KissMeData/051160/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193300	116184970	9570	9570	9570	9570	904
3	20241017	193200	116184970	9570	9570	9570	9570	0
4	20241017	193100	116184970	9570	9570	9570	9570	0
5	20241017	193000	116184970	9570	9570	9570	9570	0
6	20241017	192900	116184970	9570	9570	9570	9570	0
7	20241017	192800	116184970	9570	9570	9570	9570	0
8	20241017	192700	116184970	9570	9570	9570	9570	0
9	20241017	192600	116184970	9570	9570	9570	9570	0
10	20241017	192500	116184970	9570	9570	9570	9570	0
11	20241017	192400	116184970	9570	9570	9570	9570	0
12	20241017	192300	116184970	9570	9570	9570	9570	0
13	20241017	192200	116184970	9570	9570	9570	9570	0
14	20241017	192100	116184970	9570	9570	9570	9570	0
15	20241017	192000	116184970	9570	9570	9570	9570	0
16	20241017	191900	116184970	9570	9570	9570	9570	0
17	20241017	191800	116184970	9570	9570	9570	9570	0
18	20241017	191700	116184970	9570	9570	9570	9570	0
19	20241017	191600	116184970	9570	9570	9570	9570	0
20	20241017	191500	116184970	9570	9570	9570	9570	0
21	20241017	191400	116184970	9570	9570	9570	9570	0
22	20241017	191300	116184970	9570	9570	9570	9570	0
23	20241017	191200	116184970	9570	9570	9570	9570	0
24	20241017	191100	116184970	9570	9570	9570	9570	0
25	20241017	191000	116184970	9570	9570	9570	9570	0
26	20241017	190900	116184970	9570	9570	9570	9570	0
27	20241017	190800	116184970	9570	9570	9570	9570	0
28	20241017	190700	116184970	9570	9570	9570	9570	0
29	20241017	190600	116184970	9570	9570	9570	9570	0
30	20241017	190500	116184970	9570	9570	9570	9570	0
31	20241017	190400	116184970	9570	9570	9570	9570	0
32	20241017	190300	116184970	9570	9570	9570	9570	904
33	20241017	190200	116184970	9570	9570	9570	9570	0
34	20241017	190100	116184970	9570	9570	9570	9570	0
35	20241017	190000	116184970	9570	9570	9570	9570	0
36	20241017	185900	116184970	9570	9570	9570	9570	0
37	20241017	185800	116184970	9570	9570	9570	9570	0
38	20241017	185700	116184970	9570	9570	9570	9570	0
39	20241017	185600	116184970	9570	9570	9570	9570	0
40	20241017	185500	116184970	9570	9570	9570	9570	0
41	20241017	185400	116184970	9570	9570	9570	9570	0
42	20241017	185300	116184970	9570	9570	9570	9570	0
43	20241017	185200	116184970	9570	9570	9570	9570	0
44	20241017	185100	116184970	9570	9570	9570	9570	0
45	20241017	185000	116184970	9570	9570	9570	9570	0
46	20241017	184900	116184970	9570	9570	9570	9570	0
47	20241017	184800	116184970	9570	9570	9570	9570	0
48	20241017	184700	116184970	9570	9570	9570	9570	0
49	20241017	184600	116184970	9570	9570	9570	9570	0
50	20241017	184500	116184970	9570	9570	9570	9570	0
51	20241017	184400	116184970	9570	9570	9570	9570	0
52	20241017	184300	116184970	9570	9570	9570	9570	0
53	20241017	184200	116184970	9570	9570	9570	9570	0
54	20241017	184100	116184970	9570	9570	9570	9570	0
55	20241017	184000	116184970	9570	9570	9570	9570	0
56	20241017	183900	116184970	9570	9570	9570	9570	0
57	20241017	183800	116184970	9570	9570	9570	9570	0
58	20241017	183700	116184970	9570	9570	9570	9570	0
59	20241017	183600	116184970	9570	9570	9570	9570	0
60	20241017	183500	116184970	9570	9570	9570	9570	0
61	20241017	183400	116184970	9570	9570	9570	9570	0
62	20241017	183300	116184970	9570	9570	9570	9570	904
63	20241017	183200	116184970	9570	9570	9570	9570	0
64	20241017	183100	116184970	9570	9570	9570	9570	0
65	20241017	183000	116184970	9570	9570	9570	9570	0
66	20241017	182900	116184970	9570	9570	9570	9570	0
67	20241017	182800	116184970	9570	9570	9570	9570	0
68	20241017	182700	116184970	9570	9570	9570	9570	0
69	20241017	182600	116184970	9570	9570	9570	9570	0
70	20241017	182500	116184970	9570	9570	9570	9570	0
71	20241017	182400	116184970	9570	9570	9570	9570	0
72	20241017	182300	116184970	9570	9570	9570	9570	0
73	20241017	182200	116184970	9570	9570	9570	9570	0
74	20241017	182100	116184970	9570	9570	9570	9570	0
75	20241017	182000	116184970	9570	9570	9570	9570	0
76	20241017	181900	116184970	9570	9570	9570	9570	0
77	20241017	181800	116184970	9570	9570	9570	9570	0
78	20241017	181700	116184970	9570	9570	9570	9570	0
79	20241017	181600	116184970	9570	9570	9570	9570	0
80	20241017	181500	116184970	9570	9570	9570	9570	0
