KissMeData/035510/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191800	111591640	9670	9670	9670	9670	392
3	20241017	191700	111591640	9670	9670	9670	9670	0
4	20241017	191600	111591640	9670	9670	9670	9670	0
5	20241017	191500	111591640	9670	9670	9670	9670	0
6	20241017	191400	111591640	9670	9670	9670	9670	0
7	20241017	191300	111591640	9670	9670	9670	9670	0
8	20241017	191200	111591640	9670	9670	9670	9670	0
9	20241017	191100	111591640	9670	9670	9670	9670	0
10	20241017	191000	111591640	9670	9670	9670	9670	0
11	20241017	190900	111591640	9670	9670	9670	9670	0
12	20241017	190800	111591640	9670	9670	9670	9670	0
13	20241017	190700	111591640	9670	9670	9670	9670	0
14	20241017	190600	111591640	9670	9670	9670	9670	0
15	20241017	190500	111591640	9670	9670	9670	9670	0
16	20241017	190400	111591640	9670	9670	9670	9670	0
17	20241017	190300	111591640	9670	9670	9670	9670	0
18	20241017	190200	111591640	9670	9670	9670	9670	0
19	20241017	190100	111591640	9670	9670	9670	9670	0
20	20241017	190000	111591640	9670	9670	9670	9670	0
21	20241017	185900	111591640	9670	9670	9670	9670	0
22	20241017	185800	111591640	9670	9670	9670	9670	0
23	20241017	185700	111591640	9670	9670	9670	9670	0
24	20241017	185600	111591640	9670	9670	9670	9670	0
25	20241017	185500	111591640	9670	9670	9670	9670	0
26	20241017	185400	111591640	9670	9670	9670	9670	0
27	20241017	185300	111591640	9670	9670	9670	9670	0
28	20241017	185200	111591640	9670	9670	9670	9670	0
29	20241017	185100	111591640	9670	9670	9670	9670	0
30	20241017	185000	111591640	9670	9670	9670	9670	0
31	20241017	184900	111591640	9670	9670	9670	9670	0
32	20241017	184800	111591640	9670	9670	9670	9670	392
33	20241017	184700	111591640	9670	9670	9670	9670	0
34	20241017	184600	111591640	9670	9670	9670	9670	0
35	20241017	184500	111591640	9670	9670	9670	9670	0
36	20241017	184400	111591640	9670	9670	9670	9670	0
37	20241017	184300	111591640	9670	9670	9670	9670	0
38	20241017	184200	111591640	9670	9670	9670	9670	0
39	20241017	184100	111591640	9670	9670	9670	9670	0
40	20241017	184000	111591640	9670	9670	9670	9670	0
41	20241017	183900	111591640	9670	9670	9670	9670	0
42	20241017	183800	111591640	9670	9670	9670	9670	0
43	20241017	183700	111591640	9670	9670	9670	9670	0
44	20241017	183600	111591640	9670	9670	9670	9670	0
45	20241017	183500	111591640	9670	9670	9670	9670	0
46	20241017	183400	111591640	9670	9670	9670	9670	0
47	20241017	183300	111591640	9670	9670	9670	9670	0
48	20241017	183200	111591640	9670	9670	9670	9670	0
49	20241017	183100	111591640	9670	9670	9670	9670	0
50	20241017	183000	111591640	9670	9670	9670	9670	0
51	20241017	182900	111591640	9670	9670	9670	9670	0
52	20241017	182800	111591640	9670	9670	9670	9670	0
53	20241017	182700	111591640	9670	9670	9670	9670	0
54	20241017	182600	111591640	9670	9670	9670	9670	0
55	20241017	182500	111591640	9670	9670	9670	9670	0
56	20241017	182400	111591640	9670	9670	9670	9670	0
57	20241017	182300	111591640	9670	9670	9670	9670	0
58	20241017	182200	111591640	9670	9670	9670	9670	0
59	20241017	182100	111591640	9670	9670	9670	9670	0
60	20241017	182000	111591640	9670	9670	9670	9670	0
61	20241017	181900	111591640	9670	9670	9670	9670	0
62	20241017	181800	111591640	9670	9670	9670	9670	392
63	20241017	181700	111591640	9670	9670	9670	9670	0
64	20241017	181600	111591640	9670	9670	9670	9670	0
65	20241017	181500	111591640	9670	9670	9670	9670	0
66	20241017	181400	111591640	9670	9670	9670	9670	0
67	20241017	181300	111591640	9670	9670	9670	9670	0
68	20241017	181200	111591640	9670	9670	9670	9670	0
69	20241017	181100	111591640	9670	9670	9670	9670	0
70	20241017	181000	111591640	9670	9670	9670	9670	0
71	20241017	180900	111591640	9670	9670	9670	9670	0
72	20241017	180800	111591640	9670	9670	9670	9670	0
73	20241017	180700	111591640	9670	9670	9670	9670	0
74	20241017	180600	111591640	9670	9670	9670	9670	0
75	20241017	180500	111591640	9670	9670	9670	9670	0
76	20241017	180400	111591640	9670	9670	9670	9670	0
77	20241017	180300	111591640	9670	9670	9670	9670	0
78	20241017	180200	111591640	9670	9670	9670	9670	0
