KissMeData/011560/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185600	240772040	9530	9530	9530	9530	563
3	20241016	185500	240772040	9530	9530	9530	9530	0
4	20241016	185400	240772040	9530	9530	9530	9530	0
5	20241016	185300	240772040	9530	9530	9530	9530	0
6	20241016	185200	240772040	9530	9530	9530	9530	0
7	20241016	185100	240772040	9530	9530	9530	9530	0
8	20241016	185000	240772040	9530	9530	9530	9530	0
9	20241016	184900	240772040	9530	9530	9530	9530	0
10	20241016	184800	240772040	9530	9530	9530	9530	0
11	20241016	184700	240772040	9530	9530	9530	9530	0
12	20241016	184600	240772040	9530	9530	9530	9530	0
13	20241016	184500	240772040	9530	9530	9530	9530	0
14	20241016	184400	240772040	9530	9530	9530	9530	0
15	20241016	184300	240772040	9530	9530	9530	9530	0
16	20241016	184200	240772040	9530	9530	9530	9530	0
17	20241016	184100	240772040	9530	9530	9530	9530	0
18	20241016	184000	240772040	9530	9530	9530	9530	0
19	20241016	183900	240772040	9530	9530	9530	9530	0
20	20241016	183800	240772040	9530	9530	9530	9530	0
21	20241016	183700	240772040	9530	9530	9530	9530	0
22	20241016	183600	240772040	9530	9530	9530	9530	0
23	20241016	183500	240772040	9530	9530	9530	9530	0
24	20241016	183400	240772040	9530	9530	9530	9530	0
25	20241016	183300	240772040	9530	9530	9530	9530	0
26	20241016	183200	240772040	9530	9530	9530	9530	0
27	20241016	183100	240772040	9530	9530	9530	9530	0
28	20241016	183000	240772040	9530	9530	9530	9530	0
29	20241016	182900	240772040	9530	9530	9530	9530	0
30	20241016	182800	240772040	9530	9530	9530	9530	0
31	20241016	182700	240772040	9530	9530	9530	9530	0
32	20241016	182600	240772040	9530	9530	9530	9530	563
33	20241016	182500	240772040	9530	9530	9530	9530	0
34	20241016	182400	240772040	9530	9530	9530	9530	0
35	20241016	182300	240772040	9530	9530	9530	9530	0
36	20241016	182200	240772040	9530	9530	9530	9530	0
37	20241016	182100	240772040	9530	9530	9530	9530	0
38	20241016	182000	240772040	9530	9530	9530	9530	0
39	20241016	181900	240772040	9530	9530	9530	9530	0
40	20241016	181800	240772040	9530	9530	9530	9530	0
41	20241016	181700	240772040	9530	9530	9530	9530	0
42	20241016	181600	240772040	9530	9530	9530	9530	0
43	20241016	181500	240772040	9530	9530	9530	9530	0
44	20241016	181400	240772040	9530	9530	9530	9530	0
45	20241016	181300	240772040	9530	9530	9530	9530	0
46	20241016	181200	240772040	9530	9530	9530	9530	0
47	20241016	181100	240772040	9530	9530	9530	9530	0
48	20241016	181000	240772040	9530	9530	9530	9530	0
49	20241016	180900	240772040	9530	9530	9530	9530	0
50	20241016	180800	240772040	9530	9530	9530	9530	0
51	20241016	180700	240772040	9530	9530	9530	9530	0
52	20241016	180600	240772040	9530	9530	9530	9530	0
53	20241016	180500	240772040	9530	9530	9530	9530	0
54	20241016	180400	240772040	9530	9530	9530	9530	0
55	20241016	180300	240772040	9530	9530	9530	9530	0
56	20241016	180200	240772040	9530	9530	9530	9530	0
57	20241016	180100	240772040	9530	9530	9530	9530	0
58	20241016	180000	240772040	9530	9530	9530	9530	0
59	20241016	175900	240772040	9530	9530	9530	9530	0
60	20241016	175800	240772040	9530	9530	9530	9530	0
61	20241016	175700	240772040	9530	9530	9530	9530	0
62	20241016	175600	240772040	9530	9530	9530	9530	563
63	20241016	175500	240772040	9530	9530	9530	9530	0
64	20241016	175400	240772040	9530	9530	9530	9530	0
65	20241016	175300	240772040	9530	9530	9530	9530	0
66	20241016	175200	240772040	9530	9530	9530	9530	0
67	20241016	175100	240772040	9530	9530	9530	9530	0
68	20241016	175000	240772040	9530	9530	9530	9530	0
69	20241016	174900	240772040	9530	9530	9530	9530	0
70	20241016	174800	240772040	9530	9530	9530	9530	0
71	20241016	174700	240772040	9530	9530	9530	9530	0
72	20241016	174600	240772040	9530	9530	9530	9530	0
73	20241016	174500	240772040	9530	9530	9530	9530	0
74	20241016	174400	240772040	9530	9530	9530	9530	0
75	20241016	174300	240772040	9530	9530	9530	9530	0
76	20241016	174200	240772040	9530	9530	9530	9530	0
