KissMeData/011560/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185700	177660460	9600	9600	9600	9600	222
3	20241015	185600	177660460	9600	9600	9600	9600	0
4	20241015	185500	177660460	9600	9600	9600	9600	0
5	20241015	185400	177660460	9600	9600	9600	9600	0
6	20241015	185300	177660460	9600	9600	9600	9600	0
7	20241015	185200	177660460	9600	9600	9600	9600	0
8	20241015	185100	177660460	9600	9600	9600	9600	0
9	20241015	185000	177660460	9600	9600	9600	9600	0
10	20241015	184900	177660460	9600	9600	9600	9600	0
11	20241015	184800	177660460	9600	9600	9600	9600	0
12	20241015	184700	177660460	9600	9600	9600	9600	0
13	20241015	184600	177660460	9600	9600	9600	9600	0
14	20241015	184500	177660460	9600	9600	9600	9600	0
15	20241015	184400	177660460	9600	9600	9600	9600	0
16	20241015	184300	177660460	9600	9600	9600	9600	0
17	20241015	184200	177660460	9600	9600	9600	9600	0
18	20241015	184100	177660460	9600	9600	9600	9600	0
19	20241015	184000	177660460	9600	9600	9600	9600	0
20	20241015	183900	177660460	9600	9600	9600	9600	0
21	20241015	183800	177660460	9600	9600	9600	9600	0
22	20241015	183700	177660460	9600	9600	9600	9600	0
23	20241015	183600	177660460	9600	9600	9600	9600	0
24	20241015	183500	177660460	9600	9600	9600	9600	0
25	20241015	183400	177660460	9600	9600	9600	9600	0
26	20241015	183300	177660460	9600	9600	9600	9600	0
27	20241015	183200	177660460	9600	9600	9600	9600	0
28	20241015	183100	177660460	9600	9600	9600	9600	0
29	20241015	183000	177660460	9600	9600	9600	9600	0
30	20241015	182900	177660460	9600	9600	9600	9600	0
31	20241015	182800	177660460	9600	9600	9600	9600	0
32	20241015	182700	177660460	9600	9600	9600	9600	222
33	20241015	182600	177660460	9600	9600	9600	9600	0
34	20241015	182500	177660460	9600	9600	9600	9600	0
35	20241015	182400	177660460	9600	9600	9600	9600	0
36	20241015	182300	177660460	9600	9600	9600	9600	0
37	20241015	182200	177660460	9600	9600	9600	9600	0
38	20241015	182100	177660460	9600	9600	9600	9600	0
39	20241015	182000	177660460	9600	9600	9600	9600	0
40	20241015	181900	177660460	9600	9600	9600	9600	0
41	20241015	181800	177660460	9600	9600	9600	9600	0
42	20241015	181700	177660460	9600	9600	9600	9600	0
43	20241015	181600	177660460	9600	9600	9600	9600	0
44	20241015	181500	177660460	9600	9600	9600	9600	0
45	20241015	181400	177660460	9600	9600	9600	9600	0
46	20241015	181300	177660460	9600	9600	9600	9600	0
47	20241015	181200	177660460	9600	9600	9600	9600	0
48	20241015	181100	177660460	9600	9600	9600	9600	0
49	20241015	181000	177660460	9600	9600	9600	9600	0
50	20241015	180900	177660460	9600	9600	9600	9600	0
51	20241015	180800	177660460	9600	9600	9600	9600	0
52	20241015	180700	177660460	9600	9600	9600	9600	0
53	20241015	180600	177660460	9600	9600	9600	9600	0
54	20241015	180500	177660460	9600	9600	9600	9600	0
55	20241015	180400	177660460	9600	9600	9600	9600	0
56	20241015	180300	177660460	9600	9600	9600	9600	0
57	20241015	180200	177660460	9600	9600	9600	9600	0
58	20241015	180100	177660460	9600	9600	9600	9600	0
59	20241015	180000	177660460	9600	9600	9600	9600	0
60	20241015	175900	177660460	9600	9600	9600	9600	0
61	20241015	175800	177660460	9600	9600	9600	9600	0
62	20241015	175700	177660460	9600	9600	9600	9600	222
63	20241015	175600	177660460	9600	9600	9600	9600	0
64	20241015	175500	177660460	9600	9600	9600	9600	0
65	20241015	175400	177660460	9600	9600	9600	9600	0
66	20241015	175300	177660460	9600	9600	9600	9600	0
67	20241015	175200	177660460	9600	9600	9600	9600	0
68	20241015	175100	177660460	9600	9600	9600	9600	0
69	20241015	175000	177660460	9600	9600	9600	9600	0
70	20241015	174900	177660460	9600	9600	9600	9600	0
71	20241015	174800	177660460	9600	9600	9600	9600	0
72	20241015	174700	177660460	9600	9600	9600	9600	0
73	20241015	174600	177660460	9600	9600	9600	9600	0
74	20241015	174500	177660460	9600	9600	9600	9600	0
75	20241015	174400	177660460	9600	9600	9600	9600	0
76	20241015	174300	177660460	9600	9600	9600	9600	0
