KissMeData/009290/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185300	228064030	5770	5770	5770	5770	2412
3	20241011	185200	228064030	5770	5770	5770	5770	0
4	20241011	185100	228064030	5770	5770	5770	5770	0
5	20241011	185000	228064030	5770	5770	5770	5770	0
6	20241011	184900	228064030	5770	5770	5770	5770	0
7	20241011	184800	228064030	5770	5770	5770	5770	0
8	20241011	184700	228064030	5770	5770	5770	5770	0
9	20241011	184600	228064030	5770	5770	5770	5770	0
10	20241011	184500	228064030	5770	5770	5770	5770	0
11	20241011	184400	228064030	5770	5770	5770	5770	0
12	20241011	184300	228064030	5770	5770	5770	5770	0
13	20241011	184200	228064030	5770	5770	5770	5770	0
14	20241011	184100	228064030	5770	5770	5770	5770	0
15	20241011	184000	228064030	5770	5770	5770	5770	0
16	20241011	183900	228064030	5770	5770	5770	5770	0
17	20241011	183800	228064030	5770	5770	5770	5770	0
18	20241011	183700	228064030	5770	5770	5770	5770	0
19	20241011	183600	228064030	5770	5770	5770	5770	0
20	20241011	183500	228064030	5770	5770	5770	5770	0
21	20241011	183400	228064030	5770	5770	5770	5770	0
22	20241011	183300	228064030	5770	5770	5770	5770	0
23	20241011	183200	228064030	5770	5770	5770	5770	0
24	20241011	183100	228064030	5770	5770	5770	5770	0
25	20241011	183000	228064030	5770	5770	5770	5770	0
26	20241011	182900	228064030	5770	5770	5770	5770	0
27	20241011	182800	228064030	5770	5770	5770	5770	0
28	20241011	182700	228064030	5770	5770	5770	5770	0
29	20241011	182600	228064030	5770	5770	5770	5770	0
30	20241011	182500	228064030	5770	5770	5770	5770	0
31	20241011	182400	228064030	5770	5770	5770	5770	0
32	20241011	182300	228064030	5770	5770	5770	5770	2412
33	20241011	182200	228064030	5770	5770	5770	5770	0
34	20241011	182100	228064030	5770	5770	5770	5770	0
35	20241011	182000	228064030	5770	5770	5770	5770	0
36	20241011	181900	228064030	5770	5770	5770	5770	0
37	20241011	181800	228064030	5770	5770	5770	5770	0
38	20241011	181700	228064030	5770	5770	5770	5770	0
39	20241011	181600	228064030	5770	5770	5770	5770	0
40	20241011	181500	228064030	5770	5770	5770	5770	0
41	20241011	181400	228064030	5770	5770	5770	5770	0
42	20241011	181300	228064030	5770	5770	5770	5770	0
43	20241011	181200	228064030	5770	5770	5770	5770	0
44	20241011	181100	228064030	5770	5770	5770	5770	0
45	20241011	181000	228064030	5770	5770	5770	5770	0
46	20241011	180900	228064030	5770	5770	5770	5770	0
47	20241011	180800	228064030	5770	5770	5770	5770	0
48	20241011	180700	228064030	5770	5770	5770	5770	0
49	20241011	180600	228064030	5770	5770	5770	5770	0
50	20241011	180500	228064030	5770	5770	5770	5770	0
51	20241011	180400	228064030	5770	5770	5770	5770	0
52	20241011	180300	228064030	5770	5770	5770	5770	0
53	20241011	180200	228064030	5770	5770	5770	5770	0
54	20241011	180100	228064030	5770	5770	5770	5770	0
55	20241011	180000	228064030	5770	5770	5770	5770	0
56	20241011	175900	228064030	5770	5770	5770	5770	0
57	20241011	175800	228064030	5770	5770	5770	5770	0
58	20241011	175700	228064030	5770	5770	5770	5770	0
59	20241011	175600	228064030	5770	5770	5770	5770	0
60	20241011	175500	228064030	5770	5770	5770	5770	0
61	20241011	175400	228064030	5770	5770	5770	5770	0
62	20241011	175300	228064030	5770	5770	5770	5770	2412
63	20241011	175200	228064030	5770	5770	5770	5770	0
64	20241011	175100	228064030	5770	5770	5770	5770	0
65	20241011	175000	228064030	5770	5770	5770	5770	0
66	20241011	174900	228064030	5770	5770	5770	5770	0
67	20241011	174800	228064030	5770	5770	5770	5770	0
68	20241011	174700	228064030	5770	5770	5770	5770	0
69	20241011	174600	228064030	5770	5770	5770	5770	0
70	20241011	174500	228064030	5770	5770	5770	5770	0
71	20241011	174400	228064030	5770	5770	5770	5770	0
72	20241011	174300	228064030	5770	5770	5770	5770	0
73	20241011	174200	228064030	5770	5770	5770	5770	0
74	20241011	174100	228064030	5770	5770	5770	5770	0
75	20241011	174000	228064030	5770	5770	5770	5770	0