77	20241016	174100	240772040	9530	9530	9530	9530	0
78	20241016	174000	240772040	9530	9530	9530	9530	0
79	20241016	173900	240772040	9530	9530	9530	9530	0
80	20241016	173800	240772040	9530	9530	9530	9530	0
81	20241016	173700	240772040	9530	9530	9530	9530	0
82	20241016	173600	240772040	9530	9530	9530	9530	0
83	20241016	173500	240772040	9530	9530	9530	9530	0
84	20241016	173400	240772040	9530	9530	9530	9530	0
85	20241016	173300	240772040	9530	9530	9530	9530	0
86	20241016	173200	240772040	9530	9530	9530	9530	0
87	20241016	173100	240772040	9530	9530	9530	9530	0
88	20241016	173000	240772040	9530	9530	9530	9530	0
89	20241016	172900	240772040	9530	9530	9530	9530	0
90	20241016	172800	240772040	9530	9530	9530	9530	0
91	20241016	172700	240772040	9530	9530	9530	9530	0
92	20241016	172600	240772040	9530	9530	9530	9530	563
93	20241016	172500	240772040	9530	9530	9530	9530	0
94	20241016	172400	240772040	9530	9530	9530	9530	0
95	20241016	172300	240772040	9530	9530	9530	9530	0
96	20241016	172200	240772040	9530	9530	9530	9530	0
97	20241016	172100	240772040	9530	9530	9530	9530	0
98	20241016	172000	240772040	9530	9530	9530	9530	0
99	20241016	171900	240772040	9530	9530	9530	9530	0
100	20241016	171800	240772040	9530	9530	9530	9530	0
101	20241016	171700	240772040	9530	9530	9530	9530	0
102	20241016	171600	240772040	9530	9530	9530	9530	0
103	20241016	171500	240772040	9530	9530	9530	9530	0
104	20241016	171400	240772040	9530	9530	9530	9530	0
105	20241016	171300	240772040	9530	9530	9530	9530	0
106	20241016	171200	240772040	9530	9530	9530	9530	0
107	20241016	171100	240772040	9530	9530	9530	9530	0
108	20241016	171000	240772040	9530	9530	9530	9530	0
109	20241016	170900	240772040	9530	9530	9530	9530	0
110	20241016	170800	240772040	9530	9530	9530	9530	0
111	20241016	170700	240772040	9530	9530	9530	9530	0
112	20241016	170600	240772040	9530	9530	9530	9530	0
113	20241016	170500	240772040	9530	9530	9530	9530	0
114	20241016	170400	240772040	9530	9530	9530	9530	0
115	20241016	170300	240772040	9530	9530	9530	9530	0
116	20241016	170200	240772040	9530	9530	9530	9530	0
117	20241016	170100	240772040	9530	9530	9530	9530	0
118	20241016	170000	240772040	9530	9530	9530	9530	0
119	20241016	165900	240772040	9530	9530	9530	9530	0
120	20241016	165800	240772040	9530	9530	9530	9530	0
121	20241016	165700	240772040	9530	9530	9530	9530	0
122	20241016	165600	240772040	9530	9530	9530	9530	563
123	20241016	165500	240772040	9530	9530	9530	9530	0
124	20241016	165400	240772040	9530	9530	9530	9530	0
125	20241016	165300	240772040	9530	9530	9530	9530	0
126	20241016	165200	240772040	9530	9530	9530	9530	0
127	20241016	165100	240772040	9530	9530	9530	9530	0
128	20241016	165000	240772040	9530	9530	9530	9530	0
129	20241016	164900	240772040	9530	9530	9530	9530	0
130	20241016	164800	240772040	9530	9530	9530	9530	0
131	20241016	164700	240772040	9530	9530	9530	9530	0
132	20241016	164600	240772040	9530	9530	9530	9530	0
133	20241016	164500	240772040	9530	9530	9530	9530	0
134	20241016	164400	240772040	9530	9530	9530	9530	0
135	20241016	164300	240772040	9530	9530	9530	9530	0
136	20241016	164200	240772040	9530	9530	9530	9530	0
137	20241016	164100	240772040	9530	9530	9530	9530	0
138	20241016	164000	240772040	9530	9530	9530	9530	0
139	20241016	163900	240772040	9530	9530	9530	9530	0
140	20241016	163800	240772040	9530	9530	9530	9530	0
141	20241016	163700	240772040	9530	9530	9530	9530	0
142	20241016	163600	240772040	9530	9530	9530	9530	0
143	20241016	163500	240772040	9530	9530	9530	9530	0
144	20241016	163400	240772040	9530	9530	9530	9530	0
145	20241016	163300	240772040	9530	9530	9530	9530	0
146	20241016	163200	240772040	9530	9530	9530	9530	0
147	20241016	163100	240772040	9530	9530	9530	9530	0
148	20241016	163000	240772040	9530	9530	9530	9530	0
149	20241016	162900	240772040	9530	9530	9530	9530	0
150	20241016	162800	240772040	9530	9530	9530	9530	0
151	20241016	162700	240772040	9530	9530	9530	9530	0