77	20241015	174200	177660460	9600	9600	9600	9600	0
78	20241015	174100	177660460	9600	9600	9600	9600	0
79	20241015	174000	177660460	9600	9600	9600	9600	0
80	20241015	173900	177660460	9600	9600	9600	9600	0
81	20241015	173800	177660460	9600	9600	9600	9600	0
82	20241015	173700	177660460	9600	9600	9600	9600	0
83	20241015	173600	177660460	9600	9600	9600	9600	0
84	20241015	173500	177660460	9600	9600	9600	9600	0
85	20241015	173400	177660460	9600	9600	9600	9600	0
86	20241015	173300	177660460	9600	9600	9600	9600	0
87	20241015	173200	177660460	9600	9600	9600	9600	0
88	20241015	173100	177660460	9600	9600	9600	9600	0
89	20241015	173000	177660460	9600	9600	9600	9600	0
90	20241015	172900	177660460	9600	9600	9600	9600	0
91	20241015	172800	177660460	9600	9600	9600	9600	0
92	20241015	172700	177660460	9600	9600	9600	9600	222
93	20241015	172600	177660460	9600	9600	9600	9600	0
94	20241015	172500	177660460	9600	9600	9600	9600	0
95	20241015	172400	177660460	9600	9600	9600	9600	0
96	20241015	172300	177660460	9600	9600	9600	9600	0
97	20241015	172200	177660460	9600	9600	9600	9600	0
98	20241015	172100	177660460	9600	9600	9600	9600	0
99	20241015	172000	177660460	9600	9600	9600	9600	0
100	20241015	171900	177660460	9600	9600	9600	9600	0
101	20241015	171800	177660460	9600	9600	9600	9600	0
102	20241015	171700	177660460	9600	9600	9600	9600	0
103	20241015	171600	177660460	9600	9600	9600	9600	0
104	20241015	171500	177660460	9600	9600	9600	9600	0
105	20241015	171400	177660460	9600	9600	9600	9600	0
106	20241015	171300	177660460	9600	9600	9600	9600	0
107	20241015	171200	177660460	9600	9600	9600	9600	0
108	20241015	171100	177660460	9600	9600	9600	9600	0
109	20241015	171000	177660460	9600	9600	9600	9600	0
110	20241015	170900	177660460	9600	9600	9600	9600	0
111	20241015	170800	177660460	9600	9600	9600	9600	0
112	20241015	170700	177660460	9600	9600	9600	9600	0
113	20241015	170600	177660460	9600	9600	9600	9600	0
114	20241015	170500	177660460	9600	9600	9600	9600	0
115	20241015	170400	177660460	9600	9600	9600	9600	0
116	20241015	170300	177660460	9600	9600	9600	9600	0
117	20241015	170200	177660460	9600	9600	9600	9600	0
118	20241015	170100	177660460	9600	9600	9600	9600	0
119	20241015	170000	177660460	9600	9600	9600	9600	0
120	20241015	165900	177660460	9600	9600	9600	9600	0
121	20241015	165800	177660460	9600	9600	9600	9600	0
122	20241015	165700	177660460	9600	9600	9600	9600	222
123	20241015	165600	177660460	9600	9600	9600	9600	0
124	20241015	165500	177660460	9600	9600	9600	9600	0
125	20241015	165400	177660460	9600	9600	9600	9600	0
126	20241015	165300	177660460	9600	9600	9600	9600	0
127	20241015	165200	177660460	9600	9600	9600	9600	0
128	20241015	165100	177660460	9600	9600	9600	9600	0
129	20241015	165000	177660460	9600	9600	9600	9600	0
130	20241015	164900	177660460	9600	9600	9600	9600	0
131	20241015	164800	177660460	9600	9600	9600	9600	0
132	20241015	164700	177660460	9600	9600	9600	9600	0
133	20241015	164600	177660460	9600	9600	9600	9600	0
134	20241015	164500	177660460	9600	9600	9600	9600	0
135	20241015	164400	177660460	9600	9600	9600	9600	0
136	20241015	164300	177660460	9600	9600	9600	9600	0
137	20241015	164200	177660460	9600	9600	9600	9600	0
138	20241015	164100	177660460	9600	9600	9600	9600	0
139	20241015	164000	177660460	9600	9600	9600	9600	0
140	20241015	163900	177660460	9600	9600	9600	9600	0
141	20241015	163800	177660460	9600	9600	9600	9600	0
142	20241015	163700	177660460	9600	9600	9600	9600	0
143	20241015	163600	177660460	9600	9600	9600	9600	0
144	20241015	163500	177660460	9600	9600	9600	9600	0
145	20241015	163400	177660460	9600	9600	9600	9600	0
146	20241015	163300	177660460	9600	9600	9600	9600	0
147	20241015	163200	177660460	9600	9600	9600	9600	0
148	20241015	163100	177660460	9600	9600	9600	9600	0
149	20241015	163000	177660460	9600	9600	9600	9600	0
150	20241015	162900	177660460	9600	9600	9600	9600	0
151	20241015	162800	177660460	9600	9600	9600	9600	0