76	20241011	173900	228064030	5770	5770	5770	5770	0
77	20241011	173800	228064030	5770	5770	5770	5770	0
78	20241011	173700	228064030	5770	5770	5770	5770	0
79	20241011	173600	228064030	5770	5770	5770	5770	0
80	20241011	173500	228064030	5770	5770	5770	5770	0
81	20241011	173400	228064030	5770	5770	5770	5770	0
82	20241011	173300	228064030	5770	5770	5770	5770	0
83	20241011	173200	228064030	5770	5770	5770	5770	0
84	20241011	173100	228064030	5770	5770	5770	5770	0
85	20241011	173000	228064030	5770	5770	5770	5770	0
86	20241011	172900	228064030	5770	5770	5770	5770	0
87	20241011	172800	228064030	5770	5770	5770	5770	0
88	20241011	172700	228064030	5770	5770	5770	5770	0
89	20241011	172600	228064030	5770	5770	5770	5770	0
90	20241011	172500	228064030	5770	5770	5770	5770	0
91	20241011	172400	228064030	5770	5770	5770	5770	0
92	20241011	172300	228064030	5770	5770	5770	5770	2412
93	20241011	172200	228064030	5770	5770	5770	5770	0
94	20241011	172100	228064030	5770	5770	5770	5770	0
95	20241011	172000	228064030	5770	5770	5770	5770	0
96	20241011	171900	228064030	5770	5770	5770	5770	0
97	20241011	171800	228064030	5770	5770	5770	5770	0
98	20241011	171700	228064030	5770	5770	5770	5770	0
99	20241011	171600	228064030	5770	5770	5770	5770	0
100	20241011	171500	228064030	5770	5770	5770	5770	0
101	20241011	171400	228064030	5770	5770	5770	5770	0
102	20241011	171300	228064030	5770	5770	5770	5770	0
103	20241011	171200	228064030	5770	5770	5770	5770	0
104	20241011	171100	228064030	5770	5770	5770	5770	0
105	20241011	171000	228064030	5770	5770	5770	5770	0
106	20241011	170900	228064030	5770	5770	5770	5770	0
107	20241011	170800	228064030	5770	5770	5770	5770	0
108	20241011	170700	228064030	5770	5770	5770	5770	0
109	20241011	170600	228064030	5770	5770	5770	5770	0
110	20241011	170500	228064030	5770	5770	5770	5770	0
111	20241011	170400	228064030	5770	5770	5770	5770	0
112	20241011	170300	228064030	5770	5770	5770	5770	0
113	20241011	170200	228064030	5770	5770	5770	5770	0
114	20241011	170100	228064030	5770	5770	5770	5770	0
115	20241011	170000	228064030	5770	5770	5770	5770	0
116	20241011	165900	228064030	5770	5770	5770	5770	0
117	20241011	165800	228064030	5770	5770	5770	5770	0
118	20241011	165700	228064030	5770	5770	5770	5770	0
119	20241011	165600	228064030	5770	5770	5770	5770	0
120	20241011	165500	228064030	5770	5770	5770	5770	0
121	20241011	165400	228064030	5770	5770	5770	5770	0
122	20241011	165300	228064030	5770	5770	5770	5770	2412
123	20241011	165200	228064030	5770	5770	5770	5770	0
124	20241011	165100	228064030	5770	5770	5770	5770	0
125	20241011	165000	228064030	5770	5770	5770	5770	0
126	20241011	164900	228064030	5770	5770	5770	5770	0
127	20241011	164800	228064030	5770	5770	5770	5770	0
128	20241011	164700	228064030	5770	5770	5770	5770	0
129	20241011	164600	228064030	5770	5770	5770	5770	0
130	20241011	164500	228064030	5770	5770	5770	5770	0
131	20241011	164400	228064030	5770	5770	5770	5770	0
132	20241011	164300	228064030	5770	5770	5770	5770	0
133	20241011	164200	228064030	5770	5770	5770	5770	0
134	20241011	164100	228064030	5770	5770	5770	5770	0
135	20241011	164000	228064030	5770	5770	5770	5770	0
136	20241011	163900	228064030	5770	5770	5770	5770	0
137	20241011	163800	228064030	5770	5770	5770	5770	0
138	20241011	163700	228064030	5770	5770	5770	5770	0
139	20241011	163600	228064030	5770	5770	5770	5770	0
140	20241011	163500	228064030	5770	5770	5770	5770	0
141	20241011	163400	228064030	5770	5770	5770	5770	0
142	20241011	163300	228064030	5770	5770	5770	5770	0
143	20241011	163200	228064030	5770	5770	5770	5770	0
144	20241011	163100	228064030	5770	5770	5770	5770	0
145	20241011	163000	228064030	5770	5770	5770	5770	0
146	20241011	162900	228064030	5770	5770	5770	5770	0
147	20241011	162800	228064030	5770	5770	5770	5770	0
148	20241011	162700	228064030	5770	5770	5770	5770	0
149	20241011	162600	228064030	5770	5770	5770	5770	0
150	20241011	162500	228064030	5770	5770	5770	5770	0