79	20241017	180100	111591640	9670	9670	9670	9670	0
80	20241017	180000	111591640	9670	9670	9670	9670	0
81	20241017	175900	111591640	9670	9670	9670	9670	0
82	20241017	175800	111591640	9670	9670	9670	9670	0
83	20241017	175700	111591640	9670	9670	9670	9670	0
84	20241017	175600	111591640	9670	9670	9670	9670	0
85	20241017	175500	111591640	9670	9670	9670	9670	0
86	20241017	175400	111591640	9670	9670	9670	9670	0
87	20241017	175300	111591640	9670	9670	9670	9670	0
88	20241017	175200	111591640	9670	9670	9670	9670	0
89	20241017	175100	111591640	9670	9670	9670	9670	0
90	20241017	175000	111591640	9670	9670	9670	9670	0
91	20241017	174900	111591640	9670	9670	9670	9670	0
92	20241017	174800	111591640	9670	9670	9670	9670	392
93	20241017	174700	111591640	9670	9670	9670	9670	0
94	20241017	174600	111591640	9670	9670	9670	9670	0
95	20241017	174500	111591640	9670	9670	9670	9670	0
96	20241017	174400	111591640	9670	9670	9670	9670	0
97	20241017	174300	111591640	9670	9670	9670	9670	0
98	20241017	174200	111591640	9670	9670	9670	9670	0
99	20241017	174100	111591640	9670	9670	9670	9670	0
100	20241017	174000	111591640	9670	9670	9670	9670	0
101	20241017	173900	111591640	9670	9670	9670	9670	0
102	20241017	173800	111591640	9670	9670	9670	9670	0
103	20241017	173700	111591640	9670	9670	9670	9670	0
104	20241017	173600	111591640	9670	9670	9670	9670	0
105	20241017	173500	111591640	9670	9670	9670	9670	0
106	20241017	173400	111591640	9670	9670	9670	9670	0
107	20241017	173300	111591640	9670	9670	9670	9670	0
108	20241017	173200	111591640	9670	9670	9670	9670	0
109	20241017	173100	111591640	9670	9670	9670	9670	0
110	20241017	173000	111591640	9670	9670	9670	9670	0
111	20241017	172900	111591640	9670	9670	9670	9670	0
112	20241017	172800	111591640	9670	9670	9670	9670	0
113	20241017	172700	111591640	9670	9670	9670	9670	0
114	20241017	172600	111591640	9670	9670	9670	9670	0
115	20241017	172500	111591640	9670	9670	9670	9670	0
116	20241017	172400	111591640	9670	9670	9670	9670	0
117	20241017	172300	111591640	9670	9670	9670	9670	0
118	20241017	172200	111591640	9670	9670	9670	9670	0
119	20241017	172100	111591640	9670	9670	9670	9670	0
120	20241017	172000	111591640	9670	9670	9670	9670	0
121	20241017	171900	111591640	9670	9670	9670	9670	0
122	20241017	171800	111591640	9670	9670	9670	9670	392
123	20241017	171700	111591640	9670	9670	9670	9670	0
124	20241017	171600	111591640	9670	9670	9670	9670	0
125	20241017	171500	111591640	9670	9670	9670	9670	0
126	20241017	171400	111591640	9670	9670	9670	9670	0
127	20241017	171300	111591640	9670	9670	9670	9670	0
128	20241017	171200	111591640	9670	9670	9670	9670	0
129	20241017	171100	111591640	9670	9670	9670	9670	0
130	20241017	171000	111591640	9670	9670	9670	9670	0
131	20241017	170900	111591640	9670	9670	9670	9670	0
132	20241017	170800	111591640	9670	9670	9670	9670	0
133	20241017	170700	111591640	9670	9670	9670	9670	0
134	20241017	170600	111591640	9670	9670	9670	9670	0
135	20241017	170500	111591640	9670	9670	9670	9670	0
136	20241017	170400	111591640	9670	9670	9670	9670	0
137	20241017	170300	111591640	9670	9670	9670	9670	0
138	20241017	170200	111591640	9670	9670	9670	9670	0
139	20241017	170100	111591640	9670	9670	9670	9670	0
140	20241017	170000	111591640	9670	9670	9670	9670	0
141	20241017	165900	111591640	9670	9670	9670	9670	0
142	20241017	165800	111591640	9670	9670	9670	9670	0
143	20241017	165700	111591640	9670	9670	9670	9670	0
144	20241017	165600	111591640	9670	9670	9670	9670	0
145	20241017	165500	111591640	9670	9670	9670	9670	0
146	20241017	165400	111591640	9670	9670	9670	9670	0
147	20241017	165300	111591640	9670	9670	9670	9670	0
148	20241017	165200	111591640	9670	9670	9670	9670	0
149	20241017	165100	111591640	9670	9670	9670	9670	0
150	20241017	165000	111591640	9670	9670	9670	9670	0
151	20241017	164900	111591640	9670	9670	9670	9670	0
152	20241017	164800	111591640	9670	9670	9670	9670	392
153	20241017	164700	111591640	9670	9670	9670	9670	0
154	20241017	164600	111591640	9670	9670	9670	9670	0
155	20241017	164500	111591640	9670	9670	9670	9670	0