152	20241015	162700	177660460	9600	9600	9600	9600	222
153	20241015	162600	177660460	9600	9600	9600	9600	0
154	20241015	162500	177660460	9600	9600	9600	9600	0
155	20241015	162400	177660460	9600	9600	9600	9600	0
156	20241015	162300	177660460	9600	9600	9600	9600	0
157	20241015	162200	177660460	9600	9600	9600	9600	0
158	20241015	162100	177660460	9600	9600	9600	9600	0
159	20241015	162000	177660460	9600	9600	9600	9600	0
160	20241015	161900	177660460	9600	9600	9600	9600	0
161	20241015	161800	177660460	9600	9600	9600	9600	0
162	20241015	161700	177660460	9600	9600	9600	9600	0
163	20241015	161600	177660460	9600	9600	9600	9600	0
164	20241015	161500	177660460	9600	9600	9600	9600	0
165	20241015	161400	177660460	9600	9600	9600	9600	0
166	20241015	161300	177660460	9600	9600	9600	9600	0
167	20241015	161200	177660460	9600	9600	9600	9600	0
168	20241015	161100	177660460	9600	9600	9600	9600	0
169	20241015	161000	177660460	9600	9600	9600	9600	0
170	20241015	160900	177660460	9600	9600	9600	9600	0
171	20241015	160800	177660460	9600	9600	9600	9600	0
172	20241015	160700	177660460	9600	9600	9600	9600	0
173	20241015	160600	177660460	9600	9600	9600	9600	0
174	20241015	160500	177660460	9600	9600	9600	9600	0
175	20241015	160400	177660460	9600	9600	9600	9600	0
176	20241015	160300	177660460	9600	9600	9600	9600	0
177	20241015	160200	177660460	9600	9600	9600	9600	0
178	20241015	160100	177660460	9600	9600	9600	9600	0
179	20241015	160000	177660460	9600	9600	9600	9600	0
180	20241015	155900	177660460	9600	9600	9600	9600	0
181	20241015	155800	177660460	9600	9600	9600	9600	0
182	20241015	155700	177660460	9600	9600	9600	9600	222
183	20241015	155600	177660460	9600	9600	9600	9600	0
184	20241015	155500	177660460	9600	9600	9600	9600	0
185	20241015	155400	177660460	9600	9600	9600	9600	0
186	20241015	155300	177660460	9600	9600	9600	9600	0
187	20241015	155200	177660460	9600	9600	9600	9600	0
188	20241015	155100	177660460	9600	9600	9600	9600	0
189	20241015	155000	177660460	9600	9600	9600	9600	0
190	20241015	154900	177660460	9600	9600	9600	9600	0
191	20241015	154800	177660460	9600	9600	9600	9600	0
192	20241015	154700	177660460	9600	9600	9600	9600	0
193	20241015	154600	177660460	9600	9600	9600	9600	0
194	20241015	154500	177660460	9600	9600	9600	9600	0
195	20241015	154400	177660460	9600	9600	9600	9600	0
196	20241015	154300	177660460	9600	9600	9600	9600	0
197	20241015	154200	177660460	9600	9600	9600	9600	0
198	20241015	154100	177660460	9600	9600	9600	9600	0
199	20241015	154000	177660460	9600	9600	9600	9600	0
200	20241015	153900	177660460	9600	9600	9600	9600	0
201	20241015	153800	177660460	9600	9600	9600	9600	0
202	20241015	153700	177660460	9600	9600	9600	9600	0
203	20241015	153600	177660460	9600	9600	9600	9600	0
204	20241015	153500	177660460	9600	9600	9600	9600	0
205	20241015	153400	177660460	9600	9600	9600	9600	0
206	20241015	153300	177660460	9600	9600	9600	9600	0
207	20241015	153200	177660460	9600	9600	9600	9600	0
208	20241015	153100	177660460	9600	9600	9600	9600	0
209	20241015	153000	177660460	9600	9600	9600	9600	222
210	20241015	152900	175529260	9600	9600	9600	9600	0
211	20241015	152800	175529260	9600	9600	9600	9600	0
212	20241015	152700	175529260	9600	9600	9600	9600	0
213	20241015	152600	175529260	9600	9600	9600	9600	0
214	20241015	152500	175529260	9600	9600	9600	9600	0
215	20241015	152400	175529260	9600	9600	9600	9600	0
216	20241015	152300	175529260	9600	9600	9600	9600	0
217	20241015	152200	175529260	9600	9600	9600	9600	0
218	20241015	152100	175529260	9600	9600	9600	9600	0
219	20241015	152000	175529260	9600	9600	9600	9600	0
220	20241015	151900	175529260	9600	9590	9600	9590	11
221	20241015	151800	175423760	9600	9600	9600	9600	1
222	20241015	151700	175414160	9580	9580	9580	9580	9
223	20241015	151600	175327940	9600	9590	9600	9590	10
224	20241015	151500	175232010	9580	9580	9580	9580	18
225	20241015	151400	175059570	9610	9610	9610	9610	0
