KissMeData/011560/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185700	139045450	9540	9540	9540	9540	118
3	20241011	185600	139045450	9540	9540	9540	9540	0
4	20241011	185500	139045450	9540	9540	9540	9540	0
5	20241011	185400	139045450	9540	9540	9540	9540	0
6	20241011	185300	139045450	9540	9540	9540	9540	0
7	20241011	185200	139045450	9540	9540	9540	9540	0
8	20241011	185100	139045450	9540	9540	9540	9540	0
9	20241011	185000	139045450	9540	9540	9540	9540	0
10	20241011	184900	139045450	9540	9540	9540	9540	0
11	20241011	184800	139045450	9540	9540	9540	9540	0
12	20241011	184700	139045450	9540	9540	9540	9540	0
13	20241011	184600	139045450	9540	9540	9540	9540	0
14	20241011	184500	139045450	9540	9540	9540	9540	0
15	20241011	184400	139045450	9540	9540	9540	9540	0
16	20241011	184300	139045450	9540	9540	9540	9540	0
17	20241011	184200	139045450	9540	9540	9540	9540	0
18	20241011	184100	139045450	9540	9540	9540	9540	0
19	20241011	184000	139045450	9540	9540	9540	9540	0
20	20241011	183900	139045450	9540	9540	9540	9540	0
21	20241011	183800	139045450	9540	9540	9540	9540	0
22	20241011	183700	139045450	9540	9540	9540	9540	0
23	20241011	183600	139045450	9540	9540	9540	9540	0
24	20241011	183500	139045450	9540	9540	9540	9540	0
25	20241011	183400	139045450	9540	9540	9540	9540	0
26	20241011	183300	139045450	9540	9540	9540	9540	0
27	20241011	183200	139045450	9540	9540	9540	9540	0
28	20241011	183100	139045450	9540	9540	9540	9540	0
29	20241011	183000	139045450	9540	9540	9540	9540	0
30	20241011	182900	139045450	9540	9540	9540	9540	0
31	20241011	182800	139045450	9540	9540	9540	9540	0
32	20241011	182700	139045450	9540	9540	9540	9540	118
33	20241011	182600	139045450	9540	9540	9540	9540	0
34	20241011	182500	139045450	9540	9540	9540	9540	0
35	20241011	182400	139045450	9540	9540	9540	9540	0
36	20241011	182300	139045450	9540	9540	9540	9540	0
37	20241011	182200	139045450	9540	9540	9540	9540	0
38	20241011	182100	139045450	9540	9540	9540	9540	0
39	20241011	182000	139045450	9540	9540	9540	9540	0
40	20241011	181900	139045450	9540	9540	9540	9540	0
41	20241011	181800	139045450	9540	9540	9540	9540	0
42	20241011	181700	139045450	9540	9540	9540	9540	0
43	20241011	181600	139045450	9540	9540	9540	9540	0
44	20241011	181500	139045450	9540	9540	9540	9540	0
45	20241011	181400	139045450	9540	9540	9540	9540	0
46	20241011	181300	139045450	9540	9540	9540	9540	0
47	20241011	181200	139045450	9540	9540	9540	9540	0
48	20241011	181100	139045450	9540	9540	9540	9540	0
49	20241011	181000	139045450	9540	9540	9540	9540	0
50	20241011	180900	139045450	9540	9540	9540	9540	0
51	20241011	180800	139045450	9540	9540	9540	9540	0
52	20241011	180700	139045450	9540	9540	9540	9540	0
53	20241011	180600	139045450	9540	9540	9540	9540	0
54	20241011	180500	139045450	9540	9540	9540	9540	0
55	20241011	180400	139045450	9540	9540	9540	9540	0
56	20241011	180300	139045450	9540	9540	9540	9540	0
57	20241011	180200	139045450	9540	9540	9540	9540	0
58	20241011	180100	139045450	9540	9540	9540	9540	0
59	20241011	180000	139045450	9540	9540	9540	9540	0
60	20241011	175900	139045450	9540	9540	9540	9540	0
61	20241011	175800	139045450	9540	9540	9540	9540	0
62	20241011	175700	139045450	9540	9540	9540	9540	118
63	20241011	175600	139045450	9540	9540	9540	9540	0
64	20241011	175500	139045450	9540	9540	9540	9540	0
65	20241011	175400	139045450	9540	9540	9540	9540	0
66	20241011	175300	139045450	9540	9540	9540	9540	0
67	20241011	175200	139045450	9540	9540	9540	9540	0
68	20241011	175100	139045450	9540	9540	9540	9540	0
69	20241011	175000	139045450	9540	9540	9540	9540	0
70	20241011	174900	139045450	9540	9540	9540	9540	0
71	20241011	174800	139045450	9540	9540	9540	9540	0
72	20241011	174700	139045450	9540	9540	9540	9540	0
73	20241011	174600	139045450	9540	9540	9540	9540	0
74	20241011	174500	139045450	9540	9540	9540	9540	0
75	20241011	174400	139045450	9540	9540	9540	9540	0
76	20241011	174300	139045450	9540	9540	9540	9540	0