81	20241017	181400	116184970	9570	9570	9570	9570	0
82	20241017	181300	116184970	9570	9570	9570	9570	0
83	20241017	181200	116184970	9570	9570	9570	9570	0
84	20241017	181100	116184970	9570	9570	9570	9570	0
85	20241017	181000	116184970	9570	9570	9570	9570	0
86	20241017	180900	116184970	9570	9570	9570	9570	0
87	20241017	180800	116184970	9570	9570	9570	9570	0
88	20241017	180700	116184970	9570	9570	9570	9570	0
89	20241017	180600	116184970	9570	9570	9570	9570	0
90	20241017	180500	116184970	9570	9570	9570	9570	0
91	20241017	180400	116184970	9570	9570	9570	9570	0
92	20241017	180300	116184970	9570	9570	9570	9570	904
93	20241017	180200	116184970	9570	9570	9570	9570	0
94	20241017	180100	116184970	9570	9570	9570	9570	0
95	20241017	180000	116184970	9570	9570	9570	9570	0
96	20241017	175900	116184970	9570	9570	9570	9570	0
97	20241017	175800	116184970	9570	9570	9570	9570	0
98	20241017	175700	116184970	9570	9570	9570	9570	0
99	20241017	175600	116184970	9570	9570	9570	9570	0
100	20241017	175500	116184970	9570	9570	9570	9570	0
101	20241017	175400	116184970	9570	9570	9570	9570	0
102	20241017	175300	116184970	9570	9570	9570	9570	0
103	20241017	175200	116184970	9570	9570	9570	9570	0
104	20241017	175100	116184970	9570	9570	9570	9570	0
105	20241017	175000	116184970	9570	9570	9570	9570	0
106	20241017	174900	116184970	9570	9570	9570	9570	0
107	20241017	174800	116184970	9570	9570	9570	9570	0
108	20241017	174700	116184970	9570	9570	9570	9570	0
109	20241017	174600	116184970	9570	9570	9570	9570	0
110	20241017	174500	116184970	9570	9570	9570	9570	0
111	20241017	174400	116184970	9570	9570	9570	9570	0
112	20241017	174300	116184970	9570	9570	9570	9570	0
113	20241017	174200	116184970	9570	9570	9570	9570	0
114	20241017	174100	116184970	9570	9570	9570	9570	0
115	20241017	174000	116184970	9570	9570	9570	9570	0
116	20241017	173900	116184970	9570	9570	9570	9570	0
117	20241017	173800	116184970	9570	9570	9570	9570	0
118	20241017	173700	116184970	9570	9570	9570	9570	0
119	20241017	173600	116184970	9570	9570	9570	9570	0
120	20241017	173500	116184970	9570	9570	9570	9570	0
121	20241017	173400	116184970	9570	9570	9570	9570	0
122	20241017	173300	116184970	9570	9570	9570	9570	904
123	20241017	173200	116184970	9570	9570	9570	9570	0
124	20241017	173100	116184970	9570	9570	9570	9570	0
125	20241017	173000	116184970	9570	9570	9570	9570	0
126	20241017	172900	116184970	9570	9570	9570	9570	0
127	20241017	172800	116184970	9570	9570	9570	9570	0
128	20241017	172700	116184970	9570	9570	9570	9570	0
129	20241017	172600	116184970	9570	9570	9570	9570	0
130	20241017	172500	116184970	9570	9570	9570	9570	0
131	20241017	172400	116184970	9570	9570	9570	9570	0
132	20241017	172300	116184970	9570	9570	9570	9570	0
133	20241017	172200	116184970	9570	9570	9570	9570	0
134	20241017	172100	116184970	9570	9570	9570	9570	0
135	20241017	172000	116184970	9570	9570	9570	9570	0
136	20241017	171900	116184970	9570	9570	9570	9570	0
137	20241017	171800	116184970	9570	9570	9570	9570	0
138	20241017	171700	116184970	9570	9570	9570	9570	0
139	20241017	171600	116184970	9570	9570	9570	9570	0
140	20241017	171500	116184970	9570	9570	9570	9570	0
141	20241017	171400	116184970	9570	9570	9570	9570	0
142	20241017	171300	116184970	9570	9570	9570	9570	0
143	20241017	171200	116184970	9570	9570	9570	9570	0
144	20241017	171100	116184970	9570	9570	9570	9570	0
145	20241017	171000	116184970	9570	9570	9570	9570	0
146	20241017	170900	116184970	9570	9570	9570	9570	0
147	20241017	170800	116184970	9570	9570	9570	9570	0
148	20241017	170700	116184970	9570	9570	9570	9570	0
149	20241017	170600	116184970	9570	9570	9570	9570	0
150	20241017	170500	116184970	9570	9570	9570	9570	0
151	20241017	170400	116184970	9570	9570	9570	9570	0
152	20241017	170300	116184970	9570	9570	9570	9570	904
153	20241017	170200	116184970	9570	9570	9570	9570	0
154	20241017	170100	116184970	9570	9570	9570	9570	0
155	20241017	170000	116184970	9570	9570	9570	9570	0
156	20241017	165900	116184970	9570	9570	9570	9570	0
157	20241017	165800	116184970	9570	9570	9570	9570	0
158	20241017	165700	116184970	9570	9570	9570	9570	0
159	20241017	165600	116184970	9570	9570	9570	9570	0