151	20241011	162400	228064030	5770	5770	5770	5770	0
152	20241011	162300	228064030	5770	5770	5770	5770	2412
153	20241011	162200	228064030	5770	5770	5770	5770	0
154	20241011	162100	228064030	5770	5770	5770	5770	0
155	20241011	162000	228064030	5770	5770	5770	5770	0
156	20241011	161900	228064030	5770	5770	5770	5770	0
157	20241011	161800	228064030	5770	5770	5770	5770	0
158	20241011	161700	228064030	5770	5770	5770	5770	0
159	20241011	161600	228064030	5770	5770	5770	5770	0
160	20241011	161500	228064030	5770	5770	5770	5770	0
161	20241011	161400	228064030	5770	5770	5770	5770	0
162	20241011	161300	228064030	5770	5770	5770	5770	0
163	20241011	161200	228064030	5770	5770	5770	5770	0
164	20241011	161100	228064030	5770	5770	5770	5770	0
165	20241011	161000	228064030	5770	5770	5770	5770	0
166	20241011	160900	228064030	5770	5770	5770	5770	0
167	20241011	160800	228064030	5770	5770	5770	5770	0
168	20241011	160700	228064030	5770	5770	5770	5770	0
169	20241011	160600	228064030	5770	5770	5770	5770	0
170	20241011	160500	228064030	5770	5770	5770	5770	0
171	20241011	160400	228064030	5770	5770	5770	5770	0
172	20241011	160300	228064030	5770	5770	5770	5770	0
173	20241011	160200	228064030	5770	5770	5770	5770	0
174	20241011	160100	228064030	5770	5770	5770	5770	0
175	20241011	160000	228064030	5770	5770	5770	5770	0
176	20241011	155900	228064030	5770	5770	5770	5770	0
177	20241011	155800	228064030	5770	5770	5770	5770	0
178	20241011	155700	228064030	5770	5770	5770	5770	0
179	20241011	155600	228064030	5770	5770	5770	5770	0
180	20241011	155500	228064030	5770	5770	5770	5770	0
181	20241011	155400	228064030	5770	5770	5770	5770	0
182	20241011	155300	228064030	5770	5770	5770	5770	2412
183	20241011	155200	228064030	5770	5770	5770	5770	0
184	20241011	155100	228064030	5770	5770	5770	5770	0
185	20241011	155000	228064030	5770	5770	5770	5770	0
186	20241011	154900	228064030	5770	5770	5770	5770	0
187	20241011	154800	228064030	5770	5770	5770	5770	0
188	20241011	154700	228064030	5770	5770	5770	5770	0
189	20241011	154600	228064030	5770	5770	5770	5770	0
190	20241011	154500	228064030	5770	5770	5770	5770	0
191	20241011	154400	228064030	5770	5770	5770	5770	0
192	20241011	154300	228064030	5770	5770	5770	5770	0
193	20241011	154200	228064030	5770	5770	5770	5770	0
194	20241011	154100	228064030	5770	5770	5770	5770	0
195	20241011	154000	228064030	5770	5770	5770	5770	0
196	20241011	153900	228064030	5770	5770	5770	5770	0
197	20241011	153800	228064030	5770	5770	5770	5770	0
198	20241011	153700	228064030	5770	5770	5770	5770	0
199	20241011	153600	228064030	5770	5770	5770	5770	0
200	20241011	153500	228064030	5770	5770	5770	5770	0
201	20241011	153400	228064030	5770	5770	5770	5770	0
202	20241011	153300	228064030	5770	5770	5770	5770	0
203	20241011	153200	228064030	5770	5770	5770	5770	0
204	20241011	153100	228064030	5770	5770	5770	5770	0
205	20241011	153000	228064030	5770	5770	5770	5770	2412
206	20241011	152900	214146790	5780	5780	5780	5780	0
207	20241011	152800	214146790	5780	5780	5780	5780	0
208	20241011	152700	214146790	5780	5780	5780	5780	0
209	20241011	152600	214146790	5780	5780	5780	5780	0
210	20241011	152500	214146790	5780	5780	5780	5780	0
211	20241011	152400	214146790	5780	5780	5780	5780	0
212	20241011	152300	214146790	5780	5780	5780	5780	0
213	20241011	152200	214146790	5780	5780	5780	5780	0
214	20241011	152100	214146790	5780	5780	5780	5780	0
215	20241011	152000	214146790	5780	5780	5780	5780	0
216	20241011	151900	214146790	5780	5780	5780	5770	93
217	20241011	151800	213609760	5780	5770	5780	5770	616
218	20241011	151700	210055380	5770	5770	5770	5770	40
219	20241011	151600	209824580	5770	5750	5770	5750	2216
220	20241011	151500	197060410	5740	5740	5740	5740	0
221	20241011	151400	197060410	5740	5760	5760	5740	1903
222	20241011	151300	186137130	5760	5750	5760	5750	900
223	20241011	151200	180953920	5740	5740	5740	5740	0