77	20241011	174200	139045450	9540	9540	9540	9540	0
78	20241011	174100	139045450	9540	9540	9540	9540	0
79	20241011	174000	139045450	9540	9540	9540	9540	0
80	20241011	173900	139045450	9540	9540	9540	9540	0
81	20241011	173800	139045450	9540	9540	9540	9540	0
82	20241011	173700	139045450	9540	9540	9540	9540	0
83	20241011	173600	139045450	9540	9540	9540	9540	0
84	20241011	173500	139045450	9540	9540	9540	9540	0
85	20241011	173400	139045450	9540	9540	9540	9540	0
86	20241011	173300	139045450	9540	9540	9540	9540	0
87	20241011	173200	139045450	9540	9540	9540	9540	0
88	20241011	173100	139045450	9540	9540	9540	9540	0
89	20241011	173000	139045450	9540	9540	9540	9540	0
90	20241011	172900	139045450	9540	9540	9540	9540	0
91	20241011	172800	139045450	9540	9540	9540	9540	0
92	20241011	172700	139045450	9540	9540	9540	9540	118
93	20241011	172600	139045450	9540	9540	9540	9540	0
94	20241011	172500	139045450	9540	9540	9540	9540	0
95	20241011	172400	139045450	9540	9540	9540	9540	0
96	20241011	172300	139045450	9540	9540	9540	9540	0
97	20241011	172200	139045450	9540	9540	9540	9540	0
98	20241011	172100	139045450	9540	9540	9540	9540	0
99	20241011	172000	139045450	9540	9540	9540	9540	0
100	20241011	171900	139045450	9540	9540	9540	9540	0
101	20241011	171800	139045450	9540	9540	9540	9540	0
102	20241011	171700	139045450	9540	9540	9540	9540	0
103	20241011	171600	139045450	9540	9540	9540	9540	0
104	20241011	171500	139045450	9540	9540	9540	9540	0
105	20241011	171400	139045450	9540	9540	9540	9540	0
106	20241011	171300	139045450	9540	9540	9540	9540	0
107	20241011	171200	139045450	9540	9540	9540	9540	0
108	20241011	171100	139045450	9540	9540	9540	9540	0
109	20241011	171000	139045450	9540	9540	9540	9540	0
110	20241011	170900	139045450	9540	9540	9540	9540	0
111	20241011	170800	139045450	9540	9540	9540	9540	0
112	20241011	170700	139045450	9540	9540	9540	9540	0
113	20241011	170600	139045450	9540	9540	9540	9540	0
114	20241011	170500	139045450	9540	9540	9540	9540	0
115	20241011	170400	139045450	9540	9540	9540	9540	0
116	20241011	170300	139045450	9540	9540	9540	9540	0
117	20241011	170200	139045450	9540	9540	9540	9540	0
118	20241011	170100	139045450	9540	9540	9540	9540	0
119	20241011	170000	139045450	9540	9540	9540	9540	0
120	20241011	165900	139045450	9540	9540	9540	9540	0
121	20241011	165800	139045450	9540	9540	9540	9540	0
122	20241011	165700	139045450	9540	9540	9540	9540	118
123	20241011	165600	139045450	9540	9540	9540	9540	0
124	20241011	165500	139045450	9540	9540	9540	9540	0
125	20241011	165400	139045450	9540	9540	9540	9540	0
126	20241011	165300	139045450	9540	9540	9540	9540	0
127	20241011	165200	139045450	9540	9540	9540	9540	0
128	20241011	165100	139045450	9540	9540	9540	9540	0
129	20241011	165000	139045450	9540	9540	9540	9540	0
130	20241011	164900	139045450	9540	9540	9540	9540	0
131	20241011	164800	139045450	9540	9540	9540	9540	0
132	20241011	164700	139045450	9540	9540	9540	9540	0
133	20241011	164600	139045450	9540	9540	9540	9540	0
134	20241011	164500	139045450	9540	9540	9540	9540	0
135	20241011	164400	139045450	9540	9540	9540	9540	0
136	20241011	164300	139045450	9540	9540	9540	9540	0
137	20241011	164200	139045450	9540	9540	9540	9540	0
138	20241011	164100	139045450	9540	9540	9540	9540	0
139	20241011	164000	139045450	9540	9540	9540	9540	0
140	20241011	163900	139045450	9540	9540	9540	9540	0
141	20241011	163800	139045450	9540	9540	9540	9540	0
142	20241011	163700	139045450	9540	9540	9540	9540	0
143	20241011	163600	139045450	9540	9540	9540	9540	0
144	20241011	163500	139045450	9540	9540	9540	9540	0
145	20241011	163400	139045450	9540	9540	9540	9540	0
146	20241011	163300	139045450	9540	9540	9540	9540	0
147	20241011	163200	139045450	9540	9540	9540	9540	0
148	20241011	163100	139045450	9540	9540	9540	9540	0
149	20241011	163000	139045450	9540	9540	9540	9540	0
150	20241011	162900	139045450	9540	9540	9540	9540	0
