KissMeData/051160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193400	213566430	9570	9570	9570	9570	909
3	20241011	193300	213566430	9570	9570	9570	9570	0
4	20241011	193200	213566430	9570	9570	9570	9570	0
5	20241011	193100	213566430	9570	9570	9570	9570	0
6	20241011	193000	213566430	9570	9570	9570	9570	0
7	20241011	192900	213566430	9570	9570	9570	9570	0
8	20241011	192800	213566430	9570	9570	9570	9570	0
9	20241011	192700	213566430	9570	9570	9570	9570	0
10	20241011	192600	213566430	9570	9570	9570	9570	0
11	20241011	192500	213566430	9570	9570	9570	9570	0
12	20241011	192400	213566430	9570	9570	9570	9570	0
13	20241011	192300	213566430	9570	9570	9570	9570	0
14	20241011	192200	213566430	9570	9570	9570	9570	0
15	20241011	192100	213566430	9570	9570	9570	9570	0
16	20241011	192000	213566430	9570	9570	9570	9570	0
17	20241011	191900	213566430	9570	9570	9570	9570	0
18	20241011	191800	213566430	9570	9570	9570	9570	0
19	20241011	191700	213566430	9570	9570	9570	9570	0
20	20241011	191600	213566430	9570	9570	9570	9570	0
21	20241011	191500	213566430	9570	9570	9570	9570	0
22	20241011	191400	213566430	9570	9570	9570	9570	0
23	20241011	191300	213566430	9570	9570	9570	9570	0
24	20241011	191200	213566430	9570	9570	9570	9570	0
25	20241011	191100	213566430	9570	9570	9570	9570	0
26	20241011	191000	213566430	9570	9570	9570	9570	0
27	20241011	190900	213566430	9570	9570	9570	9570	0
28	20241011	190800	213566430	9570	9570	9570	9570	0
29	20241011	190700	213566430	9570	9570	9570	9570	0
30	20241011	190600	213566430	9570	9570	9570	9570	0
31	20241011	190500	213566430	9570	9570	9570	9570	0
32	20241011	190400	213566430	9570	9570	9570	9570	909
33	20241011	190300	213566430	9570	9570	9570	9570	0
34	20241011	190200	213566430	9570	9570	9570	9570	0
35	20241011	190100	213566430	9570	9570	9570	9570	0
36	20241011	190000	213566430	9570	9570	9570	9570	0
37	20241011	185900	213566430	9570	9570	9570	9570	0
38	20241011	185800	213566430	9570	9570	9570	9570	0
39	20241011	185700	213566430	9570	9570	9570	9570	0
40	20241011	185600	213566430	9570	9570	9570	9570	0
41	20241011	185500	213566430	9570	9570	9570	9570	0
42	20241011	185400	213566430	9570	9570	9570	9570	0
43	20241011	185300	213566430	9570	9570	9570	9570	0
44	20241011	185200	213566430	9570	9570	9570	9570	0
45	20241011	185100	213566430	9570	9570	9570	9570	0
46	20241011	185000	213566430	9570	9570	9570	9570	0
47	20241011	184900	213566430	9570	9570	9570	9570	0
48	20241011	184800	213566430	9570	9570	9570	9570	0
49	20241011	184700	213566430	9570	9570	9570	9570	0
50	20241011	184600	213566430	9570	9570	9570	9570	0
51	20241011	184500	213566430	9570	9570	9570	9570	0
52	20241011	184400	213566430	9570	9570	9570	9570	0
53	20241011	184300	213566430	9570	9570	9570	9570	0
54	20241011	184200	213566430	9570	9570	9570	9570	0
55	20241011	184100	213566430	9570	9570	9570	9570	0
56	20241011	184000	213566430	9570	9570	9570	9570	0
57	20241011	183900	213566430	9570	9570	9570	9570	0
58	20241011	183800	213566430	9570	9570	9570	9570	0
59	20241011	183700	213566430	9570	9570	9570	9570	0
60	20241011	183600	213566430	9570	9570	9570	9570	0
61	20241011	183500	213566430	9570	9570	9570	9570	0
62	20241011	183400	213566430	9570	9570	9570	9570	909
63	20241011	183300	213566430	9570	9570	9570	9570	0
64	20241011	183200	213566430	9570	9570	9570	9570	0
65	20241011	183100	213566430	9570	9570	9570	9570	0
66	20241011	183000	213566430	9570	9570	9570	9570	0
67	20241011	182900	213566430	9570	9570	9570	9570	0
68	20241011	182800	213566430	9570	9570	9570	9570	0