224	20241011	151100	180953920	5740	5740	5740	5740	1000
225	20241011	151000	175213920	5740	5750	5750	5740	41
226	20241011	150900	174978310	5740	5750	5750	5740	1488
227	20241011	150800	166434490	5740	5740	5740	5740	800
228	20241011	150700	161842490	5750	5750	5750	5750	1
229	20241011	150600	161836740	5740	5740	5740	5740	0
230	20241011	150500	161836740	5740	5740	5740	5740	12
231	20241011	150400	161767860	5750	5750	5750	5750	7
232	20241011	150300	161727610	5750	5750	5750	5750	0
233	20241011	150200	161727610	5750	5750	5750	5750	0
234	20241011	150100	161727610	5750	5750	5750	5750	0
235	20241011	150000	161727610	5750	5750	5750	5750	0
236	20241011	145900	161727610	5750	5750	5750	5750	2
237	20241011	145800	161716110	5750	5750	5750	5750	1
238	20241011	145700	161710360	5740	5740	5740	5740	0
239	20241011	145600	161710360	5740	5740	5740	5740	200
240	20241011	145500	160562360	5750	5750	5750	5750	98
241	20241011	145400	159998860	5750	5750	5750	5750	50
242	20241011	145300	159711360	5750	5750	5750	5750	0
243	20241011	145200	159711360	5750	5750	5750	5750	0
244	20241011	145100	159711360	5750	5750	5750	5750	0
245	20241011	145000	159711360	5750	5750	5750	5750	30
246	20241011	144900	159538860	5750	5750	5750	5750	0
247	20241011	144800	159538860	5750	5740	5750	5740	139
248	20241011	144700	158740990	5740	5740	5740	5740	0
249	20241011	144600	158740990	5740	5740	5740	5740	0
250	20241011	144500	158740990	5740	5740	5740	5740	0
251	20241011	144400	158740990	5740	5740	5740	5740	0
252	20241011	144300	158740990	5740	5740	5740	5740	201
253	20241011	144200	157587250	5750	5750	5750	5750	0
254	20241011	144100	157587250	5750	5750	5750	5750	0
255	20241011	144000	157587250	5750	5750	5750	5750	0
256	20241011	143900	157587250	5750	5750	5750	5750	0
257	20241011	143800	157587250	5750	5750	5750	5750	0
258	20241011	143700	157587250	5750	5750	5750	5750	0
259	20241011	143600	157587250	5750	5750	5750	5750	0
260	20241011	143500	157587250	5750	5750	5750	5750	0
261	20241011	143400	157587250	5750	5750	5750	5750	0
262	20241011	143300	157587250	5750	5750	5750	5750	0
263	20241011	143200	157587250	5750	5750	5750	5750	0
264	20241011	143100	157587250	5750	5750	5750	5750	1
265	20241011	143000	157581500	5750	5750	5750	5750	0
266	20241011	142900	157581500	5750	5750	5750	5750	1
267	20241011	142800	157575750	5750	5750	5750	5750	1
268	20241011	142700	157570000	5730	5730	5730	5730	416
269	20241011	142600	155186320	5730	5730	5730	5730	128
270	20241011	142500	154452880	5730	5740	5740	5730	3539
271	20241011	142400	134170650	5750	5750	5750	5750	0
272	20241011	142300	134170650	5750	5750	5750	5750	0
273	20241011	142200	134170650	5750	5750	5750	5750	0
274	20241011	142100	134170650	5750	5750	5750	5750	1
275	20241011	142000	134164900	5750	5750	5750	5750	200
276	20241011	141900	133014900	5750	5750	5750	5750	0
277	20241011	141800	133014900	5750	5750	5750	5750	0
278	20241011	141700	133014900	5750	5750	5750	5750	0
279	20241011	141600	133014900	5750	5750	5750	5750	1
280	20241011	141500	133009150	5740	5740	5740	5740	0
281	20241011	141400	133009150	5740	5740	5740	5740	303
282	20241011	141300	131269930	5750	5750	5750	5750	2
283	20241011	141200	131258430	5740	5740	5740	5740	0
284	20241011	141100	131258430	5740	5740	5740	5740	0
285	20241011	141000	131258430	5740	5740	5740	5740	0
286	20241011	140900	131258430	5740	5740	5740	5740	0
287	20241011	140800	131258430	5740	5740	5740	5740	0
288	20241011	140700	131258430	5740	5740	5740	5740	0
289	20241011	140600	131258430	5740	5740	5740	5740	0
290	20241011	140500	131258430	5740	5740	5740	5740	0
291	20241011	140400	131258430	5740	5740	5740	5740	592
292	20241011	140300	127860350	5740	5740	5740	5740	0
293	20241011	140200	127860350	5740	5740	5740	5740	0
294	20241011	140100	127860350	5740	5740	5740	5740	0
295	20241011	140000	127860350	5740	5740	5740	5740	400
296	20241011	135900	125564350	5750	5750	5750	5750	0
297	20241011	135800	125564350	5750	5750	5750	5750	0
