KissMeData/011560/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	302790790	9580	9580	9580	9580	2512
3	20241022	185600	302790790	9580	9580	9580	9580	0
4	20241022	185500	302790790	9580	9580	9580	9580	0
5	20241022	185400	302790790	9580	9580	9580	9580	0
6	20241022	185300	302790790	9580	9580	9580	9580	0
7	20241022	185200	302790790	9580	9580	9580	9580	0
8	20241022	185100	302790790	9580	9580	9580	9580	0
9	20241022	185000	302790790	9580	9580	9580	9580	0
10	20241022	184900	302790790	9580	9580	9580	9580	0
11	20241022	184800	302790790	9580	9580	9580	9580	0
12	20241022	184700	302790790	9580	9580	9580	9580	0
13	20241022	184600	302790790	9580	9580	9580	9580	0
14	20241022	184500	302790790	9580	9580	9580	9580	0
15	20241022	184400	302790790	9580	9580	9580	9580	0
16	20241022	184300	302790790	9580	9580	9580	9580	0
17	20241022	184200	302790790	9580	9580	9580	9580	0
18	20241022	184100	302790790	9580	9580	9580	9580	0
19	20241022	184000	302790790	9580	9580	9580	9580	0
20	20241022	183900	302790790	9580	9580	9580	9580	0
21	20241022	183800	302790790	9580	9580	9580	9580	0
22	20241022	183700	302790790	9580	9580	9580	9580	0
23	20241022	183600	302790790	9580	9580	9580	9580	0
24	20241022	183500	302790790	9580	9580	9580	9580	0
25	20241022	183400	302790790	9580	9580	9580	9580	0
26	20241022	183300	302790790	9580	9580	9580	9580	0
27	20241022	183200	302790790	9580	9580	9580	9580	0
28	20241022	183100	302790790	9580	9580	9580	9580	0
29	20241022	183000	302790790	9580	9580	9580	9580	0
30	20241022	182900	302790790	9580	9580	9580	9580	0
31	20241022	182800	302790790	9580	9580	9580	9580	0
32	20241022	182700	302790790	9580	9580	9580	9580	2512
33	20241022	182600	302790790	9580	9580	9580	9580	0
34	20241022	182500	302790790	9580	9580	9580	9580	0
35	20241022	182400	302790790	9580	9580	9580	9580	0
36	20241022	182300	302790790	9580	9580	9580	9580	0
37	20241022	182200	302790790	9580	9580	9580	9580	0
38	20241022	182100	302790790	9580	9580	9580	9580	0
39	20241022	182000	302790790	9580	9580	9580	9580	0
40	20241022	181900	302790790	9580	9580	9580	9580	0
41	20241022	181800	302790790	9580	9580	9580	9580	0
42	20241022	181700	302790790	9580	9580	9580	9580	0
43	20241022	181600	302790790	9580	9580	9580	9580	0
44	20241022	181500	302790790	9580	9580	9580	9580	0
45	20241022	181400	302790790	9580	9580	9580	9580	0
46	20241022	181300	302790790	9580	9580	9580	9580	0
47	20241022	181200	302790790	9580	9580	9580	9580	0
48	20241022	181100	302790790	9580	9580	9580	9580	0
49	20241022	181000	302790790	9580	9580	9580	9580	0
50	20241022	180900	302790790	9580	9580	9580	9580	0
51	20241022	180800	302790790	9580	9580	9580	9580	0
52	20241022	180700	302790790	9580	9580	9580	9580	0
53	20241022	180600	302790790	9580	9580	9580	9580	0
54	20241022	180500	302790790	9580	9580	9580	9580	0
55	20241022	180400	302790790	9580	9580	9580	9580	0
56	20241022	180300	302790790	9580	9580	9580	9580	0
57	20241022	180200	302790790	9580	9580	9580	9580	0
58	20241022	180100	302790790	9580	9580	9580	9580	0
59	20241022	180000	302790790	9580	9580	9580	9580	0
60	20241022	175900	302790790	9580	9580	9580	9580	0
61	20241022	175800	302790790	9580	9580	9580	9580	0
62	20241022	175700	302790790	9580	9580	9580	9580	2512
63	20241022	175600	302790790	9580	9580	9580	9580	0
64	20241022	175500	302790790	9580	9580	9580	9580	0
65	20241022	175400	302790790	9580	9580	9580	9580	0
66	20241022	175300	302790790	9580	9580	9580	9580	0
67	20241022	175200	302790790	9580	9580	9580	9580	0
68	20241022	175100	302790790	9580	9580	9580	9580	0
69	20241022	175000	302790790	9580	9580	9580	9580	0
70	20241022	174900	302790790	9580	9580	9580	9580	0
71	20241022	174800	302790790	9580	9580	9580	9580	0
72	20241022	174700	302790790	9580	9580	9580	9580	0
73	20241022	174600	302790790	9580	9580	9580	9580	0
74	20241022	174500	302790790	9580	9580	9580	9580	0
75	20241022	174400	302790790	9580	9580	9580	9580	0
76	20241022	174300	302790790	9580	9580	9580	9580	0