226	20241015	151300	175059570	9610	9610	9610	9610	1
227	20241015	151200	175049960	9590	9590	9590	9590	23
228	20241015	151100	174829390	9610	9590	9610	9590	40
229	20241015	151000	174445650	9580	9580	9580	9580	83
230	20241015	150900	173650510	9580	9580	9580	9580	51
231	20241015	150800	173161930	9580	9580	9580	9580	2
232	20241015	150700	173142770	9580	9580	9580	9580	3
233	20241015	150600	173114030	9580	9580	9580	9580	0
234	20241015	150500	173114030	9580	9580	9580	9580	0
235	20241015	150400	173114030	9580	9580	9580	9580	0
236	20241015	150300	173114030	9580	9580	9580	9580	0
237	20241015	150200	173114030	9580	9580	9580	9580	0
238	20241015	150100	173114030	9580	9580	9580	9580	4
239	20241015	150000	173075710	9550	9550	9550	9550	32
240	20241015	145900	172770110	9560	9560	9560	9560	2
241	20241015	145800	172750990	9570	9570	9570	9570	5
242	20241015	145700	172703140	9580	9580	9580	9580	0
243	20241015	145600	172703140	9580	9580	9580	9580	1
244	20241015	145500	172693560	9570	9570	9570	9570	10
245	20241015	145400	172597860	9580	9580	9580	9580	0
246	20241015	145300	172597860	9580	9580	9580	9580	0
247	20241015	145200	172597860	9580	9580	9580	9580	2
248	20241015	145100	172578700	9580	9580	9580	9580	0
249	20241015	145000	172578700	9580	9580	9580	9580	5
250	20241015	144900	172530800	9580	9580	9580	9580	53
251	20241015	144800	172023060	9570	9570	9570	9570	0
252	20241015	144700	172023060	9570	9570	9570	9570	0
253	20241015	144600	172023060	9570	9570	9570	9570	92
254	20241015	144500	171142620	9570	9570	9570	9570	7
255	20241015	144400	171075630	9560	9560	9560	9560	349
256	20241015	144300	167739190	9560	9560	9560	9560	0
257	20241015	144200	167739190	9560	9560	9560	9560	0
258	20241015	144100	167739190	9560	9560	9560	9560	2
259	20241015	144000	167720070	9550	9550	9550	9550	50
260	20241015	143900	167242570	9550	9550	9550	9550	0
261	20241015	143800	167242570	9550	9550	9550	9550	0
262	20241015	143700	167242570	9550	9550	9550	9550	78
263	20241015	143600	166497670	9540	9540	9540	9540	0
264	20241015	143500	166497670	9540	9540	9540	9540	0
265	20241015	143400	166497670	9540	9540	9540	9540	38
266	20241015	143300	166135150	9550	9560	9560	9550	9
267	20241015	143200	166049190	9550	9550	9550	9550	0
268	20241015	143100	166049190	9550	9550	9550	9550	2
269	20241015	143000	166030090	9550	9560	9560	9550	269
270	20241015	142900	163461090	9550	9550	9550	9550	0
271	20241015	142800	163461090	9550	9550	9550	9550	0
272	20241015	142700	163461090	9550	9550	9550	9550	0
273	20241015	142600	163461090	9550	9550	9550	9550	1
274	20241015	142500	163451540	9550	9550	9550	9550	0
275	20241015	142400	163451540	9550	9550	9550	9550	0
276	20241015	142300	163451540	9550	9550	9550	9550	13
277	20241015	142200	163327390	9560	9550	9560	9550	135
278	20241015	142100	162038120	9550	9550	9550	9550	75
279	20241015	142000	161321870	9550	9550	9550	9550	50
280	20241015	141900	160844370	9550	9550	9550	9550	10
281	20241015	141800	160748870	9550	9560	9560	9550	7
282	20241015	141700	160682000	9550	9550	9550	9550	0
283	20241015	141600	160682000	9550	9550	9550	9550	147
284	20241015	141500	159278150	9550	9550	9550	9550	3
285	20241015	141400	159249500	9550	9540	9550	9540	37
286	20241015	141300	158896510	9540	9540	9540	9540	17
287	20241015	141200	158734330	9540	9540	9540	9540	5
288	20241015	141100	158686630	9540	9540	9540	9540	114
289	20241015	141000	157599070	9550	9550	9550	9550	0
290	20241015	140900	157599070	9550	9550	9550	9550	1
291	20241015	140800	157589520	9540	9540	9540	9540	0
292	20241015	140700	157589520	9540	9540	9540	9540	100
293	20241015	140600	156635520	9540	9540	9540	9540	0
294	20241015	140500	156635520	9540	9540	9540	9540	0
295	20241015	140400	156635520	9540	9540	9540	9540	0
296	20241015	140300	156635520	9540	9540	9540	9540	37
297	20241015	140200	156282540	9540	9540	9540	9540	0
298	20241015	140100	156282540	9540	9540	9540	9540	0
299	20241015	140000	156282540	9540	9540	9540	9540	0