160	20241017	165500	116184970	9570	9570	9570	9570	0
161	20241017	165400	116184970	9570	9570	9570	9570	0
162	20241017	165300	116184970	9570	9570	9570	9570	0
163	20241017	165200	116184970	9570	9570	9570	9570	0
164	20241017	165100	116184970	9570	9570	9570	9570	0
165	20241017	165000	116184970	9570	9570	9570	9570	0
166	20241017	164900	116184970	9570	9570	9570	9570	0
167	20241017	164800	116184970	9570	9570	9570	9570	0
168	20241017	164700	116184970	9570	9570	9570	9570	0
169	20241017	164600	116184970	9570	9570	9570	9570	0
170	20241017	164500	116184970	9570	9570	9570	9570	0
171	20241017	164400	116184970	9570	9570	9570	9570	0
172	20241017	164300	116184970	9570	9570	9570	9570	0
173	20241017	164200	116184970	9570	9570	9570	9570	0
174	20241017	164100	116184970	9570	9570	9570	9570	0
175	20241017	164000	116184970	9570	9570	9570	9570	0
176	20241017	163900	116184970	9570	9570	9570	9570	0
177	20241017	163800	116184970	9570	9570	9570	9570	0
178	20241017	163700	116184970	9570	9570	9570	9570	0
179	20241017	163600	116184970	9570	9570	9570	9570	0
180	20241017	163500	116184970	9570	9570	9570	9570	0
181	20241017	163400	116184970	9570	9570	9570	9570	0
182	20241017	163300	116184970	9570	9570	9570	9570	904
183	20241017	163200	116184970	9570	9570	9570	9570	0
184	20241017	163100	116184970	9570	9570	9570	9570	0
185	20241017	163000	116184970	9570	9570	9570	9570	0
186	20241017	162900	116184970	9570	9570	9570	9570	0
187	20241017	162800	116184970	9570	9570	9570	9570	0
188	20241017	162700	116184970	9570	9570	9570	9570	0
189	20241017	162600	116184970	9570	9570	9570	9570	0
190	20241017	162500	116184970	9570	9570	9570	9570	0
191	20241017	162400	116184970	9570	9570	9570	9570	0
192	20241017	162300	116184970	9570	9570	9570	9570	0
193	20241017	162200	116184970	9570	9570	9570	9570	0
194	20241017	162100	116184970	9570	9570	9570	9570	0
195	20241017	162000	116184970	9570	9570	9570	9570	0
196	20241017	161900	116184970	9570	9570	9570	9570	0
197	20241017	161800	116184970	9570	9570	9570	9570	0
198	20241017	161700	116184970	9570	9570	9570	9570	0
199	20241017	161600	116184970	9570	9570	9570	9570	0
200	20241017	161500	116184970	9570	9570	9570	9570	0
201	20241017	161400	116184970	9570	9570	9570	9570	0
202	20241017	161300	116184970	9570	9570	9570	9570	0
203	20241017	161200	116184970	9570	9570	9570	9570	0
204	20241017	161100	116184970	9570	9570	9570	9570	0
205	20241017	161000	116184970	9570	9570	9570	9570	0
206	20241017	160900	116184970	9570	9570	9570	9570	0
207	20241017	160800	116184970	9570	9570	9570	9570	0
208	20241017	160700	116184970	9570	9570	9570	9570	0
209	20241017	160600	116184970	9570	9570	9570	9570	0
210	20241017	160500	116184970	9570	9570	9570	9570	0
211	20241017	160400	116184970	9570	9570	9570	9570	0
212	20241017	160300	116184970	9570	9570	9570	9570	904
213	20241017	160200	116184970	9570	9570	9570	9570	0
214	20241017	160100	116184970	9570	9570	9570	9570	0
215	20241017	160000	116184970	9570	9570	9570	9570	0
216	20241017	155900	116184970	9570	9570	9570	9570	0
217	20241017	155800	116184970	9570	9570	9570	9570	0
218	20241017	155700	116184970	9570	9570	9570	9570	0
219	20241017	155600	116184970	9570	9570	9570	9570	0
220	20241017	155500	116184970	9570	9570	9570	9570	0
221	20241017	155400	116184970	9570	9570	9570	9570	0
222	20241017	155300	116184970	9570	9570	9570	9570	0
223	20241017	155200	116184970	9570	9570	9570	9570	0
224	20241017	155100	116184970	9570	9570	9570	9570	0
225	20241017	155000	116184970	9570	9570	9570	9570	0
226	20241017	154900	116184970	9570	9570	9570	9570	0
227	20241017	154800	116184970	9570	9570	9570	9570	0
228	20241017	154700	116184970	9570	9570	9570	9570	0
229	20241017	154600	116184970	9570	9570	9570	9570	0
230	20241017	154500	116184970	9570	9570	9570	9570	0
231	20241017	154400	116184970	9570	9570	9570	9570	0
232	20241017	154300	116184970	9570	9570	9570	9570	0
233	20241017	154200	116184970	9570	9570	9570	9570	0
234	20241017	154100	116184970	9570	9570	9570	9570	0
235	20241017	154000	116184970	9570	9570	9570	9570	0
236	20241017	153900	116184970	9570	9570	9570	9570	0
237	20241017	153800	116184970	9570	9570	9570	9570	0