151	20241011	162800	139045450	9540	9540	9540	9540	0
152	20241011	162700	139045450	9540	9540	9540	9540	118
153	20241011	162600	139045450	9540	9540	9540	9540	0
154	20241011	162500	139045450	9540	9540	9540	9540	0
155	20241011	162400	139045450	9540	9540	9540	9540	0
156	20241011	162300	139045450	9540	9540	9540	9540	0
157	20241011	162200	139045450	9540	9540	9540	9540	0
158	20241011	162100	139045450	9540	9540	9540	9540	0
159	20241011	162000	139045450	9540	9540	9540	9540	0
160	20241011	161900	139045450	9540	9540	9540	9540	0
161	20241011	161800	139045450	9540	9540	9540	9540	0
162	20241011	161700	139045450	9540	9540	9540	9540	0
163	20241011	161600	139045450	9540	9540	9540	9540	0
164	20241011	161500	139045450	9540	9540	9540	9540	0
165	20241011	161400	139045450	9540	9540	9540	9540	0
166	20241011	161300	139045450	9540	9540	9540	9540	0
167	20241011	161200	139045450	9540	9540	9540	9540	0
168	20241011	161100	139045450	9540	9540	9540	9540	0
169	20241011	161000	139045450	9540	9540	9540	9540	0
170	20241011	160900	139045450	9540	9540	9540	9540	0
171	20241011	160800	139045450	9540	9540	9540	9540	0
172	20241011	160700	139045450	9540	9540	9540	9540	0
173	20241011	160600	139045450	9540	9540	9540	9540	0
174	20241011	160500	139045450	9540	9540	9540	9540	0
175	20241011	160400	139045450	9540	9540	9540	9540	0
176	20241011	160300	139045450	9540	9540	9540	9540	0
177	20241011	160200	139045450	9540	9540	9540	9540	0
178	20241011	160100	139045450	9540	9540	9540	9540	0
179	20241011	160000	139045450	9540	9540	9540	9540	0
180	20241011	155900	139045450	9540	9540	9540	9540	0
181	20241011	155800	139045450	9540	9540	9540	9540	0
182	20241011	155700	139045450	9540	9540	9540	9540	118
183	20241011	155600	139045450	9540	9540	9540	9540	0
184	20241011	155500	139045450	9540	9540	9540	9540	0
185	20241011	155400	139045450	9540	9540	9540	9540	0
186	20241011	155300	139045450	9540	9540	9540	9540	0
187	20241011	155200	139045450	9540	9540	9540	9540	0
188	20241011	155100	139045450	9540	9540	9540	9540	0
189	20241011	155000	139045450	9540	9540	9540	9540	0
190	20241011	154900	139045450	9540	9540	9540	9540	0
191	20241011	154800	139045450	9540	9540	9540	9540	0
192	20241011	154700	139045450	9540	9540	9540	9540	0
193	20241011	154600	139045450	9540	9540	9540	9540	0
194	20241011	154500	139045450	9540	9540	9540	9540	0
195	20241011	154400	139045450	9540	9540	9540	9540	0
196	20241011	154300	139045450	9540	9540	9540	9540	0
197	20241011	154200	139045450	9540	9540	9540	9540	0
198	20241011	154100	139045450	9540	9540	9540	9540	0
199	20241011	154000	139045450	9540	9540	9540	9540	0
200	20241011	153900	139045450	9540	9540	9540	9540	0
201	20241011	153800	139045450	9540	9540	9540	9540	0
202	20241011	153700	139045450	9540	9540	9540	9540	0
203	20241011	153600	139045450	9540	9540	9540	9540	0
204	20241011	153500	139045450	9540	9540	9540	9540	0
205	20241011	153400	139045450	9540	9540	9540	9540	0
206	20241011	153300	139045450	9540	9540	9540	9540	0
207	20241011	153200	139045450	9540	9540	9540	9540	0
208	20241011	153100	139045450	9540	9540	9540	9540	0
209	20241011	153000	139045450	9540	9540	9540	9540	118
210	20241011	152900	137919730	9530	9530	9530	9530	0
211	20241011	152800	137919730	9530	9530	9530	9530	0
212	20241011	152700	137919730	9530	9530	9530	9530	0
213	20241011	152600	137919730	9530	9530	9530	9530	0
214	20241011	152500	137919730	9530	9530	9530	9530	0
215	20241011	152400	137919730	9530	9530	9530	9530	0
216	20241011	152300	137919730	9530	9530	9530	9530	0
217	20241011	152200	137919730	9530	9530	9530	9530	0
218	20241011	152100	137919730	9530	9530	9530	9530	0
219	20241011	152000	137919730	9530	9530	9530	9530	0
220	20241011	151900	137919730	9530	9530	9530	9530	5
221	20241011	151800	137872080	9530	9530	9530	9530	5
222	20241011	151700	137824430	9530	9530	9530	9530	2
223	20241011	151600	137805370	9530	9530	9530	9530	10
224	20241011	151500	137710070	9530	9530	9530	9530	73