300	20241015	135900	156282540	9540	9540	9540	9540	0
301	20241015	135800	156282540	9540	9540	9540	9540	0
302	20241015	135700	156282540	9540	9540	9540	9540	0
303	20241015	135600	156282540	9540	9540	9540	9540	163
304	20241015	135500	154727520	9530	9530	9530	9530	0
305	20241015	135400	154727520	9530	9540	9540	9530	757
306	20241015	135300	147505750	9530	9550	9550	9530	1865
307	20241015	135200	129707970	9550	9550	9550	9550	0
308	20241015	135100	129707970	9550	9550	9550	9550	0
309	20241015	135000	129707970	9550	9550	9550	9550	0
310	20241015	134900	129707970	9550	9550	9550	9550	50
311	20241015	134800	129230470	9560	9560	9560	9560	0
312	20241015	134700	129230470	9560	9560	9560	9560	0
313	20241015	134600	129230470	9560	9560	9560	9560	0
314	20241015	134500	129230470	9560	9550	9560	9550	123
315	20241015	134400	128055810	9550	9550	9550	9550	0
316	20241015	134300	128055810	9550	9550	9550	9550	0
317	20241015	134200	128055810	9550	9550	9550	9550	1
318	20241015	134100	128046260	9540	9540	9540	9540	0
319	20241015	134000	128046260	9540	9540	9540	9540	0
320	20241015	133900	128046260	9540	9540	9540	9540	0
321	20241015	133800	128046260	9540	9540	9540	9540	0
322	20241015	133700	128046260	9540	9540	9540	9540	0
323	20241015	133600	128046260	9540	9540	9540	9540	226
324	20241015	133500	125890220	9530	9530	9530	9530	0
325	20241015	133400	125890220	9530	9530	9530	9530	0
326	20241015	133300	125890220	9530	9530	9530	9530	0
327	20241015	133200	125890220	9530	9530	9530	9530	0
328	20241015	133100	125890220	9530	9530	9530	9530	35
329	20241015	133000	125556670	9530	9530	9530	9530	0
330	20241015	132900	125556670	9530	9530	9530	9530	0
331	20241015	132800	125556670	9530	9530	9530	9530	0
332	20241015	132700	125556670	9530	9530	9530	9530	0
333	20241015	132600	125556670	9530	9530	9530	9530	0
334	20241015	132500	125556670	9530	9530	9530	9530	0
335	20241015	132400	125556670	9530	9530	9530	9530	14
336	20241015	132300	125423250	9530	9530	9530	9530	0
337	20241015	132200	125423250	9530	9530	9530	9530	37
338	20241015	132100	125070640	9530	9530	9530	9530	0
339	20241015	132000	125070640	9530	9530	9530	9530	0
340	20241015	131900	125070640	9530	9530	9530	9530	0
341	20241015	131800	125070640	9530	9530	9530	9530	35
342	20241015	131700	124737090	9530	9540	9540	9530	164
343	20241015	131600	123172540	9530	9530	9530	9530	0
344	20241015	131500	123172540	9530	9530	9530	9530	0
345	20241015	131400	123172540	9530	9530	9530	9530	0
346	20241015	131300	123172540	9530	9530	9530	9530	35
347	20241015	131200	122838990	9520	9520	9520	9520	0
348	20241015	131100	122838990	9520	9520	9520	9520	0
349	20241015	131000	122838990	9520	9520	9520	9520	0
350	20241015	130900	122838990	9520	9520	9520	9520	0
351	20241015	130800	122838990	9520	9520	9520	9520	0
352	20241015	130700	122838990	9520	9520	9520	9520	0
353	20241015	130600	122838990	9520	9520	9520	9520	0
354	20241015	130500	122838990	9520	9520	9520	9520	15
355	20241015	130400	122696190	9520	9520	9520	9520	0
356	20241015	130300	122696190	9520	9520	9520	9520	37
357	20241015	130200	122343950	9520	9520	9520	9520	0
358	20241015	130100	122343950	9520	9520	9520	9520	38
359	20241015	130000	121982190	9530	9530	9530	9530	0
360	20241015	125900	121982190	9530	9530	9530	9530	0
361	20241015	125800	121982190	9530	9530	9530	9530	0
362	20241015	125700	121982190	9530	9530	9530	9530	0
363	20241015	125600	121982190	9530	9530	9530	9530	0
364	20241015	125500	121982190	9530	9530	9530	9530	0
365	20241015	125400	121982190	9530	9530	9530	9530	0
366	20241015	125300	121982190	9530	9540	9540	9530	199
367	20241015	125200	120085710	9540	9540	9540	9540	0
368	20241015	125100	120085710	9540	9540	9540	9540	0
369	20241015	125000	120085710	9540	9530	9540	9530	70
370	20241015	124900	119418410	9530	9530	9530	9530	0
371	20241015	124800	119418410	9530	9530	9530	9530	3
372	20241015	124700	119389820	9530	9530	9530	9530	3
373	20241015	124600	119361230	9540	9540	9540	9540	0