152	20241016	162600	240772040	9530	9530	9530	9530	563
153	20241016	162500	240772040	9530	9530	9530	9530	0
154	20241016	162400	240772040	9530	9530	9530	9530	0
155	20241016	162300	240772040	9530	9530	9530	9530	0
156	20241016	162200	240772040	9530	9530	9530	9530	0
157	20241016	162100	240772040	9530	9530	9530	9530	0
158	20241016	162000	240772040	9530	9530	9530	9530	0
159	20241016	161900	240772040	9530	9530	9530	9530	0
160	20241016	161800	240772040	9530	9530	9530	9530	0
161	20241016	161700	240772040	9530	9530	9530	9530	0
162	20241016	161600	240772040	9530	9530	9530	9530	0
163	20241016	161500	240772040	9530	9530	9530	9530	0
164	20241016	161400	240772040	9530	9530	9530	9530	0
165	20241016	161300	240772040	9530	9530	9530	9530	0
166	20241016	161200	240772040	9530	9530	9530	9530	0
167	20241016	161100	240772040	9530	9530	9530	9530	0
168	20241016	161000	240772040	9530	9530	9530	9530	0
169	20241016	160900	240772040	9530	9530	9530	9530	0
170	20241016	160800	240772040	9530	9530	9530	9530	0
171	20241016	160700	240772040	9530	9530	9530	9530	0
172	20241016	160600	240772040	9530	9530	9530	9530	0
173	20241016	160500	240772040	9530	9530	9530	9530	0
174	20241016	160400	240772040	9530	9530	9530	9530	0
175	20241016	160300	240772040	9530	9530	9530	9530	0
176	20241016	160200	240772040	9530	9530	9530	9530	0
177	20241016	160100	240772040	9530	9530	9530	9530	0
178	20241016	160000	240772040	9530	9530	9530	9530	0
179	20241016	155900	240772040	9530	9530	9530	9530	0
180	20241016	155800	240772040	9530	9530	9530	9530	0
181	20241016	155700	240772040	9530	9530	9530	9530	0
182	20241016	155600	240772040	9530	9530	9530	9530	563
183	20241016	155500	240772040	9530	9530	9530	9530	0
184	20241016	155400	240772040	9530	9530	9530	9530	0
185	20241016	155300	240772040	9530	9530	9530	9530	0
186	20241016	155200	240772040	9530	9530	9530	9530	0
187	20241016	155100	240772040	9530	9530	9530	9530	0
188	20241016	155000	240772040	9530	9530	9530	9530	0
189	20241016	154900	240772040	9530	9530	9530	9530	0
190	20241016	154800	240772040	9530	9530	9530	9530	0
191	20241016	154700	240772040	9530	9530	9530	9530	0
192	20241016	154600	240772040	9530	9530	9530	9530	0
193	20241016	154500	240772040	9530	9530	9530	9530	0
194	20241016	154400	240772040	9530	9530	9530	9530	0
195	20241016	154300	240772040	9530	9530	9530	9530	0
196	20241016	154200	240772040	9530	9530	9530	9530	0
197	20241016	154100	240772040	9530	9530	9530	9530	0
198	20241016	154000	240772040	9530	9530	9530	9530	0
199	20241016	153900	240772040	9530	9530	9530	9530	0
200	20241016	153800	240772040	9530	9530	9530	9530	0
201	20241016	153700	240772040	9530	9530	9530	9530	0
202	20241016	153600	240772040	9530	9530	9530	9530	0
203	20241016	153500	240772040	9530	9530	9530	9530	0
204	20241016	153400	240772040	9530	9530	9530	9530	0
205	20241016	153300	240772040	9530	9530	9530	9530	0
206	20241016	153200	240772040	9530	9530	9530	9530	0
207	20241016	153100	240772040	9530	9530	9530	9530	0
208	20241016	153000	240772040	9530	9530	9530	9530	563
209	20241016	152900	235406650	9530	9530	9530	9530	0
210	20241016	152800	235406650	9530	9530	9530	9530	0
211	20241016	152700	235406650	9530	9530	9530	9530	0
212	20241016	152600	235406650	9530	9530	9530	9530	0
213	20241016	152500	235406650	9530	9530	9530	9530	0
214	20241016	152400	235406650	9530	9530	9530	9530	0
215	20241016	152300	235406650	9530	9530	9530	9530	0
216	20241016	152200	235406650	9530	9530	9530	9530	0
217	20241016	152100	235406650	9530	9530	9530	9530	0
218	20241016	152000	235406650	9530	9530	9530	9530	0
219	20241016	151900	235406650	9530	9520	9530	9510	13
220	20241016	151800	235282940	9530	9510	9530	9510	55
221	20241016	151700	234759400	9510	9510	9510	9510	2
222	20241016	151600	234740380	9510	9510	9510	9510	9
223	20241016	151500	234654790	9520	9520	9520	9520	100
224	20241016	151400	233702790	9520	9520	9520	9520	4
225	20241016	151300	233664710	9510	9510	9510	9510	0