156	20241017	164400	111591640	9670	9670	9670	9670	0
157	20241017	164300	111591640	9670	9670	9670	9670	0
158	20241017	164200	111591640	9670	9670	9670	9670	0
159	20241017	164100	111591640	9670	9670	9670	9670	0
160	20241017	164000	111591640	9670	9670	9670	9670	0
161	20241017	163900	111591640	9670	9670	9670	9670	0
162	20241017	163800	111591640	9670	9670	9670	9670	0
163	20241017	163700	111591640	9670	9670	9670	9670	0
164	20241017	163600	111591640	9670	9670	9670	9670	0
165	20241017	163500	111591640	9670	9670	9670	9670	0
166	20241017	163400	111591640	9670	9670	9670	9670	0
167	20241017	163300	111591640	9670	9670	9670	9670	0
168	20241017	163200	111591640	9670	9670	9670	9670	0
169	20241017	163100	111591640	9670	9670	9670	9670	0
170	20241017	163000	111591640	9670	9670	9670	9670	0
171	20241017	162900	111591640	9670	9670	9670	9670	0
172	20241017	162800	111591640	9670	9670	9670	9670	0
173	20241017	162700	111591640	9670	9670	9670	9670	0
174	20241017	162600	111591640	9670	9670	9670	9670	0
175	20241017	162500	111591640	9670	9670	9670	9670	0
176	20241017	162400	111591640	9670	9670	9670	9670	0
177	20241017	162300	111591640	9670	9670	9670	9670	0
178	20241017	162200	111591640	9670	9670	9670	9670	0
179	20241017	162100	111591640	9670	9670	9670	9670	0
180	20241017	162000	111591640	9670	9670	9670	9670	0
181	20241017	161900	111591640	9670	9670	9670	9670	0
182	20241017	161800	111591640	9670	9670	9670	9670	392
183	20241017	161700	111591640	9670	9670	9670	9670	0
184	20241017	161600	111591640	9670	9670	9670	9670	0
185	20241017	161500	111591640	9670	9670	9670	9670	0
186	20241017	161400	111591640	9670	9670	9670	9670	0
187	20241017	161300	111591640	9670	9670	9670	9670	0
188	20241017	161200	111591640	9670	9670	9670	9670	0
189	20241017	161100	111591640	9670	9670	9670	9670	0
190	20241017	161000	111591640	9670	9670	9670	9670	0
191	20241017	160900	111591640	9670	9670	9670	9670	0
192	20241017	160800	111591640	9670	9670	9670	9670	0
193	20241017	160700	111591640	9670	9670	9670	9670	0
194	20241017	160600	111591640	9670	9670	9670	9670	0
195	20241017	160500	111591640	9670	9670	9670	9670	0
196	20241017	160400	111591640	9670	9670	9670	9670	0
197	20241017	160300	111591640	9670	9670	9670	9670	0
198	20241017	160200	111591640	9670	9670	9670	9670	0
199	20241017	160100	111591640	9670	9670	9670	9670	0
200	20241017	160000	111591640	9670	9670	9670	9670	0
201	20241017	155900	111591640	9670	9670	9670	9670	0
202	20241017	155800	111591640	9670	9670	9670	9670	0
203	20241017	155700	111591640	9670	9670	9670	9670	0
204	20241017	155600	111591640	9670	9670	9670	9670	0
205	20241017	155500	111591640	9670	9670	9670	9670	0
206	20241017	155400	111591640	9670	9670	9670	9670	0
207	20241017	155300	111591640	9670	9670	9670	9670	0
208	20241017	155200	111591640	9670	9670	9670	9670	0
209	20241017	155100	111591640	9670	9670	9670	9670	0
210	20241017	155000	111591640	9670	9670	9670	9670	0
211	20241017	154900	111591640	9670	9670	9670	9670	0
212	20241017	154800	111591640	9670	9670	9670	9670	392
213	20241017	154700	111591640	9670	9670	9670	9670	0
214	20241017	154600	111591640	9670	9670	9670	9670	0
215	20241017	154500	111591640	9670	9670	9670	9670	0
216	20241017	154400	111591640	9670	9670	9670	9670	0
217	20241017	154300	111591640	9670	9670	9670	9670	0
218	20241017	154200	111591640	9670	9670	9670	9670	0
219	20241017	154100	111591640	9670	9670	9670	9670	0
220	20241017	154000	111591640	9670	9670	9670	9670	0
221	20241017	153900	111591640	9670	9670	9670	9670	0
222	20241017	153800	111591640	9670	9670	9670	9670	0
223	20241017	153700	111591640	9670	9670	9670	9670	0
224	20241017	153600	111591640	9670	9670	9670	9670	0
225	20241017	153500	111591640	9670	9670	9670	9670	0
226	20241017	153400	111591640	9670	9670	9670	9670	0
227	20241017	153300	111591640	9670	9670	9670	9670	0
228	20241017	153200	111591640	9670	9670	9670	9670	0
229	20241017	153100	111591640	9670	9670	9670	9670	0
230	20241017	153000	111591640	9670	9670	9670	9670	392
231	20241017	152900	107801000	9690	9690	9690	9690	0