77	20241022	174200	302790790	9580	9580	9580	9580	0
78	20241022	174100	302790790	9580	9580	9580	9580	0
79	20241022	174000	302790790	9580	9580	9580	9580	0
80	20241022	173900	302790790	9580	9580	9580	9580	0
81	20241022	173800	302790790	9580	9580	9580	9580	0
82	20241022	173700	302790790	9580	9580	9580	9580	0
83	20241022	173600	302790790	9580	9580	9580	9580	0
84	20241022	173500	302790790	9580	9580	9580	9580	0
85	20241022	173400	302790790	9580	9580	9580	9580	0
86	20241022	173300	302790790	9580	9580	9580	9580	0
87	20241022	173200	302790790	9580	9580	9580	9580	0
88	20241022	173100	302790790	9580	9580	9580	9580	0
89	20241022	173000	302790790	9580	9580	9580	9580	0
90	20241022	172900	302790790	9580	9580	9580	9580	0
91	20241022	172800	302790790	9580	9580	9580	9580	0
92	20241022	172700	302790790	9580	9580	9580	9580	2512
93	20241022	172600	302790790	9580	9580	9580	9580	0
94	20241022	172500	302790790	9580	9580	9580	9580	0
95	20241022	172400	302790790	9580	9580	9580	9580	0
96	20241022	172300	302790790	9580	9580	9580	9580	0
97	20241022	172200	302790790	9580	9580	9580	9580	0
98	20241022	172100	302790790	9580	9580	9580	9580	0
99	20241022	172000	302790790	9580	9580	9580	9580	0
100	20241022	171900	302790790	9580	9580	9580	9580	0
101	20241022	171800	302790790	9580	9580	9580	9580	0
102	20241022	171700	302790790	9580	9580	9580	9580	0
103	20241022	171600	302790790	9580	9580	9580	9580	0
104	20241022	171500	302790790	9580	9580	9580	9580	0
105	20241022	171400	302790790	9580	9580	9580	9580	0
106	20241022	171300	302790790	9580	9580	9580	9580	0
107	20241022	171200	302790790	9580	9580	9580	9580	0
108	20241022	171100	302790790	9580	9580	9580	9580	0
109	20241022	171000	302790790	9580	9580	9580	9580	0
110	20241022	170900	302790790	9580	9580	9580	9580	0
111	20241022	170800	302790790	9580	9580	9580	9580	0
112	20241022	170700	302790790	9580	9580	9580	9580	0
113	20241022	170600	302790790	9580	9580	9580	9580	0
114	20241022	170500	302790790	9580	9580	9580	9580	0
115	20241022	170400	302790790	9580	9580	9580	9580	0
116	20241022	170300	302790790	9580	9580	9580	9580	0
117	20241022	170200	302790790	9580	9580	9580	9580	0
118	20241022	170100	302790790	9580	9580	9580	9580	0
119	20241022	170000	302790790	9580	9580	9580	9580	0
120	20241022	165900	302790790	9580	9580	9580	9580	0
121	20241022	165800	302790790	9580	9580	9580	9580	0
122	20241022	165700	302790790	9580	9580	9580	9580	2512
123	20241022	165600	302790790	9580	9580	9580	9580	0
124	20241022	165500	302790790	9580	9580	9580	9580	0
125	20241022	165400	302790790	9580	9580	9580	9580	0
126	20241022	165300	302790790	9580	9580	9580	9580	0
127	20241022	165200	302790790	9580	9580	9580	9580	0
128	20241022	165100	302790790	9580	9580	9580	9580	0
129	20241022	165000	302790790	9580	9580	9580	9580	0
130	20241022	164900	302790790	9580	9580	9580	9580	0
131	20241022	164800	302790790	9580	9580	9580	9580	0
132	20241022	164700	302790790	9580	9580	9580	9580	0
133	20241022	164600	302790790	9580	9580	9580	9580	0
134	20241022	164500	302790790	9580	9580	9580	9580	0
135	20241022	164400	302790790	9580	9580	9580	9580	0
136	20241022	164300	302790790	9580	9580	9580	9580	0
137	20241022	164200	302790790	9580	9580	9580	9580	0
138	20241022	164100	302790790	9580	9580	9580	9580	0
139	20241022	164000	302790790	9580	9580	9580	9580	0
140	20241022	163900	302790790	9580	9580	9580	9580	0
141	20241022	163800	302790790	9580	9580	9580	9580	0
142	20241022	163700	302790790	9580	9580	9580	9580	0
143	20241022	163600	302790790	9580	9580	9580	9580	0
144	20241022	163500	302790790	9580	9580	9580	9580	0
145	20241022	163400	302790790	9580	9580	9580	9580	0
146	20241022	163300	302790790	9580	9580	9580	9580	0
147	20241022	163200	302790790	9580	9580	9580	9580	0
148	20241022	163100	302790790	9580	9580	9580	9580	0
149	20241022	163000	302790790	9580	9580	9580	9580	0
150	20241022	162900	302790790	9580	9580	9580	9580	0
151	20241022	162800	302790790	9580	9580	9580	9580	0
