241017	091100	2296840	9530	9530	9530	9530	0
589	20241017	091000	2296840	9530	9530	9530	9530	0
590	20241017	090900	2296840	9530	9530	9530	9530	100
591	20241017	090800	1343840	9530	9550	9550	9530	56
592	20241017	090700	810100	9540	9540	9540	9540	5
593	20241017	090600	762400	9530	9530	9530	9530	48
594	20241017	090500	304960	9530	9530	9530	9530	1
595	20241017	090400	295430	9530	9530	9530	9530	1
596	20241017	090300	285900	9530	9530	9530	9530	0
597	20241017	090200	285900	9530	9530	9530	9530	0
598	20241017	090100	285900	9530	9530	9530	9530	0
599	20241017	090000	285900	9530	9530	9530	9530	30