226	20241016	151200	233664710	9510	9510	9510	9510	20
227	20241016	151100	233474510	9510	9510	9510	9510	0
228	20241016	151000	233474510	9510	9510	9510	9510	0
229	20241016	150900	233474510	9510	9510	9510	9510	18
230	20241016	150800	233303330	9520	9520	9520	9520	0
231	20241016	150700	233303330	9520	9520	9520	9520	0
232	20241016	150600	233303330	9520	9520	9520	9520	0
233	20241016	150500	233303330	9520	9520	9520	9520	1
234	20241016	150400	233293810	9510	9510	9510	9510	0
235	20241016	150300	233293810	9510	9510	9510	9510	0
236	20241016	150200	233293810	9510	9510	9510	9510	0
237	20241016	150100	233293810	9510	9510	9510	9510	0
238	20241016	150000	233293810	9510	9510	9510	9510	28
239	20241016	145900	233027530	9510	9510	9510	9510	15
240	20241016	145800	232884880	9510	9510	9510	9510	0
241	20241016	145700	232884880	9510	9510	9510	9510	0
242	20241016	145600	232884880	9510	9510	9510	9510	6
243	20241016	145500	232827820	9520	9520	9520	9520	0
244	20241016	145400	232827820	9520	9520	9520	9520	0
245	20241016	145300	232827820	9520	9520	9520	9520	24
246	20241016	145200	232599340	9520	9520	9520	9520	0
247	20241016	145100	232599340	9520	9520	9520	9520	0
248	20241016	145000	232599340	9520	9520	9520	9520	0
249	20241016	144900	232599340	9520	9520	9520	9520	0
250	20241016	144800	232599340	9520	9520	9520	9520	0
251	20241016	144700	232599340	9520	9520	9520	9520	0
252	20241016	144600	232599340	9520	9520	9520	9520	0
253	20241016	144500	232599340	9520	9520	9520	9520	0
254	20241016	144400	232599340	9520	9520	9520	9520	2
255	20241016	144300	232580300	9510	9510	9510	9510	0
256	20241016	144200	232580300	9510	9510	9510	9510	0
257	20241016	144100	232580300	9510	9510	9510	9510	46
258	20241016	144000	232142840	9520	9520	9520	9520	0
259	20241016	143900	232142840	9520	9520	9520	9520	0
260	20241016	143800	232142840	9520	9520	9520	9520	10
261	20241016	143700	232047640	9520	9520	9520	9520	0
262	20241016	143600	232047640	9520	9520	9520	9520	0
263	20241016	143500	232047640	9520	9520	9520	9520	1
264	20241016	143400	232038120	9520	9520	9520	9520	2
265	20241016	143300	232019080	9520	9520	9520	9520	5
266	20241016	143200	231971480	9510	9510	9510	9510	0
267	20241016	143100	231971480	9510	9510	9510	9510	101
268	20241016	143000	231010970	9500	9500	9500	9500	0
269	20241016	142900	231010970	9500	9500	9500	9500	0
270	20241016	142800	231010970	9500	9500	9500	9500	0
271	20241016	142700	231010970	9500	9500	9500	9500	181
272	20241016	142600	229291470	9500	9500	9500	9500	0
273	20241016	142500	229291470	9500	9510	9510	9500	2300
274	20241016	142400	207434370	9510	9510	9510	9510	35
275	20241016	142300	207101520	9520	9520	9520	9520	0
276	20241016	142200	207101520	9520	9520	9520	9520	0
277	20241016	142100	207101520	9520	9520	9520	9520	0
278	20241016	142000	207101520	9520	9520	9520	9520	3
279	20241016	141900	207072960	9510	9510	9510	9510	100
280	20241016	141800	206121960	9520	9520	9520	9520	0
281	20241016	141700	206121960	9520	9520	9520	9520	1
282	20241016	141600	206112440	9520	9520	9520	9520	0
283	20241016	141500	206112440	9520	9520	9520	9520	100
284	20241016	141400	205160440	9520	9520	9520	9520	300
285	20241016	141300	202304440	9520	9520	9520	9520	0
286	20241016	141200	202304440	9520	9520	9520	9520	2
287	20241016	141100	202285400	9520	9520	9520	9520	0
288	20241016	141000	202285400	9520	9510	9520	9510	10
289	20241016	140900	202190290	9510	9510	9510	9510	0
290	20241016	140800	202190290	9510	9510	9510	9510	0
291	20241016	140700	202190290	9510	9510	9510	9510	34
292	20241016	140600	201866950	9510	9510	9510	9510	0
293	20241016	140500	201866950	9510	9510	9510	9510	0
294	20241016	140400	201866950	9510	9510	9510	9510	0
295	20241016	140300	201866950	9510	9510	9510	9510	0
296	20241016	140200	201866950	9510	9510	9510	9510	0
297	20241016	140100	201866950	9510	9510	9510	9510	0
298	20241016	140000	201866950	9510	9510	9510	9510	0
299	20241016	135900	201866950	9510	9510	9510	9510	0