232	20241017	152800	107801000	9690	9690	9690	9690	0
233	20241017	152700	107801000	9690	9690	9690	9690	0
234	20241017	152600	107801000	9690	9690	9690	9690	0
235	20241017	152500	107801000	9690	9690	9690	9690	0
236	20241017	152400	107801000	9690	9690	9690	9690	0
237	20241017	152300	107801000	9690	9690	9690	9690	0
238	20241017	152200	107801000	9690	9690	9690	9690	0
239	20241017	152100	107801000	9690	9690	9690	9690	0
240	20241017	152000	107801000	9690	9690	9690	9690	0
241	20241017	151900	107801000	9690	9700	9730	9680	1329
242	20241017	151800	94922710	9680	9690	9690	9680	23
243	20241017	151700	94700060	9710	9700	9710	9700	26
244	20241017	151600	94447850	9710	9690	9710	9690	27
245	20241017	151500	94185950	9700	9700	9700	9700	2
246	20241017	151400	94166550	9710	9710	9710	9710	0
247	20241017	151300	94166550	9710	9710	9710	9710	0
248	20241017	151200	94166550	9710	9710	9710	9710	0
249	20241017	151100	94166550	9710	9710	9710	9710	0
250	20241017	151000	94166550	9710	9710	9710	9710	0
251	20241017	150900	94166550	9710	9710	9710	9710	0
252	20241017	150800	94166550	9710	9710	9710	9710	0
253	20241017	150700	94166550	9710	9710	9710	9710	0
254	20241017	150600	94166550	9710	9710	9710	9710	0
255	20241017	150500	94166550	9710	9710	9710	9710	0
256	20241017	150400	94166550	9710	9710	9710	9710	0
257	20241017	150300	94166550	9710	9710	9710	9710	0
258	20241017	150200	94166550	9710	9710	9710	9710	0
259	20241017	150100	94166550	9710	9710	9710	9710	99
260	20241017	150000	93205260	9710	9710	9710	9710	0
261	20241017	145900	93205260	9710	9710	9710	9710	0
262	20241017	145800	93205260	9710	9700	9710	9700	2
263	20241017	145700	93185850	9710	9710	9710	9710	0
264	20241017	145600	93185850	9710	9690	9710	9690	2
265	20241017	145500	93166450	9680	9680	9680	9680	0
266	20241017	145400	93166450	9680	9700	9700	9680	33
267	20241017	145300	92846810	9730	9730	9730	9730	0
268	20241017	145200	92846810	9730	9730	9730	9730	0
269	20241017	145100	92846810	9730	9710	9730	9710	2
270	20241017	145000	92827370	9730	9730	9730	9730	0
271	20241017	144900	92827370	9730	9730	9730	9730	0
272	20241017	144800	92827370	9730	9730	9730	9730	0
273	20241017	144700	92827370	9730	9730	9730	9730	0
274	20241017	144600	92827370	9730	9730	9730	9730	0
275	20241017	144500	92827370	9730	9730	9730	9730	0
276	20241017	144400	92827370	9730	9730	9730	9730	0
277	20241017	144300	92827370	9730	9730	9730	9730	0
278	20241017	144200	92827370	9730	9730	9730	9730	0
279	20241017	144100	92827370	9730	9730	9730	9730	0
280	20241017	144000	92827370	9730	9730	9730	9730	0
281	20241017	143900	92827370	9730	9720	9730	9720	9
282	20241017	143800	92739880	9720	9710	9720	9710	12
283	20241017	143700	92623250	9720	9720	9720	9720	0
284	20241017	143600	92623250	9720	9700	9720	9700	95
285	20241017	143500	91700820	9700	9700	9710	9700	3
286	20241017	143400	91671710	9710	9700	9710	9700	9
287	20241017	143300	91584390	9700	9700	9700	9700	0
288	20241017	143200	91584390	9700	9690	9700	9690	2
289	20241017	143100	91565000	9690	9690	9690	9690	50
290	20241017	143000	91080500	9690	9690	9690	9690	0
291	20241017	142900	91080500	9690	9690	9690	9690	0
292	20241017	142800	91080500	9690	9690	9690	9690	0
293	20241017	142700	91080500	9690	9690	9690	9690	0
294	20241017	142600	91080500	9690	9690	9690	9690	0
295	20241017	142500	91080500	9690	9690	9690	9690	0
296	20241017	142400	91080500	9690	9690	9690	9690	0
297	20241017	142300	91080500	9690	9690	9690	9690	0
298	20241017	142200	91080500	9690	9690	9690	9690	0
299	20241017	142100	91080500	9690	9690	9690	9690	0
300	20241017	142000	91080500	9690	9690	9690	9690	0
301	20241017	141900	91080500	9690	9690	9690	9690	4
302	20241017	141800	91041740	9700	9700	9700	9700	1
303	20241017	141700	91032040	9700	9690	9700	9690	3
304	20241017	141600	91002950	9700	9700	9700	9700	0
305	20241017	141500	91002950	9700	9700	9700	9700	0
306	20241017	141400	91002950	9700	9700	9700	9700	0
307	20241017	141300	91002950	9700	9700	9700	9700	0
308	20241017	141200	91002950	9700	9700	9700	9700	0
309	20241017	141100	91002950	9700	9700	9700	9700	0