69	20241011	182700	213566430	9570	9570	9570	9570	0
70	20241011	182600	213566430	9570	9570	9570	9570	0
71	20241011	182500	213566430	9570	9570	9570	9570	0
72	20241011	182400	213566430	9570	9570	9570	9570	0
73	20241011	182300	213566430	9570	9570	9570	9570	0
74	20241011	182200	213566430	9570	9570	9570	9570	0
75	20241011	182100	213566430	9570	9570	9570	9570	0
76	20241011	182000	213566430	9570	9570	9570	9570	0
77	20241011	181900	213566430	9570	9570	9570	9570	0
78	20241011	181800	213566430	9570	9570	9570	9570	0
79	20241011	181700	213566430	9570	9570	9570	9570	0
80	20241011	181600	213566430	9570	9570	9570	9570	0
81	20241011	181500	213566430	9570	9570	9570	9570	0
82	20241011	181400	213566430	9570	9570	9570	9570	0
83	20241011	181300	213566430	9570	9570	9570	9570	0
84	20241011	181200	213566430	9570	9570	9570	9570	0
85	20241011	181100	213566430	9570	9570	9570	9570	0
86	20241011	181000	213566430	9570	9570	9570	9570	0
87	20241011	180900	213566430	9570	9570	9570	9570	0
88	20241011	180800	213566430	9570	9570	9570	9570	0
89	20241011	180700	213566430	9570	9570	9570	9570	0
90	20241011	180600	213566430	9570	9570	9570	9570	0
91	20241011	180500	213566430	9570	9570	9570	9570	0
92	20241011	180400	213566430	9570	9570	9570	9570	909
93	20241011	180300	213566430	9570	9570	9570	9570	0
94	20241011	180200	213566430	9570	9570	9570	9570	0
95	20241011	180100	213566430	9570	9570	9570	9570	0
96	20241011	180000	213566430	9570	9570	9570	9570	0
97	20241011	175900	213566430	9570	9570	9570	9570	0
98	20241011	175800	213566430	9570	9570	9570	9570	0
99	20241011	175700	213566430	9570	9570	9570	9570	0
100	20241011	175600	213566430	9570	9570	9570	9570	0
101	20241011	175500	213566430	9570	9570	9570	9570	0
102	20241011	175400	213566430	9570	9570	9570	9570	0
103	20241011	175300	213566430	9570	9570	9570	9570	0
104	20241011	175200	213566430	9570	9570	9570	9570	0
105	20241011	175100	213566430	9570	9570	9570	9570	0
106	20241011	175000	213566430	9570	9570	9570	9570	0
107	20241011	174900	213566430	9570	9570	9570	9570	0
108	20241011	174800	213566430	9570	9570	9570	9570	0
109	20241011	174700	213566430	9570	9570	9570	9570	0
110	20241011	174600	213566430	9570	9570	9570	9570	0
111	20241011	174500	213566430	9570	9570	9570	9570	0
112	20241011	174400	213566430	9570	9570	9570	9570	0
113	20241011	174300	213566430	9570	9570	9570	9570	0
114	20241011	174200	213566430	9570	9570	9570	9570	0
115	20241011	174100	213566430	9570	9570	9570	9570	0
116	20241011	174000	213566430	9570	9570	9570	9570	0
117	20241011	173900	213566430	9570	9570	9570	9570	0
118	20241011	173800	213566430	9570	9570	9570	9570	0
119	20241011	173700	213566430	9570	9570	9570	9570	0
120	20241011	173600	213566430	9570	9570	9570	9570	0
121	20241011	173500	213566430	9570	9570	9570	9570	0
122	20241011	173400	213566430	9570	9570	9570	9570	909
123	20241011	173300	213566430	9570	9570	9570	9570	0
124	20241011	173200	213566430	9570	9570	9570	9570	0
125	20241011	173100	213566430	9570	9570	9570	9570	0
126	20241011	173000	213566430	9570	9570	9570	9570	0
127	20241011	172900	213566430	9570	9570	9570	9570	0
128	20241011	172800	213566430	9570	9570	9570	9570	0
129	20241011	172700	213566430	9570	9570	9570	9570	0
130	20241011	172600	213566430	9570	9570	9570	9570	0
131	20241011	172500	213566430	9570	9570	9570	9570	0
132	20241011	172400	213566430	9570	9570	9570	9570	0
133	20241011	172300	213566430	9570	9570	9570	9570	0
134	20241011	172200	213566430	9570	9570	9570	9570	0
135	20241011	172100	213566430	9570	9570	9570	9570	0