300	20241016	135800	201866950	9510	9510	9510	9510	0
301	20241016	135700	201866950	9510	9510	9510	9510	0
302	20241016	135600	201866950	9510	9510	9510	9510	0
303	20241016	135500	201866950	9510	9510	9510	9510	0
304	20241016	135400	201866950	9510	9510	9510	9510	0
305	20241016	135300	201866950	9510	9510	9510	9510	0
306	20241016	135200	201866950	9510	9510	9510	9510	0
307	20241016	135100	201866950	9510	9510	9510	9510	222
308	20241016	135000	199755730	9530	9530	9530	9530	0
309	20241016	134900	199755730	9530	9530	9530	9530	0
310	20241016	134800	199755730	9530	9530	9530	9530	0
311	20241016	134700	199755730	9530	9530	9530	9530	0
312	20241016	134600	199755730	9530	9530	9530	9530	0
313	20241016	134500	199755730	9530	9530	9530	9530	0
314	20241016	134400	199755730	9530	9530	9530	9530	0
315	20241016	134300	199755730	9530	9530	9530	9530	0
316	20241016	134200	199755730	9530	9530	9530	9530	0
317	20241016	134100	199755730	9530	9530	9530	9530	0
318	20241016	134000	199755730	9530	9530	9530	9530	0
319	20241016	133900	199755730	9530	9530	9530	9530	0
320	20241016	133800	199755730	9530	9530	9530	9530	0
321	20241016	133700	199755730	9530	9530	9530	9530	0
322	20241016	133600	199755730	9530	9530	9530	9530	0
323	20241016	133500	199755730	9530	9530	9530	9530	0
324	20241016	133400	199755730	9530	9530	9530	9530	0
325	20241016	133300	199755730	9530	9530	9530	9530	1
326	20241016	133200	199746200	9510	9510	9510	9510	36
327	20241016	133100	199403840	9510	9510	9510	9510	0
328	20241016	133000	199403840	9510	9510	9510	9510	0
329	20241016	132900	199403840	9510	9510	9510	9510	0
330	20241016	132800	199403840	9510	9510	9510	9510	0
331	20241016	132700	199403840	9510	9510	9510	9510	0
332	20241016	132600	199403840	9510	9520	9520	9510	100
333	20241016	132500	198451970	9510	9510	9510	9510	0
334	20241016	132400	198451970	9510	9510	9510	9510	0
335	20241016	132300	198451970	9510	9510	9510	9510	0
336	20241016	132200	198451970	9510	9510	9510	9510	0
337	20241016	132100	198451970	9510	9510	9510	9510	0
338	20241016	132000	198451970	9510	9510	9510	9510	0
339	20241016	131900	198451970	9510	9510	9510	9510	0
340	20241016	131800	198451970	9510	9510	9510	9510	0
341	20241016	131700	198451970	9510	9510	9510	9510	0
342	20241016	131600	198451970	9510	9510	9510	9510	0
343	20241016	131500	198451970	9510	9510	9510	9510	0
344	20241016	131400	198451970	9510	9510	9510	9510	0
345	20241016	131300	198451970	9510	9510	9510	9510	54
346	20241016	131200	197938430	9510	9510	9510	9510	0
347	20241016	131100	197938430	9510	9510	9510	9510	0
348	20241016	131000	197938430	9510	9510	9510	9510	0
349	20241016	130900	197938430	9510	9510	9510	9510	20
350	20241016	130800	197748230	9510	9510	9510	9510	0
351	20241016	130700	197748230	9510	9510	9510	9510	0
352	20241016	130600	197748230	9510	9510	9510	9510	0
353	20241016	130500	197748230	9510	9510	9510	9510	0
354	20241016	130400	197748230	9510	9510	9510	9510	0
355	20241016	130300	197748230	9510	9510	9510	9510	0
356	20241016	130200	197748230	9510	9510	9510	9510	0
357	20241016	130100	197748230	9510	9510	9510	9510	44
358	20241016	130000	197329790	9530	9530	9530	9530	0
359	20241016	125900	197329790	9530	9530	9530	9530	0
360	20241016	125800	197329790	9530	9530	9530	9530	0
361	20241016	125700	197329790	9530	9530	9530	9530	0
362	20241016	125600	197329790	9530	9530	9530	9530	0
363	20241016	125500	197329790	9530	9530	9530	9530	1
364	20241016	125400	197320260	9520	9520	9520	9520	10
365	20241016	125300	197225060	9520	9520	9520	9520	0
366	20241016	125200	197225060	9520	9520	9520	9520	0
367	20241016	125100	197225060	9520	9520	9520	9520	0
368	20241016	125000	197225060	9520	9520	9520	9520	3
369	20241016	124900	197196500	9520	9520	9520	9520	103
370	20241016	124800	196215940	9520	9520	9520	9520	0
371	20241016	124700	196215940	9520	9520	9520	9520	0
372	20241016	124600	196215940	9520	9520	9520	9520	0
373	20241016	124500	196215940	9520	9520	9520	9520	0
374	20241016	124400	196215940	9520	9520	9520	9520	0