374	20241015	124500	119361230	9540	9540	9540	9540	4
375	20241015	124400	119323070	9520	9520	9520	9520	215
376	20241015	124300	117276270	9530	9530	9530	9530	41
377	20241015	124200	116885540	9530	9530	9530	9530	0
378	20241015	124100	116885540	9530	9530	9530	9530	0
379	20241015	124000	116885540	9530	9530	9530	9530	0
380	20241015	123900	116885540	9530	9530	9530	9530	0
381	20241015	123800	116885540	9530	9530	9530	9530	1
382	20241015	123700	116876010	9520	9520	9520	9520	0
383	20241015	123600	116876010	9520	9520	9520	9520	0
384	20241015	123500	116876010	9520	9520	9520	9520	0
385	20241015	123400	116876010	9520	9530	9530	9520	100
386	20241015	123300	115924000	9530	9530	9530	9530	210
387	20241015	123200	113922700	9520	9520	9520	9520	149
388	20241015	123100	112504220	9520	9520	9520	9520	0
389	20241015	123000	112504220	9520	9520	9520	9520	0
390	20241015	122900	112504220	9520	9520	9520	9520	0
391	20241015	122800	112504220	9520	9520	9520	9520	101
392	20241015	122700	111542700	9530	9530	9530	9530	3
393	20241015	122600	111514110	9520	9520	9520	9520	0
394	20241015	122500	111514110	9520	9520	9520	9520	0
395	20241015	122400	111514110	9520	9520	9520	9520	0
396	20241015	122300	111514110	9520	9540	9540	9520	3310
397	20241015	122200	79961470	9540	9540	9540	9540	0
398	20241015	122100	79961470	9540	9540	9540	9540	36
399	20241015	122000	79618030	9540	9540	9540	9540	110
400	20241015	121900	78568630	9540	9540	9540	9540	44
401	20241015	121800	78148870	9540	9540	9540	9540	0
402	20241015	121700	78148870	9540	9540	9540	9540	0
403	20241015	121600	78148870	9540	9540	9540	9540	0
404	20241015	121500	78148870	9540	9540	9540	9540	38
405	20241015	121400	77786350	9540	9540	9540	9540	0
406	20241015	121300	77786350	9540	9540	9540	9540	0
407	20241015	121200	77786350	9540	9540	9540	9540	0
408	20241015	121100	77786350	9540	9540	9540	9540	0
409	20241015	121000	77786350	9540	9540	9540	9540	0
410	20241015	120900	77786350	9540	9540	9540	9540	0
411	20241015	120800	77786350	9540	9540	9540	9540	0
412	20241015	120700	77786350	9540	9540	9550	9540	116
413	20241015	120600	76679610	9550	9550	9550	9550	0
414	20241015	120500	76679610	9550	9550	9550	9550	0
415	20241015	120400	76679610	9550	9550	9550	9550	416
416	20241015	120300	72706810	9550	9550	9550	9550	0
417	20241015	120200	72706810	9550	9550	9550	9550	0
418	20241015	120100	72706810	9550	9550	9550	9550	0
419	20241015	120000	72706810	9550	9550	9550	9550	178
420	20241015	115900	71006910	9550	9550	9550	9550	0
421	20241015	115800	71006910	9550	9560	9560	9550	293
422	20241015	115700	68208560	9560	9560	9560	9560	0
423	20241015	115600	68208560	9560	9560	9560	9560	0
424	20241015	115500	68208560	9560	9560	9560	9560	0
425	20241015	115400	68208560	9560	9560	9560	9560	0
426	20241015	115300	68208560	9560	9560	9560	9560	0
427	20241015	115200	68208560	9560	9560	9560	9560	0
428	20241015	115100	68208560	9560	9560	9560	9560	10
429	20241015	115000	68112960	9550	9550	9550	9550	0
430	20241015	114900	68112960	9550	9550	9550	9550	632
431	20241015	114800	62077360	9550	9560	9560	9550	276
432	20241015	114700	59439120	9560	9560	9560	9560	0
433	20241015	114600	59439120	9560	9560	9560	9560	123
434	20241015	114500	58263240	9560	9560	9560	9560	0
435	20241015	114400	58263240	9560	9560	9560	9560	0
436	20241015	114300	58263240	9560	9560	9560	9560	37
437	20241015	114200	57909520	9560	9560	9560	9560	0
438	20241015	114100	57909520	9560	9560	9560	9560	0
439	20241015	114000	57909520	9560	9560	9560	9560	0
440	20241015	113900	57909520	9560	9560	9560	9560	0
441	20241015	113800	57909520	9560	9560	9560	9560	0
442	20241015	113700	57909520	9560	9560	9560	9560	9
443	20241015	113600	57823480	9560	9560	9560	9560	10
444	20241015	113500	57727880	9560	9560	9560	9560	300
445	20241015	113400	54859880	9570	9570	9570	9570	0
446	20241015	113300	54859880	9570	9560	9570	9560	490
447	20241015	113200	50175380	9570	9570	9570	9570	0