298	20241011	135700	125564350	5750	5750	5750	5750	100
299	20241011	135600	124989350	5750	5750	5750	5750	0
300	20241011	135500	124989350	5750	5750	5750	5750	0
301	20241011	135400	124989350	5750	5750	5750	5750	0
302	20241011	135300	124989350	5750	5750	5750	5750	1
303	20241011	135200	124983600	5740	5740	5740	5740	0
304	20241011	135100	124983600	5740	5740	5740	5740	1
305	20241011	135000	124977860	5750	5750	5750	5750	0
306	20241011	134900	124977860	5750	5750	5750	5750	0
307	20241011	134800	124977860	5750	5750	5750	5750	0
308	20241011	134700	124977860	5750	5750	5750	5750	50
309	20241011	134600	124690360	5750	5750	5750	5750	0
310	20241011	134500	124690360	5750	5750	5750	5750	0
311	20241011	134400	124690360	5750	5750	5750	5750	1
312	20241011	134300	124684610	5750	5750	5750	5750	0
313	20241011	134200	124684610	5750	5750	5750	5750	7
314	20241011	134100	124644360	5750	5750	5750	5750	1
315	20241011	134000	124638610	5740	5740	5740	5740	0
316	20241011	133900	124638610	5740	5740	5740	5740	0
317	20241011	133800	124638610	5740	5740	5740	5740	0
318	20241011	133700	124638610	5740	5740	5740	5740	9
319	20241011	133600	124586950	5750	5750	5750	5750	0
320	20241011	133500	124586950	5750	5750	5750	5750	50
321	20241011	133400	124299450	5740	5740	5740	5740	0
322	20241011	133300	124299450	5740	5740	5740	5740	404
323	20241011	133200	121980490	5740	5740	5740	5740	13
324	20241011	133100	121905870	5740	5740	5740	5740	0
325	20241011	133000	121905870	5740	5740	5740	5740	0
326	20241011	132900	121905870	5740	5740	5740	5740	1
327	20241011	132800	121900130	5740	5740	5740	5740	0
328	20241011	132700	121900130	5740	5740	5740	5740	0
329	20241011	132600	121900130	5740	5740	5740	5740	27
330	20241011	132500	121745150	5750	5750	5750	5750	0
331	20241011	132400	121745150	5750	5750	5750	5750	0
332	20241011	132300	121745150	5750	5750	5750	5750	30
333	20241011	132200	121572650	5750	5750	5750	5750	0
334	20241011	132100	121572650	5750	5750	5750	5750	10
335	20241011	132000	121515150	5750	5750	5750	5750	11
336	20241011	131900	121451900	5750	5750	5750	5750	1045
337	20241011	131800	115443150	5760	5760	5760	5760	0
338	20241011	131700	115443150	5760	5760	5760	5760	0
339	20241011	131600	115443150	5760	5760	5760	5760	0
340	20241011	131500	115443150	5760	5760	5760	5760	1
341	20241011	131400	115437390	5750	5750	5750	5750	58
342	20241011	131300	115103890	5750	5750	5750	5750	0
343	20241011	131200	115103890	5750	5750	5750	5750	0
344	20241011	131100	115103890	5750	5750	5750	5750	0
345	20241011	131000	115103890	5750	5750	5750	5750	0
346	20241011	130900	115103890	5750	5750	5750	5750	1500
347	20241011	130800	106478890	5760	5760	5760	5760	0
348	20241011	130700	106478890	5760	5760	5760	5760	1
349	20241011	130600	106473130	5760	5760	5760	5760	1
350	20241011	130500	106467370	5750	5750	5750	5750	0
351	20241011	130400	106467370	5750	5750	5750	5750	0
352	20241011	130300	106467370	5750	5750	5750	5750	0
353	20241011	130200	106467370	5750	5750	5750	5750	0
354	20241011	130100	106467370	5750	5750	5750	5750	100
355	20241011	130000	105892370	5750	5750	5750	5750	10
356	20241011	125900	105834870	5760	5760	5760	5760	0
357	20241011	125800	105834870	5760	5760	5760	5760	0
358	20241011	125700	105834870	5760	5760	5760	5760	0
359	20241011	125600	105834870	5760	5760	5760	5760	0
360	20241011	125500	105834870	5760	5760	5760	5760	0
361	20241011	125400	105834870	5760	5760	5760	5760	0
362	20241011	125300	105834870	5760	5760	5760	5760	34
363	20241011	125200	105639030	5760	5760	5760	5760	9
364	20241011	125100	105587190	5760	5760	5760	5760	0
365	20241011	125000	105587190	5760	5760	5760	5760	1000
366	20241011	124900	99827190	5760	5760	5760	5760	0
367	20241011	124800	99827190	5760	5760	5760	5760	0
368	20241011	124700	99827190	5760	5760	5760	5760	0
369	20241011	124600	99827190	5760	5760	5760	5760	0
370	20241011	124500	99827190	5760	5760	5760	5760	1
371	20241011	124400	99821430	5760	5760	5760	5760	3