136	20241011	172000	213566430	9570	9570	9570	9570	0
137	20241011	171900	213566430	9570	9570	9570	9570	0
138	20241011	171800	213566430	9570	9570	9570	9570	0
139	20241011	171700	213566430	9570	9570	9570	9570	0
140	20241011	171600	213566430	9570	9570	9570	9570	0
141	20241011	171500	213566430	9570	9570	9570	9570	0
142	20241011	171400	213566430	9570	9570	9570	9570	0
143	20241011	171300	213566430	9570	9570	9570	9570	0
144	20241011	171200	213566430	9570	9570	9570	9570	0
145	20241011	171100	213566430	9570	9570	9570	9570	0
146	20241011	171000	213566430	9570	9570	9570	9570	0
147	20241011	170900	213566430	9570	9570	9570	9570	0
148	20241011	170800	213566430	9570	9570	9570	9570	0
149	20241011	170700	213566430	9570	9570	9570	9570	0
150	20241011	170600	213566430	9570	9570	9570	9570	0
151	20241011	170500	213566430	9570	9570	9570	9570	0
152	20241011	170400	213566430	9570	9570	9570	9570	909
153	20241011	170300	213566430	9570	9570	9570	9570	0
154	20241011	170200	213566430	9570	9570	9570	9570	0
155	20241011	170100	213566430	9570	9570	9570	9570	0
156	20241011	170000	213566430	9570	9570	9570	9570	0
157	20241011	165900	213566430	9570	9570	9570	9570	0
158	20241011	165800	213566430	9570	9570	9570	9570	0
159	20241011	165700	213566430	9570	9570	9570	9570	0
160	20241011	165600	213566430	9570	9570	9570	9570	0
161	20241011	165500	213566430	9570	9570	9570	9570	0
162	20241011	165400	213566430	9570	9570	9570	9570	0
163	20241011	165300	213566430	9570	9570	9570	9570	0
164	20241011	165200	213566430	9570	9570	9570	9570	0
165	20241011	165100	213566430	9570	9570	9570	9570	0
166	20241011	165000	213566430	9570	9570	9570	9570	0
167	20241011	164900	213566430	9570	9570	9570	9570	0
168	20241011	164800	213566430	9570	9570	9570	9570	0
169	20241011	164700	213566430	9570	9570	9570	9570	0
170	20241011	164600	213566430	9570	9570	9570	9570	0
171	20241011	164500	213566430	9570	9570	9570	9570	0
172	20241011	164400	213566430	9570	9570	9570	9570	0
173	20241011	164300	213566430	9570	9570	9570	9570	0
174	20241011	164200	213566430	9570	9570	9570	9570	0
175	20241011	164100	213566430	9570	9570	9570	9570	0
176	20241011	164000	213566430	9570	9570	9570	9570	0
177	20241011	163900	213566430	9570	9570	9570	9570	0
178	20241011	163800	213566430	9570	9570	9570	9570	0
179	20241011	163700	213566430	9570	9570	9570	9570	0
180	20241011	163600	213566430	9570	9570	9570	9570	0
181	20241011	163500	213566430	9570	9570	9570	9570	0
182	20241011	163400	213566430	9570	9570	9570	9570	909
183	20241011	163300	213566430	9570	9570	9570	9570	0
184	20241011	163200	213566430	9570	9570	9570	9570	0
185	20241011	163100	213566430	9570	9570	9570	9570	0
186	20241011	163000	213566430	9570	9570	9570	9570	0
187	20241011	162900	213566430	9570	9570	9570	9570	0
188	20241011	162800	213566430	9570	9570	9570	9570	0
189	20241011	162700	213566430	9570	9570	9570	9570	0
190	20241011	162600	213566430	9570	9570	9570	9570	0
191	20241011	162500	213566430	9570	9570	9570	9570	0
192	20241011	162400	213566430	9570	9570	9570	9570	0
193	20241011	162300	213566430	9570	9570	9570	9570	0
194	20241011	162200	213566430	9570	9570	9570	9570	0
195	20241011	162100	213566430	9570	9570	9570	9570	0
196	20241011	162000	213566430	9570	9570	9570	9570	0
197	20241011	161900	213566430	9570	9570	9570	9570	0
198	20241011	161800	213566430	9570	9570	9570	9570	0
199	20241011	161700	213566430	9570	9570	9570	9570	0
200	20241011	161600	213566430	9570	9570	9570	9570	0
201	20241011	161500	213566430	9570	9570	9570	9570	0
202	20241011	161400	213566430	9570	9570	9570	9570	0