310	20241017	141000	91002950	9700	9700	9700	9700	0
311	20241017	140900	91002950	9700	9700	9700	9700	0
312	20241017	140800	91002950	9700	9700	9700	9700	0
313	20241017	140700	91002950	9700	9700	9700	9700	0
314	20241017	140600	91002950	9700	9700	9700	9700	0
315	20241017	140500	91002950	9700	9700	9700	9700	0
316	20241017	140400	91002950	9700	9680	9700	9680	2
317	20241017	140300	90983570	9670	9680	9680	9670	265
318	20241017	140200	88420510	9700	9700	9700	9700	0
319	20241017	140100	88420510	9700	9700	9700	9700	0
320	20241017	140000	88420510	9700	9700	9700	9700	0
321	20241017	135900	88420510	9700	9700	9700	9700	0
322	20241017	135800	88420510	9700	9700	9700	9700	0
323	20241017	135700	88420510	9700	9700	9700	9700	0
324	20241017	135600	88420510	9700	9700	9700	9700	0
325	20241017	135500	88420510	9700	9700	9700	9700	0
326	20241017	135400	88420510	9700	9700	9700	9700	0
327	20241017	135300	88420510	9700	9700	9700	9700	0
328	20241017	135200	88420510	9700	9690	9700	9690	2
329	20241017	135100	88401120	9670	9670	9670	9670	20
330	20241017	135000	88207720	9670	9670	9670	9670	0
331	20241017	134900	88207720	9670	9670	9670	9670	0
332	20241017	134800	88207720	9670	9670	9670	9670	0
333	20241017	134700	88207720	9670	9670	9670	9670	0
334	20241017	134600	88207720	9670	9670	9670	9670	290
335	20241017	134500	85403420	9680	9680	9680	9680	0
336	20241017	134400	85403420	9680	9680	9680	9680	0
337	20241017	134300	85403420	9680	9680	9680	9680	0
338	20241017	134200	85403420	9680	9680	9680	9680	0
339	20241017	134100	85403420	9680	9680	9680	9680	0
340	20241017	134000	85403420	9680	9700	9710	9680	4
341	20241017	133900	85364630	9710	9710	9710	9710	0
342	20241017	133800	85364630	9710	9710	9710	9710	0
343	20241017	133700	85364630	9710	9710	9710	9710	1
344	20241017	133600	85354920	9710	9680	9710	9680	7
345	20241017	133500	85287130	9700	9700	9700	9700	0
346	20241017	133400	85287130	9700	9700	9700	9700	10
347	20241017	133300	85190130	9700	9700	9700	9700	0
348	20241017	133200	85190130	9700	9700	9700	9700	0
349	20241017	133100	85190130	9700	9700	9700	9700	4
350	20241017	133000	85151330	9700	9700	9700	9700	0
351	20241017	132900	85151330	9700	9700	9700	9700	0
352	20241017	132800	85151330	9700	9700	9700	9700	0
353	20241017	132700	85151330	9700	9700	9700	9700	0
354	20241017	132600	85151330	9700	9700	9700	9700	0
355	20241017	132500	85151330	9700	9700	9700	9700	0
356	20241017	132400	85151330	9700	9700	9700	9700	0
357	20241017	132300	85151330	9700	9700	9700	9700	1
358	20241017	132200	85141630	9710	9710	9710	9710	0
359	20241017	132100	85141630	9710	9710	9710	9710	0
360	20241017	132000	85141630	9710	9710	9710	9710	0
361	20241017	131900	85141630	9710	9710	9710	9710	0
362	20241017	131800	85141630	9710	9710	9710	9710	0
363	20241017	131700	85141630	9710	9710	9710	9710	0
364	20241017	131600	85141630	9710	9710	9710	9710	6
365	20241017	131500	85083370	9730	9730	9730	9730	0
366	20241017	131400	85083370	9730	9730	9730	9730	0
367	20241017	131300	85083370	9730	9730	9730	9730	0
368	20241017	131200	85083370	9730	9730	9730	9730	0
369	20241017	131100	85083370	9730	9730	9730	9730	0
370	20241017	131000	85083370	9730	9730	9730	9730	0
371	20241017	130900	85083370	9730	9730	9730	9730	0
372	20241017	130800	85083370	9730	9730	9730	9730	0
373	20241017	130700	85083370	9730	9720	9730	9720	11
374	20241017	130600	84976350	9730	9730	9730	9730	0
375	20241017	130500	84976350	9730	9730	9730	9730	0
376	20241017	130400	84976350	9730	9730	9730	9730	0
377	20241017	130300	84976350	9730	9700	9730	9700	101
378	20241017	130200	83993650	9730	9730	9730	9730	0
379	20241017	130100	83993650	9730	9730	9730	9730	0
380	20241017	130000	83993650	9730	9730	9730	9730	0
381	20241017	125900	83993650	9730	9730	9730	9730	0
382	20241017	125800	83993650	9730	9700	9730	9700	4
383	20241017	125700	83954780	9690	9690	9690	9690	1
384	20241017	125600	83945090	9700	9700	9700	9700	0
385	20241017	125500	83945090	9700	9700	9700	9700	1
386	20241017	125400	83935390	9720	9720	9720	9720	0
387	20241017	125300	83935390	9720	9700	9720	9700	2