372	20241011	124300	99804150	5750	5750	5750	5750	5
373	20241011	124200	99775400	5750	5750	5750	5750	0
374	20241011	124100	99775400	5750	5750	5750	5750	0
375	20241011	124000	99775400	5750	5750	5750	5750	0
376	20241011	123900	99775400	5750	5750	5750	5750	0
377	20241011	123800	99775400	5750	5750	5750	5750	0
378	20241011	123700	99775400	5750	5750	5750	5750	0
379	20241011	123600	99775400	5750	5750	5750	5750	360
380	20241011	123500	97705400	5750	5750	5750	5750	1
381	20241011	123400	97699650	5750	5750	5750	5750	0
382	20241011	123300	97699650	5750	5750	5750	5750	0
383	20241011	123200	97699650	5750	5750	5750	5750	1
384	20241011	123100	97693900	5750	5750	5750	5750	0
385	20241011	123000	97693900	5750	5750	5750	5750	1
386	20241011	122900	97688150	5730	5730	5730	5730	0
387	20241011	122800	97688150	5730	5730	5730	5730	0
388	20241011	122700	97688150	5730	5730	5730	5730	0
389	20241011	122600	97688150	5730	5730	5730	5730	0
390	20241011	122500	97688150	5730	5730	5730	5730	0
391	20241011	122400	97688150	5730	5740	5740	5730	419
392	20241011	122300	95283340	5740	5740	5740	5740	29
393	20241011	122200	95116880	5750	5750	5750	5750	52
394	20241011	122100	94817880	5750	5750	5750	5750	0
395	20241011	122000	94817880	5750	5750	5750	5750	50
396	20241011	121900	94530380	5750	5750	5750	5750	0
397	20241011	121800	94530380	5750	5740	5750	5740	321
398	20241011	121700	92687730	5750	5750	5750	5750	0
399	20241011	121600	92687730	5750	5750	5750	5750	0
400	20241011	121500	92687730	5750	5750	5750	5750	6
401	20241011	121400	92653230	5740	5740	5740	5740	0
402	20241011	121300	92653230	5740	5740	5740	5740	190
403	20241011	121200	91562630	5740	5740	5740	5740	180
404	20241011	121100	90529430	5760	5760	5760	5760	0
405	20241011	121000	90529430	5760	5760	5760	5760	0
406	20241011	120900	90529430	5760	5760	5760	5760	0
407	20241011	120800	90529430	5760	5760	5760	5760	0
408	20241011	120700	90529430	5760	5760	5760	5760	1
409	20241011	120600	90523670	5760	5760	5760	5760	0
410	20241011	120500	90523670	5760	5760	5760	5760	0
411	20241011	120400	90523670	5760	5760	5760	5760	30
412	20241011	120300	90350870	5760	5760	5760	5760	0
413	20241011	120200	90350870	5760	5760	5760	5760	0
414	20241011	120100	90350870	5760	5760	5760	5760	0
415	20241011	120000	90350870	5760	5760	5760	5760	0
416	20241011	115900	90350870	5760	5760	5760	5760	0
417	20241011	115800	90350870	5760	5760	5760	5760	0
418	20241011	115700	90350870	5760	5760	5760	5760	0
419	20241011	115600	90350870	5760	5760	5760	5760	1
420	20241011	115500	90345110	5760	5760	5760	5760	0
421	20241011	115400	90345110	5760	5760	5760	5760	10
422	20241011	115300	90287510	5760	5760	5760	5760	1
423	20241011	115200	90281750	5740	5740	5740	5740	27
424	20241011	115100	90126770	5750	5750	5750	5750	0
425	20241011	115000	90126770	5750	5750	5750	5750	0
426	20241011	114900	90126770	5750	5750	5760	5750	503
427	20241011	114800	87234510	5760	5760	5760	5760	1
428	20241011	114700	87228750	5760	5760	5760	5760	0
429	20241011	114600	87228750	5760	5760	5760	5760	0
430	20241011	114500	87228750	5760	5760	5760	5760	1
431	20241011	114400	87222990	5760	5760	5760	5760	0
432	20241011	114300	87222990	5760	5760	5760	5760	0
433	20241011	114200	87222990	5760	5760	5760	5760	0
434	20241011	114100	87222990	5760	5760	5760	5760	0
435	20241011	114000	87222990	5760	5760	5760	5760	0
436	20241011	113900	87222990	5760	5760	5760	5760	0
437	20241011	113800	87222990	5760	5760	5760	5760	0
438	20241011	113700	87222990	5760	5760	5760	5760	0
439	20241011	113600	87222990	5760	5760	5760	5750	191
440	20241011	113500	86124230	5750	5750	5750	5750	14
441	20241011	113400	86043730	5750	5750	5750	5750	0
442	20241011	113300	86043730	5750	5740	5750	5740	31
443	20241011	113200	85865680	5750	5750	5750	5750	0
444	20241011	113100	85865680	5750	5750	5750	5750	2
445	20241011	113000	85854180	5750	5750	5750	5750	331
446	20241011	112900	83950930	5750	5750	5750	5750	0