203	20241011	161300	213566430	9570	9570	9570	9570	0
204	20241011	161200	213566430	9570	9570	9570	9570	0
205	20241011	161100	213566430	9570	9570	9570	9570	0
206	20241011	161000	213566430	9570	9570	9570	9570	0
207	20241011	160900	213566430	9570	9570	9570	9570	0
208	20241011	160800	213566430	9570	9570	9570	9570	0
209	20241011	160700	213566430	9570	9570	9570	9570	0
210	20241011	160600	213566430	9570	9570	9570	9570	0
211	20241011	160500	213566430	9570	9570	9570	9570	0
212	20241011	160400	213566430	9570	9570	9570	9570	909
213	20241011	160300	213566430	9570	9570	9570	9570	0
214	20241011	160200	213566430	9570	9570	9570	9570	0
215	20241011	160100	213566430	9570	9570	9570	9570	0
216	20241011	160000	213566430	9570	9570	9570	9570	0
217	20241011	155900	213566430	9570	9570	9570	9570	0
218	20241011	155800	213566430	9570	9570	9570	9570	0
219	20241011	155700	213566430	9570	9570	9570	9570	0
220	20241011	155600	213566430	9570	9570	9570	9570	0
221	20241011	155500	213566430	9570	9570	9570	9570	0
222	20241011	155400	213566430	9570	9570	9570	9570	0
223	20241011	155300	213566430	9570	9570	9570	9570	0
224	20241011	155200	213566430	9570	9570	9570	9570	0
225	20241011	155100	213566430	9570	9570	9570	9570	0
226	20241011	155000	213566430	9570	9570	9570	9570	0
227	20241011	154900	213566430	9570	9570	9570	9570	0
228	20241011	154800	213566430	9570	9570	9570	9570	0
229	20241011	154700	213566430	9570	9570	9570	9570	0
230	20241011	154600	213566430	9570	9570	9570	9570	0
231	20241011	154500	213566430	9570	9570	9570	9570	0
232	20241011	154400	213566430	9570	9570	9570	9570	0
233	20241011	154300	213566430	9570	9570	9570	9570	0
234	20241011	154200	213566430	9570	9570	9570	9570	0
235	20241011	154100	213566430	9570	9570	9570	9570	0
236	20241011	154000	213566430	9570	9570	9570	9570	0
237	20241011	153900	213566430	9570	9570	9570	9570	0
238	20241011	153800	213566430	9570	9570	9570	9570	0
239	20241011	153700	213566430	9570	9570	9570	9570	0
240	20241011	153600	213566430	9570	9570	9570	9570	0
241	20241011	153500	213566430	9570	9570	9570	9570	0
242	20241011	153400	213566430	9570	9570	9570	9570	909
243	20241011	153300	213566430	9570	9570	9570	9570	0
244	20241011	153200	213566430	9570	9570	9570	9570	0
245	20241011	153100	213566430	9570	9570	9570	9570	0
246	20241011	153000	213566430	9570	9570	9570	9570	909
247	20241011	152900	204867300	9560	9560	9560	9560	0
248	20241011	152800	204867300	9560	9560	9560	9560	0
249	20241011	152700	204867300	9560	9560	9560	9560	0
250	20241011	152600	204867300	9560	9560	9560	9560	0
251	20241011	152500	204867300	9560	9560	9560	9560	0
252	20241011	152400	204867300	9560	9560	9560	9560	0
253	20241011	152300	204867300	9560	9560	9560	9560	0
254	20241011	152200	204867300	9560	9560	9560	9560	0
255	20241011	152100	204867300	9560	9560	9560	9560	0
256	20241011	152000	204867300	9560	9560	9560	9560	0
257	20241011	151900	204867300	9560	9560	9560	9550	5
258	20241011	151800	204819520	9520	9520	9520	9520	1
259	20241011	151700	204810000	9560	9550	9560	9550	84
260	20241011	151600	204007740	9540	9540	9540	9540	12
261	20241011	151500	203893260	9540	9540	9540	9540	0
262	20241011	151400	203893260	9540	9540	9540	9540	0
263	20241011	151300	203893260	9540	9540	9540	9540	0
264	20241011	151200	203893260	9540	9540	9540	9540	0
265	20241011	151100	203893260	9540	9540	9540	9540	1
266	20241011	151000	203883720	9550	9490	9550	9490	401
267	20241011	150900	200069310	9510	9510	9510	9510	0
268	20241011	150800	200069310	9510	9510	9510	9510	0