375	20241016	124300	196215940	9520	9500	9520	9500	1347
376	20241016	124200	183418860	9500	9490	9500	9490	937
377	20241016	124100	174526720	9490	9490	9490	9490	263
378	20241016	124000	172030850	9490	9490	9490	9490	0
379	20241016	123900	172030850	9490	9490	9490	9490	16
380	20241016	123800	171879010	9480	9480	9480	9480	0
381	20241016	123700	171879010	9480	9480	9480	9480	32
382	20241016	123600	171575650	9480	9480	9480	9480	0
383	20241016	123500	171575650	9480	9480	9480	9480	0
384	20241016	123400	171575650	9480	9480	9480	9480	0
385	20241016	123300	171575650	9480	9480	9480	9480	0
386	20241016	123200	171575650	9480	9480	9480	9480	0
387	20241016	123100	171575650	9480	9480	9480	9480	0
388	20241016	123000	171575650	9480	9480	9480	9480	32
389	20241016	122900	171272290	9480	9480	9480	9480	0
390	20241016	122800	171272290	9480	9480	9480	9480	94
391	20241016	122700	170381170	9490	9490	9490	9490	8
392	20241016	122600	170305250	9490	9490	9490	9490	20
393	20241016	122500	170115450	9490	9490	9490	9490	0
394	20241016	122400	170115450	9490	9500	9500	9490	675
395	20241016	122300	163709590	9490	9500	9500	9490	570
396	20241016	122200	158295290	9490	9490	9490	9490	761
397	20241016	122100	151073400	9490	9490	9490	9490	33
398	20241016	122000	150760230	9500	9500	9500	9500	3
399	20241016	121900	150731730	9500	9500	9500	9500	0
400	20241016	121800	150731730	9500	9500	9500	9500	0
401	20241016	121700	150731730	9500	9500	9500	9500	11
402	20241016	121600	150627230	9490	9490	9490	9490	0
403	20241016	121500	150627230	9490	9490	9490	9490	0
404	20241016	121400	150627230	9490	9490	9490	9490	0
405	20241016	121300	150627230	9490	9490	9490	9490	0
406	20241016	121200	150627230	9490	9490	9490	9490	0
407	20241016	121100	150627230	9490	9500	9500	9490	84
408	20241016	121000	149829790	9500	9500	9500	9500	32
409	20241016	120900	149525790	9490	9490	9490	9490	0
410	20241016	120800	149525790	9490	9490	9490	9490	0
411	20241016	120700	149525790	9490	9490	9490	9490	0
412	20241016	120600	149525790	9490	9490	9490	9490	33
413	20241016	120500	149212620	9490	9490	9490	9490	0
414	20241016	120400	149212620	9490	9490	9490	9490	0
415	20241016	120300	149212620	9490	9490	9490	9490	0
416	20241016	120200	149212620	9490	9490	9490	9490	31
417	20241016	120100	148918430	9490	9490	9490	9490	11
418	20241016	120000	148814040	9490	9490	9490	9490	0
419	20241016	115900	148814040	9490	9490	9490	9490	44
420	20241016	115800	148396480	9490	9490	9490	9490	0
421	20241016	115700	148396480	9490	9490	9490	9490	0
422	20241016	115600	148396480	9490	9490	9490	9490	50
423	20241016	115500	147921980	9490	9490	9490	9490	35
424	20241016	115400	147589830	9480	9480	9480	9480	0
425	20241016	115300	147589830	9480	9480	9480	9480	0
426	20241016	115200	147589830	9480	9480	9480	9480	0
427	20241016	115100	147589830	9480	9480	9480	9480	0
428	20241016	115000	147589830	9480	9480	9480	9480	0
429	20241016	114900	147589830	9480	9480	9480	9480	0
430	20241016	114800	147589830	9480	9480	9480	9480	34
431	20241016	114700	147267510	9480	9480	9480	9480	31
432	20241016	114600	146973630	9480	9480	9480	9480	0
433	20241016	114500	146973630	9480	9480	9480	9480	0
434	20241016	114400	146973630	9480	9510	9510	9480	2080
435	20241016	114300	127228390	9520	9520	9520	9520	4
436	20241016	114200	127190310	9510	9510	9510	9510	0
437	20241016	114100	127190310	9510	9510	9510	9510	37
438	20241016	114000	126838440	9500	9500	9500	9500	0
439	20241016	113900	126838440	9500	9500	9500	9500	0
440	20241016	113800	126838440	9500	9500	9500	9500	0
441	20241016	113700	126838440	9500	9500	9500	9500	0
442	20241016	113600	126838440	9500	9500	9500	9500	34
443	20241016	113500	126515440	9500	9500	9500	9500	36
444	20241016	113400	126173440	9510	9510	9510	9510	11
445	20241016	113300	126068830	9500	9500	9500	9500	0
446	20241016	113200	126068830	9500	9500	9500	9500	0
447	20241016	113100	126068830	9500	9500	9500	9500	0
448	20241016	113000	126068830	9500	9500	9500	9500	0