448	20241015	113100	50175380	9570	9570	9570	9570	5
449	20241015	113000	50127530	9560	9560	9560	9560	0
450	20241015	112900	50127530	9560	9560	9560	9560	0
451	20241015	112800	50127530	9560	9570	9570	9560	349
452	20241015	112700	46790980	9580	9580	9580	9580	0
453	20241015	112600	46790980	9580	9580	9580	9580	0
454	20241015	112500	46790980	9580	9580	9580	9580	0
455	20241015	112400	46790980	9580	9580	9580	9580	70
456	20241015	112300	46120380	9570	9570	9570	9570	0
457	20241015	112200	46120380	9570	9570	9570	9570	119
458	20241015	112100	44981550	9580	9580	9580	9580	10
459	20241015	112000	44885750	9580	9580	9580	9580	0
460	20241015	111900	44885750	9580	9580	9580	9580	0
461	20241015	111800	44885750	9580	9580	9580	9580	3
462	20241015	111700	44857010	9590	9590	9590	9590	0
463	20241015	111600	44857010	9590	9590	9590	9590	0
464	20241015	111500	44857010	9590	9590	9590	9590	0
465	20241015	111400	44857010	9590	9590	9590	9590	0
466	20241015	111300	44857010	9590	9570	9590	9570	15
467	20241015	111200	44713440	9570	9570	9570	9570	0
468	20241015	111100	44713440	9570	9570	9570	9570	291
469	20241015	111000	41928570	9590	9590	9590	9590	0
470	20241015	110900	41928570	9590	9590	9590	9590	0
471	20241015	110800	41928570	9590	9590	9590	9590	0
472	20241015	110700	41928570	9590	9590	9590	9590	0
473	20241015	110600	41928570	9590	9590	9590	9590	0
474	20241015	110500	41928570	9590	9590	9590	9590	0
475	20241015	110400	41928570	9590	9590	9590	9590	0
476	20241015	110300	41928570	9590	9590	9590	9590	0
477	20241015	110200	41928570	9590	9590	9590	9590	0
478	20241015	110100	41928570	9590	9590	9590	9590	165
479	20241015	110000	40346220	9580	9580	9580	9580	50
480	20241015	105900	39867220	9570	9570	9570	9570	0
481	20241015	105800	39867220	9570	9570	9570	9570	0
482	20241015	105700	39867220	9570	9570	9570	9570	0
483	20241015	105600	39867220	9570	9570	9570	9570	0
484	20241015	105500	39867220	9570	9570	9570	9570	1
485	20241015	105400	39857650	9570	9570	9570	9570	0
486	20241015	105300	39857650	9570	9570	9570	9570	0
487	20241015	105200	39857650	9570	9570	9570	9570	0
488	20241015	105100	39857650	9570	9570	9570	9570	557
489	20241015	105000	34527160	9560	9560	9560	9560	0
490	20241015	104900	34527160	9560	9560	9560	9560	0
491	20241015	104800	34527160	9560	9560	9560	9560	0
492	20241015	104700	34527160	9560	9560	9560	9560	0
493	20241015	104600	34527160	9560	9560	9560	9560	0
494	20241015	104500	34527160	9560	9560	9560	9560	0
495	20241015	104400	34527160	9560	9560	9560	9560	0
496	20241015	104300	34527160	9560	9560	9560	9560	0
497	20241015	104200	34527160	9560	9560	9560	9560	0
498	20241015	104100	34527160	9560	9560	9560	9560	1
499	20241015	104000	34517600	9550	9550	9550	9550	0
500	20241015	103900	34517600	9550	9550	9550	9550	0
501	20241015	103800	34517600	9550	9550	9550	9550	0
502	20241015	103700	34517600	9550	9550	9550	9550	0
503	20241015	103600	34517600	9550	9550	9550	9550	0
504	20241015	103500	34517600	9550	9550	9550	9550	0
505	20241015	103400	34517600	9550	9560	9560	9550	85
506	20241015	103300	33705100	9540	9540	9540	9540	0
507	20241015	103200	33705100	9540	9540	9540	9540	0
508	20241015	103100	33705100	9540	9540	9540	9540	0
509	20241015	103000	33705100	9540	9540	9540	9540	0
510	20241015	102900	33705100	9540	9540	9540	9540	0
511	20241015	102800	33705100	9540	9540	9540	9540	30
512	20241015	102700	33418900	9550	9560	9560	9550	666
513	20241015	102600	27057990	9590	9590	9590	9590	0
514	20241015	102500	27057990	9590	9590	9590	9590	0
515	20241015	102400	27057990	9590	9590	9590	9590	0
516	20241015	102300	27057990	9590	9590	9590	9590	0
517	20241015	102200	27057990	9590	9590	9590	9590	0
518	20241015	102100	27057990	9590	9590	9590	9590	0
519	20241015	102000	27057990	9590	9590	9590	9590	0
520	20241015	101900	27057990	9590	9590	9590	9590	0
521	20241015	101800	27057990	9590	9590	9590	9590	0
522	20241015	101700	27057990	9590	9590	9590	9590	0
523	20241015	101600	27057990	9590	9590	9590	9590	0