269	20241011	150700	200069310	9510	9510	9510	9510	0
270	20241011	150600	200069310	9510	9510	9510	9510	0
271	20241011	150500	200069310	9510	9510	9510	9510	0
272	20241011	150400	200069310	9510	9510	9510	9510	0
273	20241011	150300	200069310	9510	9510	9510	9510	0
274	20241011	150200	200069310	9510	9510	9510	9510	0
275	20241011	150100	200069310	9510	9510	9510	9510	0
276	20241011	150000	200069310	9510	9510	9510	9510	0
277	20241011	145900	200069310	9510	9510	9510	9510	1
278	20241011	145800	200059800	9510	9470	9510	9470	2
279	20241011	145700	200040820	9510	9470	9510	9450	461
280	20241011	145600	195683010	9520	9500	9520	9500	126
281	20241011	145500	194485980	9500	9460	9500	9460	46
282	20241011	145400	194050780	9500	9470	9500	9450	485
283	20241011	145300	189462610	9500	9490	9500	9490	51
284	20241011	145200	188978610	9490	9490	9490	9490	1
285	20241011	145100	188969120	9490	9490	9490	9490	0
286	20241011	145000	188969120	9490	9490	9490	9490	10
287	20241011	144900	188874220	9490	9490	9490	9490	0
288	20241011	144800	188874220	9490	9490	9490	9490	0
289	20241011	144700	188874220	9490	9490	9490	9490	0
290	20241011	144600	188874220	9490	9490	9490	9490	0
291	20241011	144500	188874220	9490	9490	9490	9490	0
292	20241011	144400	188874220	9490	9490	9490	9490	0
293	20241011	144300	188874220	9490	9490	9490	9490	1
294	20241011	144200	188864730	9490	9490	9490	9490	1
295	20241011	144100	188855240	9470	9470	9470	9470	0
296	20241011	144000	188855240	9470	9470	9470	9470	0
297	20241011	143900	188855240	9470	9470	9470	9470	0
298	20241011	143800	188855240	9470	9480	9480	9470	58
299	20241011	143700	188305960	9500	9500	9500	9500	1
300	20241011	143600	188296460	9500	9500	9500	9500	0
301	20241011	143500	188296460	9500	9500	9500	9500	0
302	20241011	143400	188296460	9500	9500	9500	9500	0
303	20241011	143300	188296460	9500	9480	9500	9480	32
304	20241011	143200	187993080	9500	9500	9500	9500	1
305	20241011	143100	187983580	9490	9490	9490	9490	100
306	20241011	143000	187034580	9500	9500	9500	9500	0
307	20241011	142900	187034580	9500	9500	9500	9500	0
308	20241011	142800	187034580	9500	9500	9500	9500	0
309	20241011	142700	187034580	9500	9500	9500	9500	0
310	20241011	142600	187034580	9500	9500	9500	9500	0
311	20241011	142500	187034580	9500	9480	9500	9480	3
312	20241011	142400	187006100	9500	9500	9500	9500	0
313	20241011	142300	187006100	9500	9500	9500	9500	0
314	20241011	142200	187006100	9500	9460	9500	9450	301
315	20241011	142100	184160640	9460	9470	9470	9460	300
316	20241011	142000	181322630	9500	9500	9500	9500	0
317	20241011	141900	181322630	9500	9470	9500	9470	4
318	20241011	141800	181284720	9500	9500	9500	9500	1
319	20241011	141700	181275220	9460	9500	9500	9460	112
320	20241011	141600	180215650	9450	9480	9500	9450	2801
321	20241011	141500	153722600	9490	9520	9520	9490	1040
322	20241011	141400	143851690	9520	9520	9520	9520	0
323	20241011	141300	143851690	9520	9520	9520	9520	0
324	20241011	141200	143851690	9520	9520	9520	9520	80
325	20241011	141100	143090090	9530	9530	9530	9530	100
326	20241011	141000	142137090	9540	9540	9540	9540	0
327	20241011	140900	142137090	9540	9540	9540	9540	0
328	20241011	140800	142137090	9540	9540	9540	9540	0
329	20241011	140700	142137090	9540	9540	9540	9540	0
330	20241011	140600	142137090	9540	9540	9540	9540	0
331	20241011	140500	142137090	9540	9540	9540	9540	0
332	20241011	140400	142137090	9540	9540	9540	9540	1
333	20241011	140300	142127550	9490	9490	9490	9490	0
334	20241011	140200	142127550	9490	9520	9520	9490	1000