388	20241017	125200	83915970	9720	9720	9720	9720	0
389	20241017	125100	83915970	9720	9700	9720	9700	2
390	20241017	125000	83896550	9720	9680	9720	9670	164
391	20241017	124900	82310510	9690	9720	9720	9680	910
392	20241017	124800	73486680	9730	9730	9730	9730	0
393	20241017	124700	73486680	9730	9730	9730	9730	0
394	20241017	124600	73486680	9730	9730	9730	9730	135
395	20241017	124500	72173130	9740	9740	9740	9740	0
396	20241017	124400	72173130	9740	9740	9740	9740	0
397	20241017	124300	72173130	9740	9740	9740	9740	0
398	20241017	124200	72173130	9740	9740	9740	9740	0
399	20241017	124100	72173130	9740	9740	9740	9740	0
400	20241017	124000	72173130	9740	9740	9740	9740	0
401	20241017	123900	72173130	9740	9740	9740	9740	10
402	20241017	123800	72075730	9740	9740	9740	9740	0
403	20241017	123700	72075730	9740	9740	9740	9740	0
404	20241017	123600	72075730	9740	9740	9740	9740	0
405	20241017	123500	72075730	9740	9740	9740	9740	9
406	20241017	123400	71988070	9740	9740	9740	9740	0
407	20241017	123300	71988070	9740	9740	9740	9740	0
408	20241017	123200	71988070	9740	9740	9740	9740	0
409	20241017	123100	71988070	9740	9740	9740	9740	0
410	20241017	123000	71988070	9740	9740	9740	9740	0
411	20241017	122900	71988070	9740	9740	9740	9740	0
412	20241017	122800	71988070	9740	9740	9740	9740	0
413	20241017	122700	71988070	9740	9740	9740	9740	0
414	20241017	122600	71988070	9740	9740	9740	9740	0
415	20241017	122500	71988070	9740	9730	9740	9730	28
416	20241017	122400	71715370	9740	9730	9740	9730	94
417	20241017	122300	70800100	9730	9730	9730	9730	0
418	20241017	122200	70800100	9730	9730	9730	9730	0
419	20241017	122100	70800100	9730	9730	9730	9730	0
420	20241017	122000	70800100	9730	9730	9730	9730	0
421	20241017	121900	70800100	9730	9730	9730	9730	0
422	20241017	121800	70800100	9730	9730	9730	9730	0
423	20241017	121700	70800100	9730	9730	9730	9730	0
424	20241017	121600	70800100	9730	9730	9730	9730	0
425	20241017	121500	70800100	9730	9730	9730	9730	0
426	20241017	121400	70800100	9730	9730	9730	9730	0
427	20241017	121300	70800100	9730	9730	9730	9730	0
428	20241017	121200	70800100	9730	9730	9730	9730	1
429	20241017	121100	70790370	9730	9730	9730	9730	0
430	20241017	121000	70790370	9730	9730	9730	9730	0
431	20241017	120900	70790370	9730	9730	9730	9730	0
432	20241017	120800	70790370	9730	9730	9730	9730	0
433	20241017	120700	70790370	9730	9730	9730	9730	0
434	20241017	120600	70790370	9730	9730	9730	9730	0
435	20241017	120500	70790370	9730	9730	9730	9730	0
436	20241017	120400	70790370	9730	9730	9730	9730	0
437	20241017	120300	70790370	9730	9730	9730	9730	0
438	20241017	120200	70790370	9730	9730	9730	9730	1
439	20241017	120100	70780640	9710	9710	9710	9710	0
440	20241017	120000	70780640	9710	9710	9710	9710	0
441	20241017	115900	70780640	9710	9710	9710	9710	0
442	20241017	115800	70780640	9710	9710	9710	9710	0
443	20241017	115700	70780640	9710	9710	9710	9710	0
444	20241017	115600	70780640	9710	9710	9710	9710	0
445	20241017	115500	70780640	9710	9710	9710	9710	4
446	20241017	115400	70741800	9710	9710	9710	9710	0
447	20241017	115300	70741800	9710	9710	9710	9710	0
448	20241017	115200	70741800	9710	9710	9710	9710	0
449	20241017	115100	70741800	9710	9710	9710	9710	0
450	20241017	115000	70741800	9710	9710	9710	9710	8
451	20241017	114900	70664120	9730	9730	9730	9730	0
452	20241017	114800	70664120	9730	9730	9730	9730	0
453	20241017	114700	70664120	9730	9730	9730	9730	0
454	20241017	114600	70664120	9730	9730	9730	9730	0
455	20241017	114500	70664120	9730	9730	9730	9730	0
456	20241017	114400	70664120	9730	9730	9730	9730	0
457	20241017	114300	70664120	9730	9730	9730	9730	0
458	20241017	114200	70664120	9730	9730	9730	9730	0
459	20241017	114100	70664120	9730	9730	9730	9730	0
460	20241017	114000	70664120	9730	9730	9730	9730	0
461	20241017	113900	70664120	9730	9730	9730	9730	0
462	20241017	113800	70664120	9730	9730	9730	9730	0
463	20241017	113700	70664120	9730	9730	9730	9730	9
464	20241017	113600	70576550	9740	9740	9740	9740	0