152	20241022	162700	302790790	9580	9580	9580	9580	2512
153	20241022	162600	302790790	9580	9580	9580	9580	0
154	20241022	162500	302790790	9580	9580	9580	9580	0
155	20241022	162400	302790790	9580	9580	9580	9580	0
156	20241022	162300	302790790	9580	9580	9580	9580	0
157	20241022	162200	302790790	9580	9580	9580	9580	0
158	20241022	162100	302790790	9580	9580	9580	9580	0
159	20241022	162000	302790790	9580	9580	9580	9580	0
160	20241022	161900	302790790	9580	9580	9580	9580	0
161	20241022	161800	302790790	9580	9580	9580	9580	0
162	20241022	161700	302790790	9580	9580	9580	9580	0
163	20241022	161600	302790790	9580	9580	9580	9580	0
164	20241022	161500	302790790	9580	9580	9580	9580	0
165	20241022	161400	302790790	9580	9580	9580	9580	0
166	20241022	161300	302790790	9580	9580	9580	9580	0
167	20241022	161200	302790790	9580	9580	9580	9580	0
168	20241022	161100	302790790	9580	9580	9580	9580	0
169	20241022	161000	302790790	9580	9580	9580	9580	0
170	20241022	160900	302790790	9580	9580	9580	9580	0
171	20241022	160800	302790790	9580	9580	9580	9580	0
172	20241022	160700	302790790	9580	9580	9580	9580	0
173	20241022	160600	302790790	9580	9580	9580	9580	0
174	20241022	160500	302790790	9580	9580	9580	9580	0
175	20241022	160400	302790790	9580	9580	9580	9580	0
176	20241022	160300	302790790	9580	9580	9580	9580	0
177	20241022	160200	302790790	9580	9580	9580	9580	0
178	20241022	160100	302790790	9580	9580	9580	9580	0
179	20241022	160000	302790790	9580	9580	9580	9580	0
180	20241022	155900	302790790	9580	9580	9580	9580	0
181	20241022	155800	302790790	9580	9580	9580	9580	0
182	20241022	155700	302790790	9580	9580	9580	9580	2512
183	20241022	155600	302790790	9580	9580	9580	9580	0
184	20241022	155500	302790790	9580	9580	9580	9580	0
185	20241022	155400	302790790	9580	9580	9580	9580	0
186	20241022	155300	302790790	9580	9580	9580	9580	0
187	20241022	155200	302790790	9580	9580	9580	9580	0
188	20241022	155100	302790790	9580	9580	9580	9580	0
189	20241022	155000	302790790	9580	9580	9580	9580	0
190	20241022	154900	302790790	9580	9580	9580	9580	0
191	20241022	154800	302790790	9580	9580	9580	9580	0
192	20241022	154700	302790790	9580	9580	9580	9580	0
193	20241022	154600	302790790	9580	9580	9580	9580	0
194	20241022	154500	302790790	9580	9580	9580	9580	0
195	20241022	154400	302790790	9580	9580	9580	9580	0
196	20241022	154300	302790790	9580	9580	9580	9580	0
197	20241022	154200	302790790	9580	9580	9580	9580	0
198	20241022	154100	302790790	9580	9580	9580	9580	0
199	20241022	154000	302790790	9580	9580	9580	9580	0
200	20241022	153900	302790790	9580	9580	9580	9580	0
201	20241022	153800	302790790	9580	9580	9580	9580	0
202	20241022	153700	302790790	9580	9580	9580	9580	0
203	20241022	153600	302790790	9580	9580	9580	9580	0
204	20241022	153500	302790790	9580	9580	9580	9580	0
205	20241022	153400	302790790	9580	9580	9580	9580	0
206	20241022	153300	302790790	9580	9580	9580	9580	0
207	20241022	153200	302790790	9580	9580	9580	9580	0
208	20241022	153100	302790790	9580	9580	9580	9580	0
209	20241022	153000	302790790	9580	9580	9580	9580	2512
210	20241022	152900	278725830	9520	9520	9520	9520	0
211	20241022	152800	278725830	9520	9520	9520	9520	0
212	20241022	152700	278725830	9520	9520	9520	9520	0
213	20241022	152600	278725830	9520	9520	9520	9520	0
214	20241022	152500	278725830	9520	9520	9520	9520	0
215	20241022	152400	278725830	9520	9520	9520	9520	0
216	20241022	152300	278725830	9520	9520	9520	9520	0
217	20241022	152200	278725830	9520	9520	9520	9520	0
218	20241022	152100	278725830	9520	9520	9520	9520	0
219	20241022	152000	278725830	9520	9520	9520	9520	0
220	20241022	151900	278725830	9520	9500	9520	9490	32
221	20241022	151800	278421770	9520	9500	9520	9500	9
222	20241022	151700	278336250	9520	9520	9520	9520	0
223	20241022	151600	278336250	9520	9500	9520	9490	14
224	20241022	151500	278203230	9520	9490	9520	9490	11
225	20241022	151400	278098810	9500	9500	9500	9500	52
226	20241022	151300	277604810	9500	9500	9500	9500	1