238	20241017	153700	116184970	9570	9570	9570	9570	0
239	20241017	153600	116184970	9570	9570	9570	9570	0
240	20241017	153500	116184970	9570	9570	9570	9570	0
241	20241017	153400	116184970	9570	9570	9570	9570	0
242	20241017	153300	116184970	9570	9570	9570	9570	904
243	20241017	153200	116184970	9570	9570	9570	9570	0
244	20241017	153100	116184970	9570	9570	9570	9570	0
245	20241017	153000	116184970	9570	9570	9570	9570	904
246	20241017	152900	107533690	9560	9560	9560	9560	0
247	20241017	152800	107533690	9560	9560	9560	9560	0
248	20241017	152700	107533690	9560	9560	9560	9560	0
249	20241017	152600	107533690	9560	9560	9560	9560	0
250	20241017	152500	107533690	9560	9560	9560	9560	0
251	20241017	152400	107533690	9560	9560	9560	9560	0
252	20241017	152300	107533690	9560	9560	9560	9560	0
253	20241017	152200	107533690	9560	9560	9560	9560	0
254	20241017	152100	107533690	9560	9560	9560	9560	0
255	20241017	152000	107533690	9560	9560	9560	9560	0
256	20241017	151900	107533690	9560	9560	9560	9550	3
257	20241017	151800	107505020	9560	9560	9560	9560	3
258	20241017	151700	107476340	9560	9560	9560	9560	3
259	20241017	151600	107447660	9560	9550	9560	9540	21
260	20241017	151500	107247250	9560	9560	9560	9560	0
261	20241017	151400	107247250	9560	9540	9560	9540	2
262	20241017	151300	107228150	9560	9560	9560	9560	1
263	20241017	151200	107218590	9550	9550	9550	9550	1
264	20241017	151100	107209040	9560	9530	9560	9530	200
265	20241017	151000	105302720	9530	9530	9530	9530	0
266	20241017	150900	105302720	9530	9520	9530	9520	150
267	20241017	150800	103874640	9520	9520	9520	9520	0
268	20241017	150700	103874640	9520	9520	9520	9520	0
269	20241017	150600	103874640	9520	9520	9520	9490	252
270	20241017	150500	101476150	9520	9520	9520	9520	0
271	20241017	150400	101476150	9520	9520	9520	9520	0
272	20241017	150300	101476150	9520	9520	9520	9520	0
273	20241017	150200	101476150	9520	9520	9520	9520	8
274	20241017	150100	101399990	9520	9520	9520	9500	5
275	20241017	150000	101352430	9500	9500	9500	9500	1
276	20241017	145900	101342930	9520	9520	9520	9520	0
277	20241017	145800	101342930	9520	9520	9520	9520	0
278	20241017	145700	101342930	9520	9520	9520	9520	0
279	20241017	145600	101342930	9520	9520	9520	9520	0
280	20241017	145500	101342930	9520	9520	9520	9520	1
281	20241017	145400	101333410	9490	9500	9500	9490	96
282	20241017	145300	100421570	9520	9520	9520	9520	0
283	20241017	145200	100421570	9520	9520	9520	9520	0
284	20241017	145100	100421570	9520	9520	9520	9520	1
285	20241017	145000	100412050	9500	9520	9520	9500	11
286	20241017	144900	100307350	9520	9520	9520	9520	10
287	20241017	144800	100212150	9520	9520	9520	9520	0
288	20241017	144700	100212150	9520	9520	9520	9520	0
289	20241017	144600	100212150	9520	9520	9520	9520	0
290	20241017	144500	100212150	9520	9520	9520	9520	0
291	20241017	144400	100212150	9520	9520	9520	9520	0
292	20241017	144300	100212150	9520	9520	9520	9520	0
293	20241017	144200	100212150	9520	9480	9520	9470	51
294	20241017	144100	99728980	9520	9480	9520	9480	6
295	20241017	144000	99672060	9520	9520	9520	9520	0
296	20241017	143900	99672060	9520	9520	9520	9520	0
297	20241017	143800	99672060	9520	9520	9520	9520	20
298	20241017	143700	99481660	9520	9520	9520	9520	0
299	20241017	143600	99481660	9520	9520	9520	9520	0
300	20241017	143500	99481660	9520	9520	9520	9520	0
301	20241017	143400	99481660	9520	9520	9520	9520	0
302	20241017	143300	99481660	9520	9520	9520	9520	2
303	20241017	143200	99462620	9520	9520	9520	9520	0
304	20241017	143100	99462620	9520	9520	9520	9520	0
305	20241017	143000	99462620	9520	9520	9520	9520	5
306	20241017	142900	99415020	9480	9480	9480	9480	20
307	20241017	142800	99225420	9510	9480	9510	9470	21
308	20241017	142700	99026500	9500	9500	9500	9470	57
309	20241017	142600	98486350	9470	9470	9470	9470	0
310	20241017	142500	98486350	9470	9470	9470	9470	20
311	20241017	142400	98296950	9470	9470	9470	9470	20
312	20241017	142300	98107550	9470	9470	9470	9470	20
313	20241017	142200	97918150	9470	9470	9470	9470	0
314	20241017	142100	97918150	9470	9470	9470	9470	20
315	20241017	142000	97728750	9470	9470	9470	9470	20
316	20241017	141900	97539350	9470	9470	9470	9470	20