335	20241011	140100	132626810	9520	9520	9520	9520	0
336	20241011	140000	132626810	9520	9530	9530	9520	623
337	20241011	135900	126690610	9530	9530	9530	9530	170
338	20241011	135800	125070510	9580	9580	9580	9580	1
339	20241011	135700	125060930	9540	9550	9550	9540	274
340	20241011	135600	122446960	9580	9580	9580	9580	0
341	20241011	135500	122446960	9580	9580	9580	9580	1
342	20241011	135400	122437380	9550	9550	9550	9550	44
343	20241011	135300	122017180	9580	9580	9580	9580	0
344	20241011	135200	122017180	9580	9580	9580	9580	0
345	20241011	135100	122017180	9580	9580	9580	9580	0
346	20241011	135000	122017180	9580	9550	9580	9550	69
347	20241011	134900	121358200	9580	9580	9580	9580	0
348	20241011	134800	121358200	9580	9580	9580	9580	0
349	20241011	134700	121358200	9580	9580	9580	9580	0
350	20241011	134600	121358200	9580	9580	9580	9580	0
351	20241011	134500	121358200	9580	9570	9580	9570	100
352	20241011	134400	120400770	9570	9570	9570	9570	1
353	20241011	134300	120391200	9550	9550	9550	9550	0
354	20241011	134200	120391200	9550	9550	9550	9550	624
355	20241011	134100	114432000	9550	9550	9550	9550	0
356	20241011	134000	114432000	9550	9550	9550	9550	0
357	20241011	133900	114432000	9550	9550	9550	9550	0
358	20241011	133800	114432000	9550	9550	9550	9550	0
359	20241011	133700	114432000	9550	9550	9550	9550	130
360	20241011	133600	113190500	9570	9570	9570	9570	0
361	20241011	133500	113190500	9570	9570	9570	9570	0
362	20241011	133400	113190500	9570	9570	9570	9570	0
363	20241011	133300	113190500	9570	9570	9570	9570	0
364	20241011	133200	113190500	9570	9560	9570	9560	4
365	20241011	133100	113152250	9580	9580	9580	9580	0
366	20241011	133000	113152250	9580	9580	9580	9580	0
367	20241011	132900	113152250	9580	9580	9580	9580	0
368	20241011	132800	113152250	9580	9580	9580	9580	1
369	20241011	132700	113142670	9550	9550	9550	9550	0
370	20241011	132600	113142670	9550	9550	9550	9550	16
371	20241011	132500	112989870	9560	9560	9560	9560	0
372	20241011	132400	112989870	9560	9580	9580	9560	212
373	20241011	132300	110962120	9600	9600	9600	9600	0
374	20241011	132200	110962120	9600	9600	9600	9600	0
375	20241011	132100	110962120	9600	9600	9600	9600	0
376	20241011	132000	110962120	9600	9600	9600	9600	0
377	20241011	131900	110962120	9600	9600	9600	9600	0
378	20241011	131800	110962120	9600	9600	9600	9600	0
379	20241011	131700	110962120	9600	9600	9600	9600	0
380	20241011	131600	110962120	9600	9600	9600	9600	0
381	20241011	131500	110962120	9600	9600	9600	9600	0
382	20241011	131400	110962120	9600	9600	9600	9600	0
383	20241011	131300	110962120	9600	9600	9600	9600	0
384	20241011	131200	110962120	9600	9600	9600	9600	0
385	20241011	131100	110962120	9600	9600	9600	9600	1
386	20241011	131000	110952520	9590	9590	9590	9590	0
387	20241011	130900	110952520	9590	9590	9590	9590	0
388	20241011	130800	110952520	9590	9590	9590	9590	0
389	20241011	130700	110952520	9590	9590	9590	9590	0
390	20241011	130600	110952520	9590	9590	9590	9590	0
391	20241011	130500	110952520	9590	9590	9590	9590	0
392	20241011	130400	110952520	9590	9590	9590	9590	0
393	20241011	130300	110952520	9590	9590	9590	9590	0
394	20241011	130200	110952520	9590	9590	9590	9590	0
395	20241011	130100	110952520	9590	9580	9590	9580	124
396	20241011	130000	109763600	9580	9580	9580	9580	0
397	20241011	125900	109763600	9580	9580	9580	9580	0
398	20241011	125800	109763600	9580	9580	9580	9580	400
399	20241011	125700	105931600	9580	9590	9590	9580	570
400	20241011	125600	100469880	9600	9600	9600	9600	0