227	20241022	151200	277595310	9520	9520	9520	9520	0
228	20241022	151100	277595310	9520	9490	9520	9490	221
229	20241022	151000	275495850	9490	9490	9490	9490	3
230	20241022	150900	275467380	9490	9490	9490	9490	0
231	20241022	150800	275467380	9490	9490	9490	9490	0
232	20241022	150700	275467380	9490	9490	9490	9490	1
233	20241022	150600	275457890	9490	9490	9490	9490	0
234	20241022	150500	275457890	9490	9490	9490	9490	0
235	20241022	150400	275457890	9490	9490	9490	9490	0
236	20241022	150300	275457890	9490	9490	9490	9490	5
237	20241022	150200	275410440	9500	9500	9500	9500	0
238	20241022	150100	275410440	9500	9500	9500	9500	0
239	20241022	150000	275410440	9500	9490	9500	9490	25
240	20241022	145900	275173140	9500	9500	9500	9500	0
241	20241022	145800	275173140	9500	9500	9500	9500	0
242	20241022	145700	275173140	9500	9500	9500	9500	0
243	20241022	145600	275173140	9500	9500	9500	9500	50
244	20241022	145500	274698140	9490	9490	9490	9490	10
245	20241022	145400	274603240	9490	9490	9490	9490	25
246	20241022	145300	274365990	9500	9500	9500	9500	0
247	20241022	145200	274365990	9500	9500	9500	9500	10
248	20241022	145100	274270990	9500	9500	9500	9500	15
249	20241022	145000	274128490	9500	9500	9500	9500	0
250	20241022	144900	274128490	9500	9500	9500	9500	20
251	20241022	144800	273938490	9500	9500	9500	9500	0
252	20241022	144700	273938490	9500	9500	9500	9500	0
253	20241022	144600	273938490	9500	9500	9500	9500	0
254	20241022	144500	273938490	9500	9500	9500	9500	0
255	20241022	144400	273938490	9500	9500	9500	9500	21
256	20241022	144300	273738990	9510	9510	9510	9510	4
257	20241022	144200	273700950	9510	9510	9510	9510	0
258	20241022	144100	273700950	9510	9510	9510	9510	8
259	20241022	144000	273624870	9510	9510	9510	9510	0
260	20241022	143900	273624870	9510	9510	9510	9510	0
261	20241022	143800	273624870	9510	9510	9510	9510	0
262	20241022	143700	273624870	9510	9510	9510	9510	9
263	20241022	143600	273539280	9510	9510	9510	9510	0
264	20241022	143500	273539280	9510	9510	9510	9510	0
265	20241022	143400	273539280	9510	9510	9510	9510	0
266	20241022	143300	273539280	9510	9510	9510	9510	7
267	20241022	143200	273472710	9510	9500	9510	9500	87
268	20241022	143100	272646140	9510	9510	9510	9510	0
269	20241022	143000	272646140	9510	9510	9510	9510	0
270	20241022	142900	272646140	9510	9510	9510	9510	0
271	20241022	142800	272646140	9510	9510	9510	9510	0
272	20241022	142700	272646140	9510	9510	9510	9510	36
273	20241022	142600	272303780	9520	9520	9520	9520	0
274	20241022	142500	272303780	9520	9520	9520	9520	0
275	20241022	142400	272303780	9520	9520	9520	9520	0
276	20241022	142300	272303780	9520	9520	9520	9520	0
277	20241022	142200	272303780	9520	9520	9520	9520	100
278	20241022	142100	271351780	9520	9520	9520	9520	100
279	20241022	142000	270399780	9560	9560	9560	9560	0
280	20241022	141900	270399780	9560	9560	9560	9560	0
281	20241022	141800	270399780	9560	9560	9560	9560	0
282	20241022	141700	270399780	9560	9560	9560	9560	0
283	20241022	141600	270399780	9560	9520	9560	9520	10
284	20241022	141500	270304340	9510	9510	9510	9510	0
285	20241022	141400	270304340	9510	9510	9510	9510	0
286	20241022	141300	270304340	9510	9510	9510	9510	0
287	20241022	141200	270304340	9510	9510	9510	9510	1
288	20241022	141100	270294830	9560	9560	9560	9560	0
289	20241022	141000	270294830	9560	9510	9560	9510	2
290	20241022	140900	270275760	9530	9520	9570	9520	118
291	20241022	140800	269150840	9520	9520	9520	9520	140
292	20241022	140700	267818040	9520	9520	9520	9520	0
293	20241022	140600	267818040	9520	9520	9520	9520	0
294	20241022	140500	267818040	9520	9520	9520	9520	2
295	20241022	140400	267799000	9490	9490	9490	9490	441
296	20241022	140300	263613910	9490	9490	9490	9490	10
297	20241022	140200	263519010	9490	9490	9490	9490	0
298	20241022	140100	263519010	9490	9490	9490	9490	0
299	20241022	140000	263519010	9490	9490	9490	9490	0
300	20241022	135900	263519010	9490	9490	9490	9490	0
301	20241022	135800	263519010	9490	9490	9490	9490	0