317	20241017	141800	97349950	9470	9470	9470	9470	162
318	20241017	141700	95815810	9500	9500	9500	9500	0
319	20241017	141600	95815810	9500	9480	9500	9470	21
320	20241017	141500	95616900	9500	9500	9500	9470	22
321	20241017	141400	95408500	9470	9480	9500	9470	383
322	20241017	141300	91772780	9500	9500	9500	9500	0
323	20241017	141200	91772780	9500	9480	9500	9480	21
324	20241017	141100	91573680	9500	9500	9500	9480	22
325	20241017	141000	91365080	9470	9480	9480	9470	20
326	20241017	140900	91175670	9470	9470	9470	9470	0
327	20241017	140800	91175670	9470	9480	9480	9470	20
328	20241017	140700	90986260	9470	9470	9470	9470	20
329	20241017	140600	90796860	9470	9470	9470	9470	20
330	20241017	140500	90607460	9500	9470	9500	9470	25
331	20241017	140400	90370680	9470	9480	9490	9470	369
332	20241017	140300	86870150	9500	9470	9500	9470	21
333	20241017	140200	86671250	9480	9500	9500	9470	51
334	20241017	140100	86187910	9500	9500	9500	9500	1
335	20241017	140000	86178410	9470	9520	9520	9470	511
336	20241017	135900	81337150	9480	9480	9480	9480	20
337	20241017	135800	81147550	9480	9480	9480	9480	20
338	20241017	135700	80957950	9480	9480	9480	9480	20
339	20241017	135600	80768350	9480	9480	9480	9480	0
340	20241017	135500	80768350	9480	9480	9480	9480	20
341	20241017	135400	80578750	9480	9480	9480	9480	20
342	20241017	135300	80389150	9480	9490	9490	9480	183
343	20241017	135200	78654300	9530	9530	9530	9530	1
344	20241017	135100	78644770	9480	9490	9490	9480	273
345	20241017	135000	76056720	9540	9520	9540	9480	130
346	20241017	134900	74823110	9540	9500	9540	9490	33
347	20241017	134800	74509880	9540	9540	9540	9540	1
348	20241017	134700	74500340	9490	9480	9490	9480	21
349	20241017	134600	74301250	9480	9480	9480	9480	20
350	20241017	134500	74111650	9480	9510	9510	9480	20
351	20241017	134400	73921880	9540	9540	9540	9540	1
352	20241017	134300	73912340	9480	9500	9500	9480	20
353	20241017	134200	73722710	9480	9520	9520	9480	1667
354	20241017	134100	57884290	9510	9510	9510	9510	20
355	20241017	134000	57694090	9510	9520	9520	9510	20
356	20241017	133900	57503880	9510	9510	9510	9510	0
357	20241017	133800	57503880	9510	9520	9520	9510	20
358	20241017	133700	57313670	9510	9520	9520	9510	20
359	20241017	133600	57123450	9510	9510	9510	9510	20
360	20241017	133500	56933250	9510	9510	9510	9510	0
361	20241017	133400	56933250	9510	9510	9510	9510	20
362	20241017	133300	56743050	9510	9510	9510	9510	47
363	20241017	133200	56296080	9510	9520	9520	9510	20
364	20241017	133100	56105770	9570	9570	9570	9570	1
365	20241017	133000	56096200	9510	9570	9570	9510	21
366	20241017	132900	55896340	9560	9520	9560	9520	21
367	20241017	132800	55696380	9560	9530	9560	9510	286
368	20241017	132700	52973870	9560	9550	9560	9550	3
369	20241017	132600	52945210	9520	9560	9560	9520	21
370	20241017	132500	52745160	9530	9540	9540	9530	20
371	20241017	132400	52554550	9560	9560	9560	9560	0
372	20241017	132300	52554550	9560	9560	9560	9560	0
373	20241017	132200	52554550	9560	9540	9560	9540	2
374	20241017	132100	52535450	9540	9540	9540	9540	1
375	20241017	132000	52525910	9560	9560	9560	9560	0
376	20241017	131900	52525910	9560	9560	9560	9560	1
377	20241017	131800	52516350	9550	9550	9550	9550	18
378	20241017	131700	52344450	9570	9570	9570	9570	0
379	20241017	131600	52344450	9570	9570	9570	9570	0
380	20241017	131500	52344450	9570	9570	9570	9570	0
381	20241017	131400	52344450	9570	9570	9570	9570	0
382	20241017	131300	52344450	9570	9570	9570	9570	0
383	20241017	131200	52344450	9570	9560	9570	9560	500
384	20241017	131100	47560240	9560	9560	9560	9560	0
385	20241017	131000	47560240	9560	9560	9560	9560	0
386	20241017	130900	47560240	9560	9560	9560	9560	0
387	20241017	130800	47560240	9560	9560	9560	9560	0
388	20241017	130700	47560240	9560	9560	9560	9560	0
389	20241017	130600	47560240	9560	9560	9560	9560	2
390	20241017	130500	47541120	9560	9560	9560	9560	1
391	20241017	130400	47531560	9520	9520	9520	9520	0
392	20241017	130300	47531560	9520	9520	9520	9520	50
393	20241017	130200	47055560	9530	9540	9540	9530	129
394	20241017	130100	45826000	9560	9560	9560	9560	0
395	20241017	130000	45826000	9560	9560	9560	9560	0