225	20241011	151400	137014380	9530	9530	9530	9530	0
226	20241011	151300	137014380	9530	9530	9530	9530	0
227	20241011	151200	137014380	9530	9520	9530	9520	154
228	20241011	151100	135546950	9520	9520	9520	9520	0
229	20241011	151000	135546950	9520	9520	9520	9520	209
230	20241011	150900	133557270	9520	9520	9520	9520	0
231	20241011	150800	133557270	9520	9520	9520	9520	0
232	20241011	150700	133557270	9520	9520	9520	9520	0
233	20241011	150600	133557270	9520	9530	9530	9520	201
234	20241011	150500	131643740	9540	9540	9540	9540	0
235	20241011	150400	131643740	9540	9540	9540	9540	0
236	20241011	150300	131643740	9540	9540	9540	9540	0
237	20241011	150200	131643740	9540	9540	9540	9540	0
238	20241011	150100	131643740	9540	9540	9540	9540	150
239	20241011	150000	130212740	9540	9540	9540	9540	0
240	20241011	145900	130212740	9540	9540	9540	9540	0
241	20241011	145800	130212740	9540	9520	9540	9520	145
242	20241011	145700	128830280	9520	9520	9520	9520	76
243	20241011	145600	128106760	9510	9510	9510	9510	0
244	20241011	145500	128106760	9510	9510	9510	9510	77
245	20241011	145400	127374490	9510	9510	9510	9510	73
246	20241011	145300	126680260	9510	9510	9510	9510	0
247	20241011	145200	126680260	9510	9510	9510	9510	0
248	20241011	145100	126680260	9510	9510	9510	9510	0
249	20241011	145000	126680260	9510	9510	9510	9510	0
250	20241011	144900	126680260	9510	9510	9510	9510	0
251	20241011	144800	126680260	9510	9510	9510	9510	0
252	20241011	144700	126680260	9510	9510	9510	9510	0
253	20241011	144600	126680260	9510	9500	9510	9500	464
254	20241011	144500	122270540	9490	9490	9490	9490	0
255	20241011	144400	122270540	9490	9490	9490	9490	0
256	20241011	144300	122270540	9490	9490	9490	9490	36
257	20241011	144200	121928900	9490	9490	9490	9490	0
258	20241011	144100	121928900	9490	9490	9490	9490	9
259	20241011	144000	121843490	9500	9500	9500	9500	315
260	20241011	143900	118850990	9510	9510	9510	9510	0
261	20241011	143800	118850990	9510	9510	9510	9510	0
262	20241011	143700	118850990	9510	9510	9510	9510	0
263	20241011	143600	118850990	9510	9510	9510	9510	0
264	20241011	143500	118850990	9510	9510	9510	9510	0
265	20241011	143400	118850990	9510	9510	9510	9510	0
266	20241011	143300	118850990	9510	9510	9510	9510	0
267	20241011	143200	118850990	9510	9510	9510	9510	166
268	20241011	143100	117272330	9510	9510	9510	9510	0
269	20241011	143000	117272330	9510	9510	9510	9510	0
270	20241011	142900	117272330	9510	9510	9510	9510	0
271	20241011	142800	117272330	9510	9510	9510	9510	0
272	20241011	142700	117272330	9510	9510	9510	9510	0
273	20241011	142600	117272330	9510	9510	9510	9510	0
274	20241011	142500	117272330	9510	9510	9510	9510	0
275	20241011	142400	117272330	9510	9510	9510	9510	142
276	20241011	142300	115921910	9510	9510	9510	9510	500
277	20241011	142200	111166910	9520	9520	9520	9520	0
278	20241011	142100	111166910	9520	9520	9520	9520	300
279	20241011	142000	108310910	9520	9520	9520	9520	0
280	20241011	141900	108310910	9520	9520	9520	9520	0
281	20241011	141800	108310910	9520	9520	9520	9520	0
282	20241011	141700	108310910	9520	9520	9520	9520	0
283	20241011	141600	108310910	9520	9520	9520	9520	0
284	20241011	141500	108310910	9520	9520	9520	9520	0
285	20241011	141400	108310910	9520	9530	9530	9520	459
286	20241011	141300	103941130	9530	9530	9530	9530	0
287	20241011	141200	103941130	9530	9530	9530	9530	0
288	20241011	141100	103941130	9530	9530	9530	9530	27
289	20241011	141000	103683820	9550	9550	9550	9550	2
290	20241011	140900	103664720	9530	9530	9530	9530	0
291	20241011	140800	103664720	9530	9530	9530	9530	0
292	20241011	140700	103664720	9530	9530	9530	9530	0
293	20241011	140600	103664720	9530	9530	9530	9530	0
294	20241011	140500	103664720	9530	9530	9530	9530	0
295	20241011	140400	103664720	9530	9530	9530	9530	0
296	20241011	140300	103664720	9530	9530	9530	9530	2
297	20241011	140200	103645660	9530	9530	9530	9530	5
298	20241011	140100	103598010	9530	9530	9530	9530	192