524	20241015	101500	27057990	9590	9590	9590	9590	0
525	20241015	101400	27057990	9590	9590	9590	9590	0
526	20241015	101300	27057990	9590	9580	9590	9560	234
527	20241015	101200	24820550	9580	9580	9580	9580	0
528	20241015	101100	24820550	9580	9580	9580	9580	0
529	20241015	101000	24820550	9580	9580	9580	9580	45
530	20241015	100900	24389450	9580	9580	9580	9580	0
531	20241015	100800	24389450	9580	9580	9580	9580	0
532	20241015	100700	24389450	9580	9580	9580	9580	0
533	20241015	100600	24389450	9580	9580	9580	9580	0
534	20241015	100500	24389450	9580	9580	9580	9560	34
535	20241015	100400	24063790	9580	9580	9580	9580	0
536	20241015	100300	24063790	9580	9580	9580	9580	1
537	20241015	100200	24054210	9580	9560	9580	9560	55
538	20241015	100100	23528390	9580	9580	9580	9560	567
539	20241015	100000	18101360	9590	9590	9590	9590	0
540	20241015	095900	18101360	9590	9590	9590	9590	1
541	20241015	095800	18091770	9600	9590	9600	9590	52
542	20241015	095700	17593070	9580	9580	9580	9580	0
543	20241015	095600	17593070	9580	9580	9580	9580	0
544	20241015	095500	17593070	9580	9580	9580	9580	83
545	20241015	095400	16797930	9580	9580	9580	9580	0
546	20241015	095300	16797930	9580	9580	9580	9580	1
547	20241015	095200	16788350	9580	9580	9580	9570	248
548	20241015	095100	14412650	9590	9590	9590	9590	0
549	20241015	095000	14412650	9590	9590	9590	9590	0
550	20241015	094900	14412650	9590	9590	9590	9590	0
551	20241015	094800	14412650	9590	9590	9590	9590	0
552	20241015	094700	14412650	9590	9590	9590	9590	0
553	20241015	094600	14412650	9590	9590	9590	9590	248
554	20241015	094500	12034330	9600	9600	9600	9600	41
555	20241015	094400	11640730	9600	9600	9600	9600	59
556	20241015	094300	11074330	9600	9600	9600	9600	148
557	20241015	094200	9653530	9600	9600	9600	9600	2
558	20241015	094100	9634330	9600	9600	9600	9600	6
559	20241015	094000	9576730	9590	9590	9590	9590	0
560	20241015	093900	9576730	9590	9590	9590	9590	0
561	20241015	093800	9576730	9590	9590	9590	9590	33
562	20241015	093700	9260260	9590	9600	9600	9590	300
563	20241015	093600	6383240	9610	9610	9610	9610	0
564	20241015	093500	6383240	9610	9610	9610	9610	0
565	20241015	093400	6383240	9610	9610	9610	9610	0
566	20241015	093300	6383240	9610	9610	9610	9610	34
567	20241015	093200	6056500	9630	9630	9630	9630	0
568	20241015	093100	6056500	9630	9630	9630	9630	0
569	20241015	093000	6056500	9630	9630	9630	9630	8
570	20241015	092900	5979460	9610	9610	9610	9610	0
571	20241015	092800	5979460	9610	9610	9610	9610	0
572	20241015	092700	5979460	9610	9610	9610	9610	0
573	20241015	092600	5979460	9610	9610	9610	9610	0
574	20241015	092500	5979460	9610	9610	9610	9610	0
575	20241015	092400	5979460	9610	9600	9610	9600	7
576	20241015	092300	5912200	9620	9620	9620	9620	50
577	20241015	092200	5431200	9610	9610	9610	9610	0
578	20241015	092100	5431200	9610	9610	9610	9610	12
579	20241015	092000	5315880	9600	9620	9620	9600	406
580	20241015	091900	1416580	9620	9620	9620	9620	0
581	20241015	091800	1416580	9620	9620	9620	9620	0
582	20241015	091700	1416580	9620	9620	9620	9620	0
583	20241015	091600	1416580	9620	9620	9620	9620	0
584	20241015	091500	1416580	9620	9620	9620	9620	0
585	20241015	091400	1416580	9620	9620	9620	9620	0
586	20241015	091300	1416580	9620	9620	9620	9620	0
587	20241015	091200	1416580	9620	9620	9620	9620	1
588	20241015	091100	1406960	9660	9660	9660	9630	21
589	20241015	091000	1204670	9630	9660	9660	9630	2
590	20241015	090900	1185380	9660	9660	9660	9660	0
591	20241015	090800	1185380	9660	9660	9660	9660	0
592	20241015	090700	1185380	9660	9660	9660	9660	0
593	20241015	090600	1185380	9660	9660	9660	9660	0
594	20241015	090500	1185380	9660	9660	9660	9660	0
595	20241015	090400	1185380	9660	9660	9660	9660	3
596	20241015	090300	1156400	9630	9630	9630	9630	0
597	20241015	090200	1156400	9630	9630	9630	9630	0
598	20241015	090100	1156400	9630	9630	9630	9630	100
599	20241015	090000	193400	9670	9670	9670	9670	20