465	20241017	113500	70576550	9740	9740	9740	9740	0
466	20241017	113400	70576550	9740	9740	9740	9740	0
467	20241017	113300	70576550	9740	9740	9740	9740	0
468	20241017	113200	70576550	9740	9740	9740	9740	0
469	20241017	113100	70576550	9740	9740	9740	9740	6
470	20241017	113000	70518110	9730	9730	9730	9730	0
471	20241017	112900	70518110	9730	9730	9730	9730	1
472	20241017	112800	70508380	9720	9720	9720	9720	10
473	20241017	112700	70411180	9730	9730	9730	9730	0
474	20241017	112600	70411180	9730	9730	9730	9730	0
475	20241017	112500	70411180	9730	9730	9730	9730	0
476	20241017	112400	70411180	9730	9730	9730	9730	0
477	20241017	112300	70411180	9730	9730	9730	9730	0
478	20241017	112200	70411180	9730	9730	9730	9730	0
479	20241017	112100	70411180	9730	9730	9730	9730	0
480	20241017	112000	70411180	9730	9730	9730	9730	0
481	20241017	111900	70411180	9730	9730	9730	9730	0
482	20241017	111800	70411180	9730	9730	9730	9730	1
483	20241017	111700	70401450	9750	9750	9750	9750	0
484	20241017	111600	70401450	9750	9750	9750	9750	0
485	20241017	111500	70401450	9750	9750	9750	9750	0
486	20241017	111400	70401450	9750	9750	9750	9750	0
487	20241017	111300	70401450	9750	9750	9750	9750	0
488	20241017	111200	70401450	9750	9750	9750	9750	0
489	20241017	111100	70401450	9750	9750	9750	9750	0
490	20241017	111000	70401450	9750	9750	9750	9750	0
491	20241017	110900	70401450	9750	9750	9750	9750	0
492	20241017	110800	70401450	9750	9750	9750	9750	0
493	20241017	110700	70401450	9750	9750	9750	9750	0
494	20241017	110600	70401450	9750	9750	9750	9750	0
495	20241017	110500	70401450	9750	9750	9750	9750	0
496	20241017	110400	70401450	9750	9750	9750	9750	0
497	20241017	110300	70401450	9750	9750	9750	9750	0
498	20241017	110200	70401450	9750	9750	9750	9750	0
499	20241017	110100	70401450	9750	9750	9750	9750	0
500	20241017	110000	70401450	9750	9750	9750	9730	81
501	20241017	105900	69611720	9780	9780	9780	9780	0
502	20241017	105800	69611720	9780	9770	9780	9770	31
503	20241017	105700	69308840	9770	9770	9770	9770	101
504	20241017	105600	68322070	9770	9770	9770	9770	30
505	20241017	105500	68028970	9770	9770	9770	9770	163
506	20241017	105400	66436460	9780	9780	9780	9780	0
507	20241017	105300	66436460	9780	9780	9780	9780	0
508	20241017	105200	66436460	9780	9780	9780	9780	0
509	20241017	105100	66436460	9780	9780	9780	9780	0
510	20241017	105000	66436460	9780	9770	9780	9770	186
511	20241017	104900	64618240	9770	9770	9770	9770	100
512	20241017	104800	63641240	9770	9770	9770	9770	0
513	20241017	104700	63641240	9770	9770	9770	9770	1
514	20241017	104600	63631470	9760	9760	9760	9760	19
515	20241017	104500	63446030	9750	9750	9750	9750	193
516	20241017	104400	61564280	9760	9760	9760	9760	0
517	20241017	104300	61564280	9760	9760	9760	9760	1
518	20241017	104200	61554520	9750	9750	9750	9750	9
519	20241017	104100	61466770	9770	9770	9770	9770	184
520	20241017	104000	59669090	9780	9780	9780	9780	0
521	20241017	103900	59669090	9780	9780	9780	9780	1
522	20241017	103800	59659310	9780	9780	9780	9780	0
523	20241017	103700	59659310	9780	9780	9780	9780	0
524	20241017	103600	59659310	9780	9780	9780	9780	20
525	20241017	103500	59463710	9790	9790	9790	9770	92
526	20241017	103400	58564800	9800	9800	9800	9800	0
527	20241017	103300	58564800	9800	9800	9800	9800	0
528	20241017	103200	58564800	9800	9780	9800	9780	304
529	20241017	103100	55586790	9770	9760	9770	9760	30
530	20241017	103000	55293800	9770	9770	9770	9770	0
531	20241017	102900	55293800	9770	9770	9770	9770	0
532	20241017	102800	55293800	9770	9770	9770	9770	0
533	20241017	102700	55293800	9770	9770	9770	9770	0
534	20241017	102600	55293800	9770	9750	9770	9750	2
535	20241017	102500	55274280	9780	9780	9780	9780	1
536	20241017	102400	55264500	9760	9760	9770	9740	968
537	20241017	102300	45816430	9760	9760	9760	9760	6
538	20241017	102200	45757870	9760	9730	9760	9730	703
539	20241017	102100	38903210	9740	9740	9740	9740	0
540	20241017	102000	38903210	9740	9740	9740	9740	0
541	20241017	101900	38903210	9740	9740	9740	9740	0
542	20241017	101800	38903210	9740	9700	9740	9700	354