401	20241011	125500	100469880	9600	9600	9600	9600	0
402	20241011	125400	100469880	9600	9600	9600	9600	1
403	20241011	125300	100460280	9600	9600	9600	9600	0
404	20241011	125200	100460280	9600	9600	9600	9600	0
405	20241011	125100	100460280	9600	9600	9600	9600	0
406	20241011	125000	100460280	9600	9600	9600	9600	0
407	20241011	124900	100460280	9600	9600	9600	9600	1
408	20241011	124800	100450680	9600	9600	9600	9600	3
409	20241011	124700	100421880	9600	9600	9600	9600	0
410	20241011	124600	100421880	9600	9600	9600	9600	208
411	20241011	124500	98425080	9610	9610	9610	9610	0
412	20241011	124400	98425080	9610	9610	9610	9610	0
413	20241011	124300	98425080	9610	9610	9610	9610	0
414	20241011	124200	98425080	9610	9610	9610	9610	1
415	20241011	124100	98415470	9590	9590	9590	9590	26
416	20241011	124000	98166130	9610	9610	9610	9610	0
417	20241011	123900	98166130	9610	9590	9610	9590	21
418	20241011	123800	97964340	9610	9590	9610	9590	2
419	20241011	123700	97945140	9580	9580	9580	9580	789
420	20241011	123600	90386520	9550	9550	9550	9550	1
421	20241011	123500	90376970	9580	9580	9580	9580	1
422	20241011	123400	90367390	9540	9540	9540	9540	0
423	20241011	123300	90367390	9540	9540	9540	9540	0
424	20241011	123200	90367390	9540	9540	9540	9540	0
425	20241011	123100	90367390	9540	9540	9540	9540	0
426	20241011	123000	90367390	9540	9540	9540	9540	0
427	20241011	122900	90367390	9540	9540	9540	9540	0
428	20241011	122800	90367390	9540	9540	9540	9540	0
429	20241011	122700	90367390	9540	9540	9540	9540	0
430	20241011	122600	90367390	9540	9540	9540	9540	0
431	20241011	122500	90367390	9540	9540	9540	9540	0
432	20241011	122400	90367390	9540	9540	9540	9540	0
433	20241011	122300	90367390	9540	9540	9540	9540	0
434	20241011	122200	90367390	9540	9540	9540	9540	0
435	20241011	122100	90367390	9540	9540	9540	9540	60
436	20241011	122000	89794990	9550	9550	9550	9550	45
437	20241011	121900	89365240	9580	9580	9580	9580	0
438	20241011	121800	89365240	9580	9580	9580	9580	0
439	20241011	121700	89365240	9580	9580	9580	9580	2
440	20241011	121600	89346080	9570	9570	9570	9570	0
441	20241011	121500	89346080	9570	9570	9570	9570	0
442	20241011	121400	89346080	9570	9570	9570	9570	0
443	20241011	121300	89346080	9570	9570	9570	9570	0
444	20241011	121200	89346080	9570	9570	9570	9570	170
445	20241011	121100	87719180	9570	9570	9570	9570	0
446	20241011	121000	87719180	9570	9570	9570	9570	20
447	20241011	120900	87527780	9560	9560	9560	9560	0
448	20241011	120800	87527780	9560	9560	9560	9560	105
449	20241011	120700	86523980	9560	9560	9560	9560	0
450	20241011	120600	86523980	9560	9560	9560	9560	0
451	20241011	120500	86523980	9560	9560	9560	9560	0
452	20241011	120400	86523980	9560	9560	9560	9560	0
453	20241011	120300	86523980	9560	9560	9560	9560	1
454	20241011	120200	86514420	9560	9560	9560	9560	10
455	20241011	120100	86418820	9560	9560	9560	9560	0
456	20241011	120000	86418820	9560	9560	9560	9560	1
457	20241011	115900	86409260	9550	9550	9550	9550	6
458	20241011	115800	86351960	9570	9570	9570	9570	0
459	20241011	115700	86351960	9570	9570	9570	9570	0
460	20241011	115600	86351960	9570	9570	9570	9570	0
461	20241011	115500	86351960	9570	9570	9570	9570	0
462	20241011	115400	86351960	9570	9570	9570	9570	0
463	20241011	115300	86351960	9570	9570	9570	9570	0
464	20241011	115200	86351960	9570	9570	9570	9570	0
465	20241011	115100	86351960	9570	9570	9570	9570	155
466	20241011	115000	84868610	9560	9560	9560	9560	0
467	20241011	114900	84868610	9560	9560	9560	9560	0
468	20241011	114800	84868610	9560	9560	9560	9560	0