299	20241011	140000	101768250	9540	9540	9540	9540	0
300	20241011	135900	101768250	9540	9540	9540	9540	55
301	20241011	135800	101243550	9540	9540	9540	9540	0
302	20241011	135700	101243550	9540	9540	9540	9540	9
303	20241011	135600	101157690	9540	9540	9540	9540	0
304	20241011	135500	101157690	9540	9540	9540	9540	34
305	20241011	135400	100833330	9560	9560	9560	9560	60
306	20241011	135300	100259730	9540	9540	9540	9540	0
307	20241011	135200	100259730	9540	9540	9540	9540	0
308	20241011	135100	100259730	9540	9540	9540	9540	0
309	20241011	135000	100259730	9540	9540	9540	9540	0
310	20241011	134900	100259730	9540	9540	9540	9540	0
311	20241011	134800	100259730	9540	9540	9540	9540	57
312	20241011	134700	99715950	9530	9540	9540	9530	202
313	20241011	134600	97789870	9540	9540	9540	9540	0
314	20241011	134500	97789870	9540	9540	9540	9540	0
315	20241011	134400	97789870	9540	9540	9540	9540	0
316	20241011	134300	97789870	9540	9540	9540	9540	0
317	20241011	134200	97789870	9540	9540	9540	9540	50
318	20241011	134100	97312870	9570	9570	9570	9570	0
319	20241011	134000	97312870	9570	9570	9570	9570	0
320	20241011	133900	97312870	9570	9570	9570	9570	0
321	20241011	133800	97312870	9570	9570	9570	9570	0
322	20241011	133700	97312870	9570	9570	9570	9570	0
323	20241011	133600	97312870	9570	9570	9570	9570	0
324	20241011	133500	97312870	9570	9570	9570	9570	0
325	20241011	133400	97312870	9570	9570	9570	9570	0
326	20241011	133300	97312870	9570	9570	9570	9570	0
327	20241011	133200	97312870	9570	9540	9570	9540	100
328	20241011	133100	96356880	9560	9560	9560	9560	0
329	20241011	133000	96356880	9560	9560	9560	9560	0
330	20241011	132900	96356880	9560	9530	9560	9530	200
331	20241011	132800	94448600	9530	9530	9530	9530	1
332	20241011	132700	94439070	9520	9520	9520	9520	10
333	20241011	132600	94343870	9530	9530	9530	9530	0
334	20241011	132500	94343870	9530	9530	9530	9530	0
335	20241011	132400	94343870	9530	9530	9530	9530	0
336	20241011	132300	94343870	9530	9530	9530	9530	0
337	20241011	132200	94343870	9530	9530	9530	9530	0
338	20241011	132100	94343870	9530	9530	9530	9530	0
339	20241011	132000	94343870	9530	9530	9530	9530	0
340	20241011	131900	94343870	9530	9530	9530	9530	100
341	20241011	131800	93390870	9530	9530	9530	9530	0
342	20241011	131700	93390870	9530	9530	9530	9530	32
343	20241011	131600	93085910	9510	9510	9510	9510	0
344	20241011	131500	93085910	9510	9510	9510	9510	0
345	20241011	131400	93085910	9510	9510	9510	9510	0
346	20241011	131300	93085910	9510	9510	9510	9510	36
347	20241011	131200	92743550	9520	9520	9520	9520	1
348	20241011	131100	92734030	9530	9530	9530	9530	10
349	20241011	131000	92638730	9530	9530	9530	9530	0
350	20241011	130900	92638730	9530	9530	9530	9530	0
351	20241011	130800	92638730	9530	9530	9530	9530	0
352	20241011	130700	92638730	9530	9530	9530	9530	0
353	20241011	130600	92638730	9530	9530	9530	9530	0
354	20241011	130500	92638730	9530	9530	9530	9530	0
355	20241011	130400	92638730	9530	9530	9530	9530	0
356	20241011	130300	92638730	9530	9530	9530	9530	0
357	20241011	130200	92638730	9530	9530	9530	9530	20
358	20241011	130100	92448130	9530	9530	9530	9530	0
359	20241011	130000	92448130	9530	9530	9530	9530	0
360	20241011	125900	92448130	9530	9530	9530	9530	0
361	20241011	125800	92448130	9530	9530	9530	9530	0
362	20241011	125700	92448130	9530	9530	9530	9530	11
363	20241011	125600	92343300	9540	9540	9540	9540	0
364	20241011	125500	92343300	9540	9540	9540	9540	0
365	20241011	125400	92343300	9540	9540	9540	9540	0
366	20241011	125300	92343300	9540	9540	9540	9540	0
367	20241011	125200	92343300	9540	9540	9540	9540	0
368	20241011	125100	92343300	9540	9540	9540	9540	0
369	20241011	125000	92343300	9540	9540	9540	9540	1
370	20241011	124900	92333760	9550	9550	9550	9550	0
371	20241011	124800	92333760	9550	9550	9550	9550	7
372	20241011	124700	92266910	9550	9550	9550	9550	10
373	20241011	124600	92171410	9550	9550	9550	9550	0