396	20241017	125900	45826000	9560	9560	9560	9560	0
397	20241017	125800	45826000	9560	9560	9560	9560	0
398	20241017	125700	45826000	9560	9550	9560	9550	11
399	20241017	125600	45720940	9560	9560	9560	9560	0
400	20241017	125500	45720940	9560	9560	9560	9560	0
401	20241017	125400	45720940	9560	9560	9560	9560	0
402	20241017	125300	45720940	9560	9560	9560	9560	0
403	20241017	125200	45720940	9560	9560	9560	9560	0
404	20241017	125100	45720940	9560	9560	9560	9560	0
405	20241017	125000	45720940	9560	9560	9560	9560	0
406	20241017	124900	45720940	9560	9560	9560	9560	0
407	20241017	124800	45720940	9560	9560	9560	9560	0
408	20241017	124700	45720940	9560	9550	9560	9550	5
409	20241017	124600	45673160	9560	9560	9560	9560	0
410	20241017	124500	45673160	9560	9560	9560	9560	0
411	20241017	124400	45673160	9560	9560	9560	9560	0
412	20241017	124300	45673160	9560	9560	9560	9560	0
413	20241017	124200	45673160	9560	9560	9560	9560	0
414	20241017	124100	45673160	9560	9550	9560	9550	4
415	20241017	124000	45634950	9560	9560	9560	9560	1
416	20241017	123900	45625390	9540	9540	9540	9540	17
417	20241017	123800	45463210	9560	9560	9560	9560	4
418	20241017	123700	45424970	9570	9570	9570	9570	0
419	20241017	123600	45424970	9570	9570	9570	9570	0
420	20241017	123500	45424970	9570	9570	9570	9570	0
421	20241017	123400	45424970	9570	9570	9570	9570	0
422	20241017	123300	45424970	9570	9570	9570	9570	0
423	20241017	123200	45424970	9570	9570	9570	9570	0
424	20241017	123100	45424970	9570	9570	9570	9570	0
425	20241017	123000	45424970	9570	9570	9570	9570	0
426	20241017	122900	45424970	9570	9570	9570	9570	0
427	20241017	122800	45424970	9570	9570	9570	9570	1
428	20241017	122700	45415400	9570	9570	9570	9570	0
429	20241017	122600	45415400	9570	9570	9570	9570	0
430	20241017	122500	45415400	9570	9570	9570	9570	0
431	20241017	122400	45415400	9570	9570	9570	9570	0
432	20241017	122300	45415400	9570	9570	9570	9570	0
433	20241017	122200	45415400	9570	9570	9570	9570	1
434	20241017	122100	45405830	9550	9550	9550	9550	1
435	20241017	122000	45396280	9570	9570	9570	9570	0
436	20241017	121900	45396280	9570	9570	9570	9570	1
437	20241017	121800	45386710	9540	9540	9540	9540	0
438	20241017	121700	45386710	9540	9540	9540	9540	0
439	20241017	121600	45386710	9540	9540	9540	9540	0
440	20241017	121500	45386710	9540	9540	9540	9540	0
441	20241017	121400	45386710	9540	9540	9540	9540	0
442	20241017	121300	45386710	9540	9540	9540	9540	0
443	20241017	121200	45386710	9540	9540	9540	9540	14
444	20241017	121100	45253150	9570	9570	9570	9570	0
445	20241017	121000	45253150	9570	9570	9570	9570	0
446	20241017	120900	45253150	9570	9570	9570	9570	0
447	20241017	120800	45253150	9570	9570	9570	9570	0
448	20241017	120700	45253150	9570	9570	9570	9570	0
449	20241017	120600	45253150	9570	9570	9570	9570	0
450	20241017	120500	45253150	9570	9570	9570	9570	108
451	20241017	120400	44219590	9570	9570	9570	9570	1
452	20241017	120300	44210020	9520	9520	9520	9520	1
453	20241017	120200	44200500	9510	9510	9510	9510	0
454	20241017	120100	44200500	9510	9530	9530	9510	243
455	20241017	120000	41886870	9570	9570	9570	9570	5
456	20241017	115900	41839020	9570	9570	9570	9570	0
457	20241017	115800	41839020	9570	9570	9570	9570	0
458	20241017	115700	41839020	9570	9570	9570	9570	0
459	20241017	115600	41839020	9570	9570	9570	9570	0
460	20241017	115500	41839020	9570	9540	9570	9540	2
461	20241017	115400	41819910	9570	9570	9570	9570	0
462	20241017	115300	41819910	9570	9570	9570	9570	0
463	20241017	115200	41819910	9570	9570	9570	9570	0
464	20241017	115100	41819910	9570	9570	9570	9570	0
465	20241017	115000	41819910	9570	9570	9570	9570	0
466	20241017	114900	41819910	9570	9570	9570	9570	0
467	20241017	114800	41819910	9570	9570	9570	9570	1
468	20241017	114700	41810340	9520	9550	9550	9520	194
469	20241017	114600	39961590	9570	9570	9570	9570	0
470	20241017	114500	39961590	9570	9570	9570	9570	0
471	20241017	114400	39961590	9570	9570	9570	9570	0
472	20241017	114300	39961590	9570	9570	9570	9570	0
473	20241017	114200	39961590	9570	9570	9570	9570	0
474	20241017	114100	39961590	9570	9560	9570	9550	58