449	20241016	112900	126068830	9500	9500	9500	9500	0
450	20241016	112800	126068830	9500	9500	9500	9500	0
451	20241016	112700	126068830	9500	9500	9500	9500	0
452	20241016	112600	126068830	9500	9500	9500	9500	0
453	20241016	112500	126068830	9500	9520	9520	9500	18
454	20241016	112400	125897560	9520	9520	9520	9520	0
455	20241016	112300	125897560	9520	9520	9520	9520	0
456	20241016	112200	125897560	9520	9520	9520	9520	1
457	20241016	112100	125888040	9520	9520	9520	9520	274
458	20241016	112000	123279560	9500	9500	9500	9500	0
459	20241016	111900	123279560	9500	9500	9500	9500	0
460	20241016	111800	123279560	9500	9500	9500	9500	31
461	20241016	111700	122985060	9500	9510	9510	9500	1036
462	20241016	111600	113140040	9510	9510	9510	9510	86
463	20241016	111500	112322180	9510	9510	9510	9510	0
464	20241016	111400	112322180	9510	9520	9520	9510	793
465	20241016	111300	104777840	9520	9520	9520	9520	0
466	20241016	111200	104777840	9520	9520	9520	9520	33
467	20241016	111100	104463680	9520	9520	9520	9520	0
468	20241016	111000	104463680	9520	9520	9520	9520	21
469	20241016	110900	104263760	9520	9520	9520	9520	0
470	20241016	110800	104263760	9520	9520	9520	9520	95
471	20241016	110700	103359360	9530	9530	9530	9530	195
472	20241016	110600	101501010	9530	9530	9530	9530	0
473	20241016	110500	101501010	9530	9530	9530	9530	0
474	20241016	110400	101501010	9530	9530	9530	9530	0
475	20241016	110300	101501010	9530	9530	9530	9530	0
476	20241016	110200	101501010	9530	9530	9530	9530	0
477	20241016	110100	101501010	9530	9530	9530	9530	40
478	20241016	110000	101119810	9540	9540	9540	9540	14
479	20241016	105900	100986250	9550	9540	9550	9540	90
480	20241016	105800	100127610	9530	9530	9530	9530	10
481	20241016	105700	100032310	9540	9540	9540	9540	0
482	20241016	105600	100032310	9540	9540	9540	9540	1
483	20241016	105500	100022770	9540	9540	9540	9540	0
484	20241016	105400	100022770	9540	9540	9540	9540	0
485	20241016	105300	100022770	9540	9540	9540	9540	0
486	20241016	105200	100022770	9540	9540	9540	9540	10
487	20241016	105100	99927370	9520	9520	9520	9520	0
488	20241016	105000	99927370	9520	9520	9520	9520	0
489	20241016	104900	99927370	9520	9520	9520	9520	0
490	20241016	104800	99927370	9520	9520	9520	9520	0
491	20241016	104700	99927370	9520	9520	9520	9520	0
492	20241016	104600	99927370	9520	9520	9520	9520	36
493	20241016	104500	99584650	9540	9540	9540	9540	0
494	20241016	104400	99584650	9540	9540	9540	9540	0
495	20241016	104300	99584650	9540	9540	9540	9540	0
496	20241016	104200	99584650	9540	9540	9540	9540	0
497	20241016	104100	99584650	9540	9540	9540	9540	5
498	20241016	104000	99536950	9520	9520	9520	9520	2
499	20241016	103900	99517910	9540	9540	9540	9540	1
500	20241016	103800	99508370	9540	9520	9540	9520	12
501	20241016	103700	99394110	9520	9520	9520	9520	0
502	20241016	103600	99394110	9520	9520	9520	9520	0
503	20241016	103500	99394110	9520	9520	9520	9520	0
504	20241016	103400	99394110	9520	9550	9550	9520	218
505	20241016	103300	97313260	9550	9540	9550	9540	578
506	20241016	103200	91793370	9550	9550	9550	9550	0
507	20241016	103100	91793370	9550	9550	9550	9550	0
508	20241016	103000	91793370	9550	9550	9550	9550	0
509	20241016	102900	91793370	9550	9550	9550	9550	0
510	20241016	102800	91793370	9550	9550	9550	9550	0
511	20241016	102700	91793370	9550	9540	9550	9540	1300
512	20241016	102600	79383390	9540	9540	9540	9540	0
513	20241016	102500	79383390	9540	9540	9540	9540	0
514	20241016	102400	79383390	9540	9540	9540	9540	0
515	20241016	102300	79383390	9540	9530	9540	9530	204
516	20241016	102200	77438500	9530	9530	9530	9530	0
517	20241016	102100	77438500	9530	9530	9530	9530	0
518	20241016	102000	77438500	9530	9530	9530	9530	0
519	20241016	101900	77438500	9530	9530	9530	9530	0
520	20241016	101800	77438500	9530	9530	9530	9530	0
521	20241016	101700	77438500	9530	9530	9530	9530	299
522	20241016	101600	74589030	9530	9520	9530	9520	270