374	20241011	124500	92171410	9550	9550	9550	9550	0
375	20241011	124400	92171410	9550	9550	9550	9550	0
376	20241011	124300	92171410	9550	9550	9550	9550	0
377	20241011	124200	92171410	9550	9550	9550	9550	0
378	20241011	124100	92171410	9550	9550	9550	9550	0
379	20241011	124000	92171410	9550	9530	9550	9530	809
380	20241011	123900	84448580	9530	9530	9530	9530	9
381	20241011	123800	84362810	9530	9530	9530	9530	9
382	20241011	123700	84277040	9530	9530	9530	9530	19
383	20241011	123600	84095970	9530	9530	9530	9530	7
384	20241011	123500	84029260	9530	9530	9530	9530	7
385	20241011	123400	83962550	9530	9520	9530	9520	140
386	20241011	123300	82628950	9520	9520	9520	9510	59
387	20241011	123200	82067570	9500	9500	9500	9500	135
388	20241011	123100	80785070	9510	9510	9510	9510	0
389	20241011	123000	80785070	9510	9510	9510	9510	0
390	20241011	122900	80785070	9510	9510	9510	9510	0
391	20241011	122800	80785070	9510	9510	9510	9510	0
392	20241011	122700	80785070	9510	9510	9510	9510	5
393	20241011	122600	80737520	9510	9500	9530	9500	1535
394	20241011	122500	66118310	9500	9500	9500	9500	69
395	20241011	122400	65462810	9490	9500	9500	9490	379
396	20241011	122300	61864050	9510	9510	9510	9510	0
397	20241011	122200	61864050	9510	9510	9510	9510	0
398	20241011	122100	61864050	9510	9510	9510	9510	0
399	20241011	122000	61864050	9510	9510	9510	9510	0
400	20241011	121900	61864050	9510	9510	9510	9510	0
401	20241011	121800	61864050	9510	9510	9510	9510	0
402	20241011	121700	61864050	9510	9510	9510	9510	0
403	20241011	121600	61864050	9510	9510	9510	9510	330
404	20241011	121500	58725750	9510	9510	9510	9510	0
405	20241011	121400	58725750	9510	9510	9510	9510	0
406	20241011	121300	58725750	9510	9510	9510	9510	9
407	20241011	121200	58640160	9520	9520	9520	9520	0
408	20241011	121100	58640160	9520	9520	9520	9520	0
409	20241011	121000	58640160	9520	9520	9520	9520	0
410	20241011	120900	58640160	9520	9520	9520	9520	2
411	20241011	120800	58621120	9520	9520	9520	9520	0
412	20241011	120700	58621120	9520	9530	9530	9520	239
413	20241011	120600	56344780	9540	9520	9540	9520	21
414	20241011	120500	56144840	9520	9530	9530	9520	21
415	20241011	120400	55944720	9530	9530	9530	9530	105
416	20241011	120300	54944070	9530	9530	9530	9530	129
417	20241011	120200	53714700	9530	9530	9530	9530	0
418	20241011	120100	53714700	9530	9530	9530	9530	0
419	20241011	120000	53714700	9530	9530	9530	9530	100
420	20241011	115900	52761700	9530	9530	9530	9530	0
421	20241011	115800	52761700	9530	9530	9530	9530	0
422	20241011	115700	52761700	9530	9530	9530	9530	30
423	20241011	115600	52475800	9540	9540	9540	9540	125
424	20241011	115500	51283300	9550	9550	9550	9550	0
425	20241011	115400	51283300	9550	9550	9550	9550	300
426	20241011	115300	48418300	9550	9550	9550	9550	0
427	20241011	115200	48418300	9550	9550	9550	9550	0
428	20241011	115100	48418300	9550	9550	9550	9550	0
429	20241011	115000	48418300	9550	9550	9550	9550	0
430	20241011	114900	48418300	9550	9550	9550	9550	0
431	20241011	114800	48418300	9550	9550	9550	9550	0
432	20241011	114700	48418300	9550	9550	9550	9550	0
433	20241011	114600	48418300	9550	9550	9550	9550	0
434	20241011	114500	48418300	9550	9550	9550	9550	0
435	20241011	114400	48418300	9550	9550	9550	9550	4
436	20241011	114300	48380100	9530	9530	9530	9530	0
437	20241011	114200	48380100	9530	9530	9530	9530	0
438	20241011	114100	48380100	9530	9530	9530	9530	0
439	20241011	114000	48380100	9530	9530	9530	9530	19
440	20241011	113900	48199030	9540	9540	9540	9540	63
441	20241011	113800	47598010	9550	9550	9550	9550	0
442	20241011	113700	47598010	9550	9550	9550	9550	0
443	20241011	113600	47598010	9550	9550	9550	9550	0
444	20241011	113500	47598010	9550	9550	9550	9550	0
445	20241011	113400	47598010	9550	9550	9550	9550	0
446	20241011	113300	47598010	9550	9550	9550	9550	0
447	20241011	113200	47598010	9550	9550	9550	9550	0
448	20241011	113100	47598010	9550	9550	9550	9550	0