302	20241022	135700	263519010	9490	9490	9490	9490	0
303	20241022	135600	263519010	9490	9490	9490	9490	0
304	20241022	135500	263519010	9490	9490	9490	9490	0
305	20241022	135400	263519010	9490	9490	9490	9490	5
306	20241022	135300	263471560	9480	9480	9480	9480	36
307	20241022	135200	263130280	9490	9490	9490	9490	0
308	20241022	135100	263130280	9490	9490	9490	9490	0
309	20241022	135000	263130280	9490	9490	9490	9490	0
310	20241022	134900	263130280	9490	9490	9490	9490	17
311	20241022	134800	262968950	9490	9490	9490	9490	12
312	20241022	134700	262855070	9490	9490	9490	9490	0
313	20241022	134600	262855070	9490	9490	9490	9490	0
314	20241022	134500	262855070	9490	9490	9490	9490	3
315	20241022	134400	262826600	9480	9490	9490	9480	110
316	20241022	134300	261782800	9490	9490	9490	9490	6
317	20241022	134200	261725860	9490	9490	9490	9490	7
318	20241022	134100	261659430	9490	9490	9490	9490	2
319	20241022	134000	261640450	9480	9480	9480	9480	0
320	20241022	133900	261640450	9480	9480	9480	9480	0
321	20241022	133800	261640450	9480	9500	9500	9480	1066
322	20241022	133700	251529130	9520	9520	9520	9520	1
323	20241022	133600	251519610	9520	9520	9520	9520	0
324	20241022	133500	251519610	9520	9520	9520	9520	0
325	20241022	133400	251519610	9520	9520	9520	9520	0
326	20241022	133300	251519610	9520	9520	9520	9520	0
327	20241022	133200	251519610	9520	9520	9520	9520	0
328	20241022	133100	251519610	9520	9520	9520	9520	0
329	20241022	133000	251519610	9520	9520	9520	9520	0
330	20241022	132900	251519610	9520	9520	9520	9520	0
331	20241022	132800	251519610	9520	9520	9520	9520	0
332	20241022	132700	251519610	9520	9520	9520	9520	0
333	20241022	132600	251519610	9520	9510	9520	9510	6
334	20241022	132500	251462540	9510	9510	9510	9510	0
335	20241022	132400	251462540	9510	9510	9510	9510	0
336	20241022	132300	251462540	9510	9510	9510	9510	0
337	20241022	132200	251462540	9510	9510	9510	9510	0
338	20241022	132100	251462540	9510	9510	9510	9510	0
339	20241022	132000	251462540	9510	9510	9510	9510	0
340	20241022	131900	251462540	9510	9500	9510	9500	1427
341	20241022	131800	237906030	9500	9500	9500	9500	0
342	20241022	131700	237906030	9500	9500	9500	9500	0
343	20241022	131600	237906030	9500	9500	9500	9500	50
344	20241022	131500	237431030	9500	9500	9500	9500	0
345	20241022	131400	237431030	9500	9500	9500	9500	0
346	20241022	131300	237431030	9500	9500	9500	9500	0
347	20241022	131200	237431030	9500	9500	9500	9500	0
348	20241022	131100	237431030	9500	9500	9500	9500	0
349	20241022	131000	237431030	9500	9500	9500	9500	1
350	20241022	130900	237421530	9500	9500	9500	9500	3
351	20241022	130800	237393030	9500	9500	9500	9500	38
352	20241022	130700	237032030	9500	9500	9500	9500	2
353	20241022	130600	237013030	9500	9500	9500	9500	1132
354	20241022	130500	226259030	9500	9500	9500	9480	335
355	20241022	130400	223076890	9520	9500	9520	9500	1978
356	20241022	130300	204285790	9500	9500	9500	9500	10
357	20241022	130200	204190790	9500	9500	9500	9480	1003
358	20241022	130100	194662310	9480	9500	9500	9480	6
359	20241022	130000	194605350	9500	9500	9500	9500	8
360	20241022	125900	194529350	9500	9500	9500	9500	1496
361	20241022	125800	180317350	9510	9510	9510	9510	29
362	20241022	125700	180041560	9500	9500	9500	9500	0
363	20241022	125600	180041560	9500	9510	9510	9500	39
364	20241022	125500	179671050	9500	9500	9500	9500	5
365	20241022	125400	179623550	9510	9510	9510	9510	0
366	20241022	125300	179623550	9510	9510	9510	9510	0
367	20241022	125200	179623550	9510	9510	9510	9510	1
368	20241022	125100	179614040	9510	9510	9510	9510	50
369	20241022	125000	179138540	9520	9520	9520	9520	0
370	20241022	124900	179138540	9520	9520	9520	9520	0
371	20241022	124800	179138540	9520	9520	9520	9520	0
372	20241022	124700	179138540	9520	9520	9520	9520	0
373	20241022	124600	179138540	9520	9520	9520	9520	0
374	20241022	124500	179138540	9520	9520	9520	9520	3
375	20241022	124400	179109980	9500	9500	9500	9500	0