447	20241011	112800	83950930	5750	5750	5750	5750	1
448	20241011	112700	83945180	5730	5730	5730	5730	600
449	20241011	112600	80507180	5730	5740	5740	5730	74
450	20241011	112500	80083110	5740	5740	5740	5740	337
451	20241011	112400	78148730	5750	5750	5750	5750	0
452	20241011	112300	78148730	5750	5750	5750	5750	0
453	20241011	112200	78148730	5750	5750	5750	5750	9
454	20241011	112100	78096980	5740	5740	5740	5740	272
455	20241011	112000	76535700	5740	5740	5740	5740	100
456	20241011	111900	75961700	5740	5740	5740	5740	1000
457	20241011	111800	70221700	5750	5750	5750	5750	0
458	20241011	111700	70221700	5750	5750	5750	5750	1
459	20241011	111600	70215950	5740	5750	5750	5740	175
460	20241011	111500	69211400	5750	5750	5750	5750	1
461	20241011	111400	69205650	5750	5750	5750	5750	5
462	20241011	111300	69176900	5750	5750	5750	5750	11
463	20241011	111200	69113650	5750	5750	5750	5750	0
464	20241011	111100	69113650	5750	5750	5750	5750	0
465	20241011	111000	69113650	5750	5750	5750	5750	1
466	20241011	110900	69107900	5740	5740	5740	5740	0
467	20241011	110800	69107900	5740	5740	5740	5740	0
468	20241011	110700	69107900	5740	5740	5740	5740	2
469	20241011	110600	69096420	5740	5740	5740	5740	1001
470	20241011	110500	63350680	5740	5740	5740	5740	0
471	20241011	110400	63350680	5740	5740	5740	5740	1
472	20241011	110300	63344940	5740	5740	5740	5740	3
473	20241011	110200	63327720	5750	5750	5750	5750	0
474	20241011	110100	63327720	5750	5750	5750	5750	5
475	20241011	110000	63298970	5740	5740	5740	5740	0
476	20241011	105900	63298970	5740	5740	5740	5740	0
477	20241011	105800	63298970	5740	5740	5740	5740	0
478	20241011	105700	63298970	5740	5750	5750	5740	29
479	20241011	105600	63132410	5740	5740	5740	5740	0
480	20241011	105500	63132410	5740	5740	5740	5740	467
481	20241011	105400	60451830	5740	5740	5740	5740	0
482	20241011	105300	60451830	5740	5740	5740	5740	0
483	20241011	105200	60451830	5740	5740	5740	5740	0
484	20241011	105100	60451830	5740	5740	5740	5740	274
485	20241011	105000	58879070	5740	5740	5740	5740	0
486	20241011	104900	58879070	5740	5740	5740	5740	20
487	20241011	104800	58764270	5750	5750	5750	5750	0
488	20241011	104700	58764270	5750	5750	5750	5750	0
489	20241011	104600	58764270	5750	5750	5750	5750	0
490	20241011	104500	58764270	5750	5750	5750	5750	0
491	20241011	104400	58764270	5750	5750	5750	5750	110
492	20241011	104300	58131770	5750	5750	5750	5750	0
493	20241011	104200	58131770	5750	5750	5750	5750	0
494	20241011	104100	58131770	5750	5750	5750	5750	0
495	20241011	104000	58131770	5750	5750	5750	5750	0
496	20241011	103900	58131770	5750	5750	5750	5750	0
497	20241011	103800	58131770	5750	5750	5750	5750	0
498	20241011	103700	58131770	5750	5750	5750	5750	25
499	20241011	103600	57988020	5760	5750	5760	5750	63
500	20241011	103500	57625720	5750	5750	5750	5750	0
501	20241011	103400	57625720	5750	5750	5750	5750	26
502	20241011	103300	57476220	5750	5750	5750	5750	100
503	20241011	103200	56901220	5740	5740	5740	5740	1
504	20241011	103100	56895480	5750	5750	5750	5750	0
505	20241011	103000	56895480	5750	5750	5750	5750	0
506	20241011	102900	56895480	5750	5740	5750	5740	750
507	20241011	102800	52584980	5750	5750	5750	5750	100
508	20241011	102700	52009980	5750	5750	5750	5750	1
509	20241011	102600	52004230	5740	5740	5740	5740	260
510	20241011	102500	50511830	5750	5750	5750	5750	21
511	20241011	102400	50391080	5750	5750	5750	5750	0
512	20241011	102300	50391080	5750	5750	5750	5750	10
513	20241011	102200	50333580	5750	5740	5750	5740	44
514	20241011	102100	50080620	5750	5750	5750	5750	276
515	20241011	102000	48493620	5750	5760	5760	5750	4
516	20241011	101900	48470600	5760	5760	5760	5760	0
517	20241011	101800	48470600	5760	5760	5760	5760	1
518	20241011	101700	48464840	5760	5760	5760	5760	1
519	20241011	101600	48459080	5750	5750	5750	5750	468
520	20241011	101500	45768080	5750	5750	5750	5750	21