449	20241011	113000	47598010	9550	9550	9550	9550	10
450	20241011	112900	47502510	9550	9550	9550	9550	0
451	20241011	112800	47502510	9550	9550	9550	9550	15
452	20241011	112700	47359260	9540	9540	9540	9540	0
453	20241011	112600	47359260	9540	9540	9540	9540	0
454	20241011	112500	47359260	9540	9540	9540	9540	0
455	20241011	112400	47359260	9540	9540	9540	9540	0
456	20241011	112300	47359260	9540	9540	9540	9540	50
457	20241011	112200	46882260	9550	9550	9550	9550	66
458	20241011	112100	46251960	9550	9550	9550	9550	9
459	20241011	112000	46166010	9550	9550	9550	9550	0
460	20241011	111900	46166010	9550	9550	9550	9550	52
461	20241011	111800	45669410	9550	9550	9550	9550	0
462	20241011	111700	45669410	9550	9550	9550	9550	0
463	20241011	111600	45669410	9550	9540	9550	9540	173
464	20241011	111500	44017380	9530	9530	9530	9530	52
465	20241011	111400	43521820	9520	9520	9520	9520	0
466	20241011	111300	43521820	9520	9520	9520	9520	0
467	20241011	111200	43521820	9520	9520	9520	9520	0
468	20241011	111100	43521820	9520	9520	9520	9520	31
469	20241011	111000	43226700	9520	9520	9520	9520	119
470	20241011	110900	42093820	9500	9500	9500	9500	0
471	20241011	110800	42093820	9500	9500	9500	9500	0
472	20241011	110700	42093820	9500	9500	9500	9500	0
473	20241011	110600	42093820	9500	9500	9500	9500	0
474	20241011	110500	42093820	9500	9500	9500	9500	0
475	20241011	110400	42093820	9500	9500	9500	9500	0
476	20241011	110300	42093820	9500	9500	9500	9500	0
477	20241011	110200	42093820	9500	9500	9500	9500	0
478	20241011	110100	42093820	9500	9500	9500	9500	9
479	20241011	110000	42008320	9500	9500	9500	9500	0
480	20241011	105900	42008320	9500	9500	9500	9500	1
481	20241011	105800	41998820	9500	9500	9500	9500	16
482	20241011	105700	41846820	9520	9520	9520	9520	0
483	20241011	105600	41846820	9520	9520	9520	9520	0
484	20241011	105500	41846820	9520	9540	9540	9520	55
485	20241011	105400	41322940	9540	9540	9540	9540	0
486	20241011	105300	41322940	9540	9540	9540	9540	0
487	20241011	105200	41322940	9540	9540	9540	9540	0
488	20241011	105100	41322940	9540	9540	9540	9540	5
489	20241011	105000	41275240	9550	9550	9550	9550	0
490	20241011	104900	41275240	9550	9550	9550	9550	0
491	20241011	104800	41275240	9550	9550	9550	9550	0
492	20241011	104700	41275240	9550	9540	9550	9540	172
493	20241011	104600	39633900	9530	9530	9530	9530	0
494	20241011	104500	39633900	9530	9530	9530	9530	8
495	20241011	104400	39557660	9530	9530	9530	9530	0
496	20241011	104300	39557660	9530	9530	9530	9530	0
497	20241011	104200	39557660	9530	9540	9540	9530	89
498	20241011	104100	38708650	9530	9520	9530	9520	23
499	20241011	104000	38489680	9520	9520	9520	9520	50
500	20241011	103900	38013680	9510	9510	9510	9510	0
501	20241011	103800	38013680	9510	9510	9510	9510	0
502	20241011	103700	38013680	9510	9510	9510	9510	50
503	20241011	103600	37538180	9510	9510	9510	9510	0
504	20241011	103500	37538180	9510	9510	9510	9510	0
505	20241011	103400	37538180	9510	9510	9510	9510	0
506	20241011	103300	37538180	9510	9510	9510	9510	0
507	20241011	103200	37538180	9510	9510	9510	9510	3
508	20241011	103100	37509650	9510	9510	9510	9510	2
509	20241011	103000	37490630	9510	9510	9510	9510	2
510	20241011	102900	37471610	9510	9510	9530	9510	5
511	20241011	102800	37424000	9530	9510	9530	9510	290
512	20241011	102700	34663280	9490	9490	9490	9490	0
513	20241011	102600	34663280	9490	9490	9490	9490	0
514	20241011	102500	34663280	9490	9500	9500	9490	50
515	20241011	102400	34188300	9510	9510	9510	9510	0
516	20241011	102300	34188300	9510	9510	9510	9510	0
517	20241011	102200	34188300	9510	9500	9510	9500	176
518	20241011	102100	32515060	9500	9500	9500	9500	100
519	20241011	102000	31565060	9500	9500	9500	9500	50
520	20241011	101900	31090060	9510	9510	9510	9510	1
521	20241011	101800	31080550	9510	9510	9510	9510	3
522	20241011	101700	31052020	9500	9500	9500	9500	40
523	20241011	101600	30672020	9500	9500	9500	9500	10
524	20241011	101500	30577020	9500	9500	9500	9500	0