376	20241022	124300	179109980	9500	9510	9510	9500	9
377	20241022	124200	179024440	9500	9500	9500	9500	0
378	20241022	124100	179024440	9500	9500	9500	9500	0
379	20241022	124000	179024440	9500	9500	9500	9500	0
380	20241022	123900	179024440	9500	9500	9500	9500	35
381	20241022	123800	178691940	9510	9510	9510	9510	0
382	20241022	123700	178691940	9510	9510	9510	9510	0
383	20241022	123600	178691940	9510	9510	9510	9510	9
384	20241022	123500	178606350	9500	9500	9500	9500	0
385	20241022	123400	178606350	9500	9500	9500	9500	0
386	20241022	123300	178606350	9500	9500	9500	9500	0
387	20241022	123200	178606350	9500	9500	9500	9500	0
388	20241022	123100	178606350	9500	9500	9500	9500	0
389	20241022	123000	178606350	9500	9500	9500	9500	0
390	20241022	122900	178606350	9500	9500	9500	9500	0
391	20241022	122800	178606350	9500	9500	9500	9500	0
392	20241022	122700	178606350	9500	9500	9500	9500	0
393	20241022	122600	178606350	9500	9500	9500	9500	14
394	20241022	122500	178473350	9480	9480	9480	9480	0
395	20241022	122400	178473350	9480	9490	9490	9480	94
396	20241022	122300	177582130	9510	9510	9510	9510	190
397	20241022	122200	175775230	9510	9510	9510	9510	0
398	20241022	122100	175775230	9510	9510	9510	9510	14
399	20241022	122000	175642090	9550	9550	9550	9550	0
400	20241022	121900	175642090	9550	9550	9550	9550	0
401	20241022	121800	175642090	9550	9550	9550	9550	0
402	20241022	121700	175642090	9550	9550	9550	9550	0
403	20241022	121600	175642090	9550	9550	9550	9550	1000
404	20241022	121500	166092090	9510	9520	9520	9510	11
405	20241022	121400	165987380	9550	9550	9550	9550	0
406	20241022	121300	165987380	9550	9550	9550	9550	0
407	20241022	121200	165987380	9550	9550	9550	9550	0
408	20241022	121100	165987380	9550	9550	9550	9550	1
409	20241022	121000	165977830	9480	9480	9480	9480	0
410	20241022	120900	165977830	9480	9480	9480	9480	0
411	20241022	120800	165977830	9480	9480	9480	9480	0
412	20241022	120700	165977830	9480	9480	9480	9480	0
413	20241022	120600	165977830	9480	9480	9480	9480	0
414	20241022	120500	165977830	9480	9480	9480	9480	0
415	20241022	120400	165977830	9480	9480	9480	9480	0
416	20241022	120300	165977830	9480	9500	9500	9480	416
417	20241022	120200	162033610	9490	9490	9490	9490	0
418	20241022	120100	162033610	9490	9490	9490	9490	0
419	20241022	120000	162033610	9490	9500	9500	9490	17
420	20241022	115900	161872210	9550	9550	9550	9550	0
421	20241022	115800	161872210	9550	9520	9550	9520	50
422	20241022	115700	161394800	9550	9520	9550	9520	14
423	20241022	115600	161261310	9520	9520	9520	9520	0
424	20241022	115500	161261310	9520	9520	9520	9520	1
425	20241022	115400	161251790	9520	9520	9520	9520	0
426	20241022	115300	161251790	9520	9520	9520	9520	6
427	20241022	115200	161194670	9520	9520	9520	9520	1
428	20241022	115100	161185150	9550	9540	9560	9540	7
429	20241022	115000	161118330	9560	9560	9580	9560	3
430	20241022	114900	161089630	9560	9550	9580	9550	954
431	20241022	114800	151959850	9570	9520	9570	9520	1583
432	20241022	114700	136847160	9500	9480	9500	9480	301
433	20241022	114600	133993660	9480	9500	9500	9480	1000
434	20241022	114500	124503430	9510	9510	9510	9510	20
435	20241022	114400	124313230	9500	9500	9500	9500	0
436	20241022	114300	124313230	9500	9500	9500	9500	0
437	20241022	114200	124313230	9500	9500	9500	9500	0
438	20241022	114100	124313230	9500	9500	9500	9500	0
439	20241022	114000	124313230	9500	9500	9500	9500	0
440	20241022	113900	124313230	9500	9500	9500	9500	0
441	20241022	113800	124313230	9500	9500	9500	9500	0
442	20241022	113700	124313230	9500	9500	9500	9500	0
443	20241022	113600	124313230	9500	9500	9500	9500	1
444	20241022	113500	124303730	9500	9510	9510	9500	30
445	20241022	113400	124018680	9520	9520	9530	9520	30
446	20241022	113300	123732980	9520	9520	9520	9520	465
447	20241022	113200	119306180	9540	9540	9540	9540	0
448	20241022	113100	119306180	9540	9540	9540	9540	0
449	20241022	113000	119306180	9540	9540	9540	9540	0