523	20241016	101500	72016040	9520	9520	9520	9520	100
524	20241016	101400	71064040	9500	9500	9500	9500	0
525	20241016	101300	71064040	9500	9500	9500	9500	0
526	20241016	101200	71064040	9500	9500	9500	9500	0
527	20241016	101100	71064040	9500	9500	9500	9500	0
528	20241016	101000	71064040	9500	9500	9500	9500	0
529	20241016	100900	71064040	9500	9500	9500	9500	0
530	20241016	100800	71064040	9500	9500	9500	9500	16
531	20241016	100700	70912040	9500	9500	9500	9500	0
532	20241016	100600	70912040	9500	9510	9510	9500	3
533	20241016	100500	70883520	9520	9520	9520	9520	1
534	20241016	100400	70874000	9520	9520	9520	9520	0
535	20241016	100300	70874000	9520	9520	9520	9520	1
536	20241016	100200	70864480	9520	9520	9520	9520	1
537	20241016	100100	70854960	9520	9520	9520	9520	500
538	20241016	100000	66094960	9500	9500	9500	9500	0
539	20241016	095900	66094960	9500	9500	9500	9500	0
540	20241016	095800	66094960	9500	9500	9500	9500	0
541	20241016	095700	66094960	9500	9500	9500	9500	36
542	20241016	095600	65752960	9500	9500	9500	9500	0
543	20241016	095500	65752960	9500	9500	9500	9500	0
544	20241016	095400	65752960	9500	9500	9500	9500	11
545	20241016	095300	65648460	9510	9510	9510	9510	0
546	20241016	095200	65648460	9510	9510	9510	9510	20
547	20241016	095100	65458260	9500	9500	9500	9500	0
548	20241016	095000	65458260	9500	9500	9500	9500	0
549	20241016	094900	65458260	9500	9510	9510	9500	5
550	20241016	094800	65410720	9510	9510	9510	9510	36
551	20241016	094700	65068360	9500	9510	9510	9500	176
552	20241016	094600	63394620	9500	9500	9500	9500	0
553	20241016	094500	63394620	9500	9500	9500	9500	1
554	20241016	094400	63385120	9520	9530	9530	9510	1500
555	20241016	094300	49104940	9530	9530	9530	9530	1
556	20241016	094200	49095410	9550	9550	9550	9550	2
557	20241016	094100	49076310	9550	9530	9550	9530	54
558	20241016	094000	48561610	9530	9530	9530	9530	0
559	20241016	093900	48561610	9530	9530	9530	9530	34
560	20241016	093800	48237590	9550	9550	9550	9550	0
561	20241016	093700	48237590	9550	9550	9550	9550	0
562	20241016	093600	48237590	9550	9550	9560	9550	4
563	20241016	093500	48199380	9530	9550	9550	9530	500
564	20241016	093400	43432520	9570	9570	9570	9570	3
565	20241016	093300	43403810	9570	9550	9570	9550	597
566	20241016	093200	37702440	9550	9550	9550	9550	0
567	20241016	093100	37702440	9550	9550	9550	9550	96
568	20241016	093000	36785640	9550	9550	9550	9550	15
569	20241016	092900	36642390	9550	9550	9550	9550	5
570	20241016	092800	36594640	9550	9520	9550	9520	3
571	20241016	092700	36566020	9530	9530	9530	9530	0
572	20241016	092600	36566020	9530	9530	9530	9530	1
573	20241016	092500	36556490	9580	9520	9580	9520	224
574	20241016	092400	34421450	9530	9530	9530	9530	0
575	20241016	092300	34421450	9530	9530	9530	9530	0
576	20241016	092200	34421450	9530	9530	9530	9530	0
577	20241016	092100	34421450	9530	9500	9530	9500	5
578	20241016	092000	34373870	9500	9500	9500	9500	1146
579	20241016	091900	23486870	9500	9500	9500	9500	0
580	20241016	091800	23486870	9500	9500	9500	9500	0
581	20241016	091700	23486870	9500	9500	9500	9500	0
582	20241016	091600	23486870	9500	9500	9500	9500	0
583	20241016	091500	23486870	9500	9500	9500	9500	0
584	20241016	091400	23486870	9500	9500	9500	9500	0
585	20241016	091300	23486870	9500	9500	9500	9500	0
586	20241016	091200	23486870	9500	9480	9500	9480	18
587	20241016	091100	23315890	9500	9500	9500	9500	0
588	20241016	091000	23315890	9500	9500	9500	9500	3
589	20241016	090900	23287390	9500	9500	9500	9500	1
590	20241016	090800	23277890	9500	9500	9500	9500	0
591	20241016	090700	23277890	9500	9500	9500	9500	1939
592	20241016	090600	4857390	9540	9540	9540	9540	0
593	20241016	090500	4857390	9540	9540	9540	9540	0
594	20241016	090400	4857390	9540	9540	9540	9540	2
595	20241016	090300	4838310	9500	9510	9510	9500	498
596	20241016	090200	104680	9500	9500	9500	9500	0
597	20241016	090100	104680	9500	9500	9500	9500	0
598	20241016	090000	104680	9500	9560	9560	9500	11