543	20241017	101700	35462940	9710	9710	9710	9710	0
544	20241017	101600	35462940	9710	9750	9750	9710	467
545	20241017	101500	30914460	9740	9740	9740	9740	0
546	20241017	101400	30914460	9740	9740	9740	9740	33
547	20241017	101300	30593040	9730	9730	9730	9730	160
548	20241017	101200	29036240	9720	9720	9720	9720	0
549	20241017	101100	29036240	9720	9720	9720	9720	0
550	20241017	101000	29036240	9720	9680	9720	9680	347
551	20241017	100900	25665730	9680	9680	9680	9680	0
552	20241017	100800	25665730	9680	9680	9680	9680	0
553	20241017	100700	25665730	9680	9680	9680	9680	0
554	20241017	100600	25665730	9680	9680	9680	9680	0
555	20241017	100500	25665730	9680	9680	9680	9680	1
556	20241017	100400	25656050	9680	9680	9680	9680	0
557	20241017	100300	25656050	9680	9680	9680	9680	0
558	20241017	100200	25656050	9680	9680	9680	9680	1
559	20241017	100100	25646370	9660	9670	9670	9660	307
560	20241017	100000	22680600	9680	9680	9680	9680	0
561	20241017	095900	22680600	9680	9680	9680	9680	0
562	20241017	095800	22680600	9680	9680	9690	9680	4
563	20241017	095700	22641870	9680	9680	9680	9680	0
564	20241017	095600	22641870	9680	9680	9680	9680	89
565	20241017	095500	21780350	9700	9700	9700	9700	0
566	20241017	095400	21780350	9700	9700	9700	9700	0
567	20241017	095300	21780350	9700	9700	9700	9700	0
568	20241017	095200	21780350	9700	9700	9700	9700	0
569	20241017	095100	21780350	9700	9690	9700	9690	3
570	20241017	095000	21751260	9690	9690	9700	9690	15
571	20241017	094900	21605840	9690	9690	9700	9690	4
572	20241017	094800	21567070	9690	9690	9690	9690	3
573	20241017	094700	21538000	9700	9700	9700	9700	0
574	20241017	094600	21538000	9700	9700	9700	9700	0
575	20241017	094500	21538000	9700	9700	9700	9700	0
576	20241017	094400	21538000	9700	9700	9700	9700	0
577	20241017	094300	21538000	9700	9700	9700	9700	0
578	20241017	094200	21538000	9700	9700	9700	9700	0
579	20241017	094100	21538000	9700	9700	9700	9700	0
580	20241017	094000	21538000	9700	9700	9700	9700	0
581	20241017	093900	21538000	9700	9700	9700	9700	1
582	20241017	093800	21528300	9690	9690	9690	9690	0
583	20241017	093700	21528300	9690	9690	9690	9690	0
584	20241017	093600	21528300	9690	9690	9690	9690	0
585	20241017	093500	21528300	9690	9700	9700	9690	2
586	20241017	093400	21508910	9700	9690	9700	9690	5
587	20241017	093300	21460430	9710	9710	9710	9710	6
588	20241017	093200	21402170	9710	9710	9710	9710	12
589	20241017	093100	21285650	9710	9710	9710	9710	1
590	20241017	093000	21275940	9710	9710	9710	9710	0
591	20241017	092900	21275940	9710	9710	9710	9710	0
592	20241017	092800	21275940	9710	9710	9710	9710	0
593	20241017	092700	21275940	9710	9710	9710	9710	0
594	20241017	092600	21275940	9710	9700	9710	9700	4
595	20241017	092500	21237110	9710	9680	9710	9680	412
596	20241017	092400	17248840	9680	9680	9680	9680	5
597	20241017	092300	17200440	9680	9680	9680	9680	1
598	20241017	092200	17190760	9680	9680	9680	9680	0
599	20241017	092100	17190760	9680	9680	9680	9680	1
600	20241017	092000	17181080	9670	9670	9670	9670	0
601	20241017	091900	17181080	9670	9720	9740	9670	618
602	20241017	091800	11201850	9740	9700	9740	9700	35
603	20241017	091700	10862310	9700	9700	9700	9700	0
604	20241017	091600	10862310	9700	9700	9700	9700	0
605	20241017	091500	10862310	9700	9700	9700	9700	0
606	20241017	091400	10862310	9700	9700	9700	9700	0
607	20241017	091300	10862310	9700	9700	9700	9700	1
608	20241017	091200	10852610	9700	9700	9700	9700	1
609	20241017	091100	10842910	9700	9700	9700	9700	1
610	20241017	091000	10833210	9700	9700	9700	9700	1
611	20241017	090900	10823510	9690	9690	9690	9690	607
612	20241017	090800	4941680	9690	9690	9690	9690	0
613	20241017	090700	4941680	9690	9690	9690	9690	0
614	20241017	090600	4941680	9690	9690	9690	9690	1
615	20241017	090500	4931990	9690	9690	9690	9690	500
616	20241017	090400	86990	9690	9690	9690	9690	0
617	20241017	090300	86990	9690	9690	9690	9690	0
618	20241017	090200	86990	9690	9690	9690	9690	3
619	20241017	090100	57920	9660	9660	9660	9660	2
620	20241017	090000	38600	9650	9650	9650	9650	4