475	20241017	114000	39407630	9560	9560	9560	9560	1
476	20241017	113900	39398070	9580	9580	9580	9580	0
477	20241017	113800	39398070	9580	9580	9580	9580	0
478	20241017	113700	39398070	9580	9580	9580	9580	0
479	20241017	113600	39398070	9580	9570	9580	9560	101
480	20241017	113500	38432470	9580	9580	9580	9580	1
481	20241017	113400	38422890	9570	9580	9580	9570	2
482	20241017	113300	38403740	9570	9560	9570	9560	394
483	20241017	113200	34636130	9550	9550	9550	9540	121
484	20241017	113100	33480820	9550	9540	9550	9540	49
485	20241017	113000	33013350	9550	9540	9550	9540	99
486	20241017	112900	32068390	9550	9550	9550	9550	0
487	20241017	112800	32068390	9550	9550	9550	9550	0
488	20241017	112700	32068390	9550	9550	9550	9550	0
489	20241017	112600	32068390	9550	9550	9550	9550	0
490	20241017	112500	32068390	9550	9550	9550	9550	0
491	20241017	112400	32068390	9550	9550	9550	9550	0
492	20241017	112300	32068390	9550	9550	9550	9550	0
493	20241017	112200	32068390	9550	9550	9550	9550	0
494	20241017	112100	32068390	9550	9550	9550	9550	0
495	20241017	112000	32068390	9550	9550	9550	9550	0
496	20241017	111900	32068390	9550	9550	9550	9550	0
497	20241017	111800	32068390	9550	9550	9550	9550	0
498	20241017	111700	32068390	9550	9550	9550	9550	0
499	20241017	111600	32068390	9550	9550	9550	9550	0
500	20241017	111500	32068390	9550	9550	9550	9550	0
501	20241017	111400	32068390	9550	9520	9550	9520	3
502	20241017	111300	32039800	9550	9550	9550	9550	0
503	20241017	111200	32039800	9550	9550	9550	9550	0
504	20241017	111100	32039800	9550	9540	9550	9540	2
505	20241017	111000	32020710	9500	9520	9520	9500	51
506	20241017	110900	31536090	9550	9550	9550	9550	0
507	20241017	110800	31536090	9550	9550	9550	9550	0
508	20241017	110700	31536090	9550	9550	9550	9550	0
509	20241017	110600	31536090	9550	9550	9550	9550	0
510	20241017	110500	31536090	9550	9550	9550	9550	0
511	20241017	110400	31536090	9550	9550	9550	9550	0
512	20241017	110300	31536090	9550	9550	9550	9550	0
513	20241017	110200	31536090	9550	9550	9550	9550	1
514	20241017	110100	31526540	9550	9550	9550	9550	0
515	20241017	110000	31526540	9550	9550	9550	9550	0
516	20241017	105900	31526540	9550	9550	9550	9550	0
517	20241017	105800	31526540	9550	9550	9550	9550	0
518	20241017	105700	31526540	9550	9550	9550	9550	0
519	20241017	105600	31526540	9550	9550	9550	9550	0
520	20241017	105500	31526540	9550	9490	9550	9480	25
521	20241017	105400	31289260	9480	9530	9530	9480	445
522	20241017	105300	27056700	9560	9560	9560	9560	0
523	20241017	105200	27056700	9560	9560	9560	9560	0
524	20241017	105100	27056700	9560	9540	9560	9530	12
525	20241017	105000	26942300	9560	9560	9560	9560	0
526	20241017	104900	26942300	9560	9560	9560	9560	0
527	20241017	104800	26942300	9560	9560	9560	9560	0
528	20241017	104700	26942300	9560	9560	9560	9560	0
529	20241017	104600	26942300	9560	9560	9560	9560	0
530	20241017	104500	26942300	9560	9550	9560	9550	1000
531	20241017	104400	17382380	9560	9560	9560	9560	1
532	20241017	104300	17372820	9560	9560	9560	9560	0
533	20241017	104200	17372820	9560	9560	9560	9560	105
534	20241017	104100	16369020	9560	9560	9560	9560	0
535	20241017	104000	16369020	9560	9560	9560	9560	0
536	20241017	103900	16369020	9560	9560	9560	9560	0
537	20241017	103800	16369020	9560	9560	9560	9560	2
538	20241017	103700	16349900	9560	9560	9560	9560	0
539	20241017	103600	16349900	9560	9560	9560	9560	0
540	20241017	103500	16349900	9560	9550	9560	9550	251
541	20241017	103400	13952840	9560	9560	9560	9560	0
542	20241017	103300	13952840	9560	9550	9560	9550	4
543	20241017	103200	13914620	9560	9560	9560	9560	0
544	20241017	103100	13914620	9560	9560	9560	9560	0
545	20241017	103000	13914620	9560	9560	9560	9560	0
546	20241017	102900	13914620	9560	9560	9560	9560	0
547	20241017	102800	13914620	9560	9560	9560	9560	0
548	20241017	102700	13914620	9560	9560	9560	9560	0
549	20241017	102600	13914620	9560	9560	9560	9560	0
550	20241017	102500	13914620	9560	9560	9560	9560	0
551	20241017	102400	13914620	9560	9560	9560	9560	0
552	20241017	102300	13914620	9560	9560	9560	9560	0
553	20241017	102200	13914620	9560	9560	9560	9560	1
554	20241017	102100	13905060	9490	9490	9490	9490	0