450	20241022	112900	119306180	9540	9540	9540	9540	0
451	20241022	112800	119306180	9540	9540	9540	9540	0
452	20241022	112700	119306180	9540	9540	9540	9540	0
453	20241022	112600	119306180	9540	9520	9540	9520	3
454	20241022	112500	119277600	9520	9520	9520	9520	0
455	20241022	112400	119277600	9520	9520	9520	9520	1
456	20241022	112300	119268080	9540	9520	9540	9520	150
457	20241022	112200	117838700	9510	9510	9510	9510	0
458	20241022	112100	117838700	9510	9510	9510	9510	171
459	20241022	112000	116212490	9520	9520	9520	9520	0
460	20241022	111900	116212490	9520	9520	9520	9520	0
461	20241022	111800	116212490	9520	9520	9520	9520	10
462	20241022	111700	116117290	9520	9520	9520	9520	0
463	20241022	111600	116117290	9520	9520	9520	9520	2
464	20241022	111500	116098250	9510	9510	9510	9510	3
465	20241022	111400	116069720	9510	9510	9510	9510	0
466	20241022	111300	116069720	9510	9510	9510	9510	0
467	20241022	111200	116069720	9510	9510	9510	9510	0
468	20241022	111100	116069720	9510	9510	9510	9510	0
469	20241022	111000	116069720	9510	9510	9510	9510	0
470	20241022	110900	116069720	9510	9510	9510	9510	0
471	20241022	110800	116069720	9510	9510	9510	9510	0
472	20241022	110700	116069720	9510	9510	9510	9510	12
473	20241022	110600	115955600	9510	9510	9510	9510	0
474	20241022	110500	115955600	9510	9510	9510	9510	0
475	20241022	110400	115955600	9510	9510	9510	9510	28
476	20241022	110300	115689320	9530	9530	9530	9530	0
477	20241022	110200	115689320	9530	9530	9530	9530	0
478	20241022	110100	115689320	9530	9530	9530	9530	0
479	20241022	110000	115689320	9530	9530	9530	9530	0
480	20241022	105900	115689320	9530	9520	9530	9520	300
481	20241022	105800	112830330	9530	9530	9530	9530	0
482	20241022	105700	112830330	9530	9520	9530	9500	65
483	20241022	105600	112212660	9510	9510	9510	9510	0
484	20241022	105500	112212660	9510	9510	9510	9510	10
485	20241022	105400	112117560	9520	9520	9520	9520	3
486	20241022	105300	112089000	9570	9570	9570	9570	0
487	20241022	105200	112089000	9570	9570	9570	9570	0
488	20241022	105100	112089000	9570	9570	9570	9570	0
489	20241022	105000	112089000	9570	9540	9570	9540	80
490	20241022	104900	111323910	9560	9540	9560	9540	70
491	20241022	104800	110654780	9520	9520	9520	9520	1
492	20241022	104700	110645260	9530	9520	9530	9520	500
493	20241022	104600	105880280	9530	9530	9530	9530	0
494	20241022	104500	105880280	9530	9510	9530	9510	59
495	20241022	104400	105319160	9520	9520	9520	9520	1
496	20241022	104300	105309640	9510	9510	9510	9510	0
497	20241022	104200	105309640	9510	9510	9510	9510	0
498	20241022	104100	105309640	9510	9510	9510	9510	0
499	20241022	104000	105309640	9510	9520	9520	9510	68
500	20241022	103900	104662860	9510	9510	9510	9510	0
501	20241022	103800	104662860	9510	9510	9510	9510	0
502	20241022	103700	104662860	9510	9510	9510	9510	0
503	20241022	103600	104662860	9510	9510	9510	9510	2
504	20241022	103500	104643840	9560	9560	9560	9560	0
505	20241022	103400	104643840	9560	9560	9560	9560	0
506	20241022	103300	104643840	9560	9560	9560	9560	0
507	20241022	103200	104643840	9560	9560	9560	9560	0
508	20241022	103100	104643840	9560	9560	9560	9560	0
509	20241022	103000	104643840	9560	9560	9560	9560	0
510	20241022	102900	104643840	9560	9560	9560	9560	0
511	20241022	102800	104643840	9560	9520	9560	9520	45
512	20241022	102700	104214670	9520	9520	9520	9520	60
513	20241022	102600	103643470	9520	9520	9520	9520	10
514	20241022	102500	103548270	9520	9520	9520	9520	0
515	20241022	102400	103548270	9520	9520	9520	9520	4
516	20241022	102300	103510190	9530	9530	9530	9530	0
517	20241022	102200	103510190	9530	9530	9530	9530	0
518	20241022	102100	103510190	9530	9530	9530	9530	0
519	20241022	102000	103510190	9530	9520	9530	9520	30
520	20241022	101900	103224550	9510	9510	9510	9510	0
521	20241022	101800	103224550	9510	9510	9510	9510	0
522	20241022	101700	103224550	9510	9510	9510	9510	1
523	20241022	101600	103215040	9510	9500	9510	9500	58
524	20241022	101500	102663990	9510	9500	9510	9500	3