525	20241011	101400	30577020	9500	9500	9500	9500	0
526	20241011	101300	30577020	9500	9500	9500	9500	0
527	20241011	101200	30577020	9500	9500	9500	9500	0
528	20241011	101100	30577020	9500	9500	9500	9500	1
529	20241011	101000	30567520	9500	9500	9500	9500	0
530	20241011	100900	30567520	9500	9500	9500	9500	0
531	20241011	100800	30567520	9500	9500	9500	9500	22
532	20241011	100700	30358520	9510	9510	9510	9510	0
533	20241011	100600	30358520	9510	9500	9510	9500	35
534	20241011	100500	30025990	9500	9500	9500	9500	18
535	20241011	100400	29854990	9500	9500	9500	9500	0
536	20241011	100300	29854990	9500	9500	9500	9500	132
537	20241011	100200	28600990	9500	9510	9510	9500	9
538	20241011	100100	28515480	9500	9510	9510	9500	10
539	20241011	100000	28420390	9500	9500	9500	9500	0
540	20241011	095900	28420390	9500	9500	9500	9500	91
541	20241011	095800	27555890	9500	9500	9500	9500	0
542	20241011	095700	27555890	9500	9500	9500	9500	219
543	20241011	095600	25475390	9500	9500	9500	9500	0
544	20241011	095500	25475390	9500	9500	9500	9500	81
545	20241011	095400	24705890	9500	9500	9500	9500	53
546	20241011	095300	24202390	9500	9500	9500	9500	100
547	20241011	095200	23252390	9500	9500	9500	9500	0
548	20241011	095100	23252390	9500	9500	9500	9500	0
549	20241011	095000	23252390	9500	9500	9500	9500	110
550	20241011	094900	22207390	9500	9500	9500	9500	0
551	20241011	094800	22207390	9500	9500	9500	9500	0
552	20241011	094700	22207390	9500	9500	9500	9500	0
553	20241011	094600	22207390	9500	9500	9500	9500	0
554	20241011	094500	22207390	9500	9500	9500	9500	0
555	20241011	094400	22207390	9500	9500	9500	9500	0
556	20241011	094300	22207390	9500	9500	9500	9500	63
557	20241011	094200	21608890	9500	9510	9510	9500	71
558	20241011	094100	20934360	9510	9510	9510	9510	12
559	20241011	094000	20820240	9500	9500	9500	9500	34
560	20241011	093900	20497240	9500	9500	9500	9500	16
561	20241011	093800	20345240	9500	9500	9500	9500	30
562	20241011	093700	20060240	9500	9500	9500	9500	50
563	20241011	093600	19585240	9510	9510	9510	9510	50
564	20241011	093500	19109740	9500	9500	9500	9500	0
565	20241011	093400	19109740	9500	9500	9500	9500	0
566	20241011	093300	19109740	9500	9500	9500	9500	100
567	20241011	093200	18159740	9490	9490	9490	9490	0
568	20241011	093100	18159740	9490	9490	9490	9490	0
569	20241011	093000	18159740	9490	9490	9490	9490	41
570	20241011	092900	17770650	9490	9490	9490	9490	80
571	20241011	092800	17011450	9500	9500	9500	9500	1
572	20241011	092700	17001950	9500	9500	9500	9500	0
573	20241011	092600	17001950	9500	9500	9500	9500	0
574	20241011	092500	17001950	9500	9500	9500	9500	26
575	20241011	092400	16754950	9490	9490	9490	9490	0
576	20241011	092300	16754950	9490	9500	9500	9490	113
577	20241011	092200	15682350	9500	9500	9500	9500	187
578	20241011	092100	13905850	9510	9500	9510	9500	44
579	20241011	092000	13487550	9500	9500	9500	9500	801
580	20241011	091900	5878050	9500	9500	9500	9500	0
581	20241011	091800	5878050	9500	9490	9500	9490	22
582	20241011	091700	5669250	9500	9490	9500	9490	3
583	20241011	091600	5640760	9500	9500	9500	9500	10
584	20241011	091500	5545760	9500	9500	9500	9500	0
585	20241011	091400	5545760	9500	9500	9500	9500	0
586	20241011	091300	5545760	9500	9500	9500	9500	0
587	20241011	091200	5545760	9500	9500	9500	9500	2
588	20241011	091100	5526760	9500	9460	9500	9460	51
589	20241011	091000	5044260	9500	9500	9500	9470	4
590	20241011	090900	5006290	9500	9470	9500	9470	361
591	20241011	090800	1578860	9460	9460	9460	9460	0
592	20241011	090700	1578860	9460	9460	9460	9460	19
593	20241011	090600	1399120	9460	9460	9460	9460	0
594	20241011	090500	1399120	9460	9460	9460	9460	0
595	20241011	090400	1399120	9460	9460	9460	9460	1
596	20241011	090300	1389660	9450	9450	9450	9450	27
597	20241011	090200	1134510	9450	9450	9450	9450	63
598	20241011	090100	539160	9460	9460	9460	9460	0
599	20241011	090000	539160	9460	9460	9460	9450	57