555	20241017	102000	13905060	9490	9540	9540	9490	75
556	20241017	101900	13192010	9570	9570	9570	9570	0
557	20241017	101800	13192010	9570	9570	9570	9570	0
558	20241017	101700	13192010	9570	9570	9570	9570	0
559	20241017	101600	13192010	9570	9570	9570	9570	0
560	20241017	101500	13192010	9570	9570	9570	9570	0
561	20241017	101400	13192010	9570	9550	9570	9550	31
562	20241017	101300	12895940	9550	9550	9550	9550	2
563	20241017	101200	12876840	9550	9550	9570	9550	21
564	20241017	101100	12676270	9560	9560	9560	9560	0
565	20241017	101000	12676270	9560	9560	9560	9560	1
566	20241017	100900	12666710	9570	9570	9570	9570	0
567	20241017	100800	12666710	9570	9570	9570	9570	0
568	20241017	100700	12666710	9570	9570	9570	9570	0
569	20241017	100600	12666710	9570	9570	9570	9570	1
570	20241017	100500	12657140	9530	9530	9530	9530	0
571	20241017	100400	12657140	9530	9580	9580	9530	27
572	20241017	100300	12399780	9590	9590	9590	9590	0
573	20241017	100200	12399780	9590	9590	9590	9590	2
574	20241017	100100	12380600	9590	9590	9590	9590	1
575	20241017	100000	12371010	9500	9550	9550	9500	71
576	20241017	095900	11696300	9590	9590	9590	9590	0
577	20241017	095800	11696300	9590	9590	9590	9590	0
578	20241017	095700	11696300	9590	9590	9590	9590	0
579	20241017	095600	11696300	9590	9590	9590	9590	0
580	20241017	095500	11696300	9590	9590	9590	9590	1
581	20241017	095400	11686710	9580	9580	9580	9580	242
582	20241017	095300	9368350	9580	9580	9580	9580	0
583	20241017	095200	9368350	9580	9580	9580	9580	1
584	20241017	095100	9358770	9520	9560	9560	9500	331
585	20241017	095000	6208900	9590	9590	9590	9590	0
586	20241017	094900	6208900	9590	9590	9590	9590	1
587	20241017	094800	6199310	9540	9540	9540	9540	0
588	20241017	094700	6199310	9540	9540	9540	9540	0
589	20241017	094600	6199310	9540	9540	9540	9540	0
590	20241017	094500	6199310	9540	9540	9540	9540	0
591	20241017	094400	6199310	9540	9540	9540	9540	35
592	20241017	094300	5865410	9540	9560	9560	9540	13
593	20241017	094200	5741310	9570	9600	9600	9570	13
594	20241017	094100	5616570	9600	9600	9600	9600	1
595	20241017	094000	5606970	9600	9600	9600	9600	2
596	20241017	093900	5587770	9600	9600	9600	9600	0
597	20241017	093800	5587770	9600	9600	9600	9600	0
598	20241017	093700	5587770	9600	9600	9600	9600	0
599	20241017	093600	5587770	9600	9600	9600	9600	0
600	20241017	093500	5587770	9600	9600	9600	9600	115
601	20241017	093400	4483770	9600	9600	9600	9600	0
602	20241017	093300	4483770	9600	9600	9600	9600	0
603	20241017	093200	4483770	9600	9600	9600	9600	0
604	20241017	093100	4483770	9600	9600	9600	9600	1
605	20241017	093000	4474170	9600	9600	9600	9600	0
606	20241017	092900	4474170	9600	9590	9600	9590	10
607	20241017	092800	4378180	9600	9600	9600	9600	0
608	20241017	092700	4378180	9600	9600	9600	9600	0
609	20241017	092600	4378180	9600	9600	9600	9600	1
610	20241017	092500	4368580	9550	9550	9600	9550	183
611	20241017	092400	2619810	9600	9600	9600	9600	1
612	20241017	092300	2610210	9550	9570	9570	9550	4
613	20241017	092200	2571960	9600	9600	9600	9600	0
614	20241017	092100	2571960	9600	9590	9600	9590	3
615	20241017	092000	2543180	9620	9620	9620	9620	0
616	20241017	091900	2543180	9620	9620	9620	9620	0
617	20241017	091800	2543180	9620	9620	9620	9620	0
618	20241017	091700	2543180	9620	9620	9620	9620	0
619	20241017	091600	2543180	9620	9620	9620	9620	0
620	20241017	091500	2543180	9620	9620	9620	9620	0
621	20241017	091400	2543180	9620	9620	9620	9620	0
622	20241017	091300	2543180	9620	9620	9620	9620	0
623	20241017	091200	2543180	9620	9580	9620	9510	21
624	20241017	091100	2342720	9630	9630	9630	9630	0
625	20241017	091000	2342720	9630	9590	9630	9590	8
626	20241017	090900	2265960	9620	9630	9630	9590	74
627	20241017	090800	1554270	9630	9630	9630	9630	80
628	20241017	090700	783870	9630	9630	9630	9630	0
629	20241017	090600	783870	9630	9610	9630	9610	32
630	20241017	090500	476320	9610	9610	9610	9610	0
631	20241017	090400	476320	9610	9610	9610	9610	0
632	20241017	090300	476320	9610	9610	9610	9610	1
633	20241017	090200	466710	9610	9610	9610	9610	0
634	20241017	090100	466710	9610	9610	9610	9610	0
635	20241017	090000	466710	9610	9500	9610	9500	49