525	20241022	101400	102635480	9500	9500	9500	9500	0
526	20241022	101300	102635480	9500	9520	9520	9500	215
527	20241022	101200	100592280	9580	9520	9580	9510	65
528	20241022	101100	99973520	9590	9530	9590	9530	100
529	20241022	101000	99015460	9570	9520	9580	9510	170
530	20241022	100900	97394420	9500	9500	9500	9500	0
531	20241022	100800	97394420	9500	9500	9500	9500	0
532	20241022	100700	97394420	9500	9500	9500	9500	0
533	20241022	100600	97394420	9500	9520	9520	9500	20
534	20241022	100500	97204220	9520	9520	9520	9520	1
535	20241022	100400	97194700	9520	9510	9520	9510	11
536	20241022	100300	97090080	9510	9490	9510	9490	8
537	20241022	100200	97014140	9510	9510	9510	9510	1
538	20241022	100100	97004630	9500	9500	9500	9500	0
539	20241022	100000	97004630	9500	9500	9500	9500	0
540	20241022	095900	97004630	9500	9500	9500	9500	200
541	20241022	095800	95104630	9510	9510	9580	9500	1427
542	20241022	095700	81540520	9580	9530	9580	9530	120
543	20241022	095600	80396290	9510	9530	9530	9510	296
544	20241022	095500	77578030	9540	9540	9540	9540	0
545	20241022	095400	77578030	9540	9570	9570	9540	1819
546	20241022	095300	60197530	9570	9570	9570	9570	0
547	20241022	095200	60197530	9570	9580	9580	9570	374
548	20241022	095100	56618250	9610	9610	9610	9610	0
549	20241022	095000	56618250	9610	9610	9610	9610	187
550	20241022	094900	54821180	9600	9590	9610	9590	15
551	20241022	094800	54677150	9610	9580	9610	9580	530
552	20241022	094700	49598950	9610	9610	9610	9610	0
553	20241022	094600	49598950	9610	9610	9610	9610	0
554	20241022	094500	49598950	9610	9600	9610	9600	5
555	20241022	094400	49550920	9580	9580	9580	9580	73
556	20241022	094300	48851580	9600	9600	9600	9600	0
557	20241022	094200	48851580	9600	9600	9600	9600	0
558	20241022	094100	48851580	9600	9610	9610	9600	16
559	20241022	094000	48697860	9610	9610	9610	9600	646
560	20241022	093900	42495410	9660	9660	9660	9660	0
561	20241022	093800	42495410	9660	9620	9660	9620	300
562	20241022	093700	39597680	9620	9620	9620	9620	0
563	20241022	093600	39597680	9620	9620	9620	9620	0
564	20241022	093500	39597680	9620	9620	9630	9620	40
565	20241022	093400	39212550	9630	9620	9630	9620	30
566	20241022	093300	38923780	9610	9610	9610	9610	0
567	20241022	093200	38923780	9610	9610	9610	9610	0
568	20241022	093100	38923780	9610	9610	9610	9610	0
569	20241022	093000	38923780	9610	9630	9630	9610	297
570	20241022	092900	36069290	9630	9630	9630	9630	32
571	20241022	092800	35761130	9650	9650	9650	9650	0
572	20241022	092700	35761130	9650	9650	9650	9650	0
573	20241022	092600	35761130	9650	9640	9650	9640	15
574	20241022	092500	35616420	9630	9630	9630	9630	1
575	20241022	092400	35606790	9630	9620	9630	9620	3
576	20241022	092300	35577910	9620	9620	9720	9620	10
577	20241022	092200	35481510	9620	9600	9730	9600	340
578	20241022	092100	32203810	9580	9580	9580	9580	0
579	20241022	092000	32203810	9580	9580	9580	9580	0
580	20241022	091900	32203810	9580	9580	9580	9580	0
581	20241022	091800	32203810	9580	9580	9580	9580	0
582	20241022	091700	32203810	9580	9580	9580	9580	0
583	20241022	091600	32203810	9580	9590	9590	9580	1318
584	20241022	091500	19569560	9590	9600	9600	9590	402
585	20241022	091400	15711820	9610	9610	9610	9610	100
586	20241022	091300	14750820	9610	9610	9610	9610	0
587	20241022	091200	14750820	9610	9620	9620	9610	530
588	20241022	091100	9657220	9620	9620	9620	9620	20
589	20241022	091000	9464820	9620	9620	9620	9620	0
590	20241022	090900	9464820	9620	9640	9640	9620	759
591	20241022	090800	2152060	9650	9650	9650	9650	0
592	20241022	090700	2152060	9650	9650	9650	9650	0
593	20241022	090600	2152060	9650	9650	9650	9650	0
594	20241022	090500	2152060	9650	9650	9650	9650	85
595	20241022	090400	1331810	9720	9720	9720	9720	0
596	20241022	090300	1331810	9720	9650	9740	9650	19
597	20241022	090200	1148150	9650	9650	9650	9650	26
598	20241022	090100	897250	9610	9610	9610	9610	0
599	20241022	090000	897250	9610	9650	9650	9610	93