521	20241011	101400	45647330	5750	5750	5750	5750	1
522	20241011	101300	45641580	5750	5750	5750	5750	2
523	20241011	101200	45630080	5750	5750	5750	5750	40
524	20241011	101100	45400080	5750	5750	5750	5750	11
525	20241011	101000	45336830	5750	5750	5750	5750	0
526	20241011	100900	45336830	5750	5750	5750	5750	76
527	20241011	100800	44899830	5760	5760	5760	5760	2
528	20241011	100700	44888310	5760	5760	5760	5760	2
529	20241011	100600	44876790	5760	5760	5760	5760	0
530	20241011	100500	44876790	5760	5750	5760	5750	191
531	20241011	100400	43778530	5760	5760	5760	5760	1
532	20241011	100300	43772770	5760	5760	5760	5760	0
533	20241011	100200	43772770	5760	5760	5760	5760	0
534	20241011	100100	43772770	5760	5760	5760	5760	0
535	20241011	100000	43772770	5760	5760	5760	5760	310
536	20241011	095900	41987170	5760	5760	5760	5760	4
537	20241011	095800	41964130	5760	5760	5760	5760	0
538	20241011	095700	41964130	5760	5760	5760	5760	20
539	20241011	095600	41848930	5760	5750	5760	5750	639
540	20241011	095500	38174660	5750	5750	5750	5750	285
541	20241011	095400	36535910	5750	5750	5750	5750	1
542	20241011	095300	36530160	5760	5760	5760	5760	1
543	20241011	095200	36524400	5750	5760	5760	5750	237
544	20241011	095100	35161480	5770	5770	5770	5770	3
545	20241011	095000	35144170	5780	5780	5780	5760	1021
546	20241011	094900	29263010	5780	5780	5780	5780	0
547	20241011	094800	29263010	5780	5780	5780	5780	135
548	20241011	094700	28482710	5780	5780	5780	5780	0
549	20241011	094600	28482710	5780	5760	5780	5760	540
550	20241011	094500	25363510	5760	5760	5760	5760	30
551	20241011	094400	25190710	5760	5760	5760	5760	0
552	20241011	094300	25190710	5760	5760	5760	5760	4
553	20241011	094200	25167670	5780	5780	5780	5780	0
554	20241011	094100	25167670	5780	5770	5780	5770	12
555	20241011	094000	25098420	5780	5780	5780	5780	4
556	20241011	093900	25075300	5780	5780	5780	5780	0
557	20241011	093800	25075300	5780	5780	5780	5780	1
558	20241011	093700	25069520	5770	5770	5770	5770	0
559	20241011	093600	25069520	5770	5770	5770	5770	212
560	20241011	093500	23846280	5780	5780	5780	5780	5
561	20241011	093400	23817380	5780	5780	5780	5780	3
562	20241011	093300	23800040	5780	5780	5780	5780	8
563	20241011	093200	23753800	5780	5770	5780	5770	113
564	20241011	093100	23101660	5780	5770	5780	5760	34
565	20241011	093000	22905460	5770	5780	5780	5770	124
566	20241011	092900	22189930	5780	5780	5780	5780	2
567	20241011	092800	22178370	5780	5780	5780	5780	1
568	20241011	092700	22172590	5780	5780	5780	5780	0
569	20241011	092600	22172590	5780	5780	5780	5780	0
570	20241011	092500	22172590	5780	5780	5780	5780	0
571	20241011	092400	22172590	5780	5780	5780	5780	3
572	20241011	092300	22155250	5780	5780	5780	5780	1
573	20241011	092200	22149470	5770	5770	5770	5770	0
574	20241011	092100	22149470	5770	5770	5770	5770	0
575	20241011	092000	22149470	5770	5770	5770	5770	0
576	20241011	091900	22149470	5770	5770	5770	5770	0
577	20241011	091800	22149470	5770	5770	5770	5770	5
578	20241011	091700	22120620	5770	5770	5770	5770	0
579	20241011	091600	22120620	5770	5770	5770	5770	0
580	20241011	091500	22120620	5770	5770	5770	5770	0
581	20241011	091400	22120620	5770	5770	5770	5770	1
582	20241011	091300	22114850	5790	5770	5790	5760	72
583	20241011	091200	21699860	5790	5760	5790	5760	4
584	20241011	091100	21676760	5790	5790	5790	5750	44
585	20241011	091000	21422160	5790	5770	5800	5730	441
586	20241011	090900	18885230	5770	5770	5770	5770	154
587	20241011	090800	17996650	5770	5800	5800	5770	21
588	20241011	090700	17875450	5790	5790	5790	5790	345
589	20241011	090600	15877900	5790	5790	5790	5790	100
590	20241011	090500	15298900	5790	5790	5790	5790	0
591	20241011	090400	15298900	5790	5790	5790	5790	0
592	20241011	090300	15298900	5790	5790	5790	5790	306
593	20241011	090200	13527160	5770	5770	5770	5770	1938
594	20241011	090100	2344900	5770	5770	5770	5770	0
595	20241011	090000	2344900	5770	5790	5790	5770	405