469	20241011	114700	84868610	9560	9560	9560	9560	0
470	20241011	114600	84868610	9560	9560	9560	9560	80
471	20241011	114500	84103810	9560	9560	9560	9560	0
472	20241011	114400	84103810	9560	9560	9560	9560	0
473	20241011	114300	84103810	9560	9560	9560	9560	0
474	20241011	114200	84103810	9560	9560	9560	9560	0
475	20241011	114100	84103810	9560	9560	9560	9560	0
476	20241011	114000	84103810	9560	9560	9560	9560	20
477	20241011	113900	83912610	9540	9540	9540	9540	0
478	20241011	113800	83912610	9540	9540	9540	9540	50
479	20241011	113700	83435610	9540	9540	9540	9540	0
480	20241011	113600	83435610	9540	9540	9540	9540	0
481	20241011	113500	83435610	9540	9540	9540	9540	0
482	20241011	113400	83435610	9540	9540	9540	9540	3
483	20241011	113300	83406990	9560	9560	9560	9560	1
484	20241011	113200	83397430	9540	9540	9540	9540	0
485	20241011	113100	83397430	9540	9540	9540	9540	0
486	20241011	113000	83397430	9540	9540	9540	9540	0
487	20241011	112900	83397430	9540	9540	9540	9540	0
488	20241011	112800	83397430	9540	9540	9540	9540	1
489	20241011	112700	83387890	9550	9550	9550	9550	0
490	20241011	112600	83387890	9550	9550	9550	9550	0
491	20241011	112500	83387890	9550	9550	9550	9550	51
492	20241011	112400	82900840	9560	9560	9560	9560	1
493	20241011	112300	82891280	9560	9560	9560	9560	0
494	20241011	112200	82891280	9560	9550	9560	9550	3
495	20241011	112100	82862620	9540	9570	9570	9540	11
496	20241011	112000	82757380	9570	9570	9570	9570	0
497	20241011	111900	82757380	9570	9570	9570	9570	0
498	20241011	111800	82757380	9570	9570	9570	9570	0
499	20241011	111700	82757380	9570	9570	9570	9570	1
500	20241011	111600	82747810	9550	9550	9550	9550	2
501	20241011	111500	82728710	9540	9540	9540	9540	0
502	20241011	111400	82728710	9540	9540	9540	9540	0
503	20241011	111300	82728710	9540	9540	9540	9540	1
504	20241011	111200	82719170	9540	9540	9540	9540	0
505	20241011	111100	82719170	9540	9540	9540	9540	3
506	20241011	111000	82690550	9540	9540	9540	9540	0
507	20241011	110900	82690550	9540	9540	9540	9540	1
508	20241011	110800	82681010	9540	9540	9540	9540	0
509	20241011	110700	82681010	9540	9520	9540	9520	97
510	20241011	110600	81757510	9530	9530	9530	9520	115
511	20241011	110500	80662660	9550	9550	9550	9550	0
512	20241011	110400	80662660	9550	9550	9550	9550	1
513	20241011	110300	80653110	9540	9540	9540	9540	1
514	20241011	110200	80643570	9560	9560	9560	9560	0
515	20241011	110100	80643570	9560	9560	9560	9560	0
516	20241011	110000	80643570	9560	9560	9560	9560	60
517	20241011	105900	80069970	9560	9560	9560	9560	0
518	20241011	105800	80069970	9560	9560	9560	9560	0
519	20241011	105700	80069970	9560	9560	9560	9560	0
520	20241011	105600	80069970	9560	9560	9560	9560	10
521	20241011	105500	79974370	9560	9540	9560	9540	11
522	20241011	105400	79869400	9540	9540	9540	9540	0
523	20241011	105300	79869400	9540	9540	9540	9540	0
524	20241011	105200	79869400	9540	9540	9540	9540	0
525	20241011	105100	79869400	9540	9540	9540	9540	3
526	20241011	105000	79840780	9540	9540	9540	9540	7
527	20241011	104900	79774000	9540	9540	9540	9540	0
528	20241011	104800	79774000	9540	9540	9540	9540	0
529	20241011	104700	79774000	9540	9540	9540	9540	0
530	20241011	104600	79774000	9540	9540	9540	9540	0
531	20241011	104500	79774000	9540	9540	9540	9540	0
532	20241011	104400	79774000	9540	9540	9540	9540	0
533	20241011	104300	79774000	9540	9540	9540	9540	0
534	20241011	104200	79774000	9540	9540	9540	9540	3
535	20241011	104100	79745380	9540	9540	9540	9540	0
536	20241011	104000	79745380	9540	9540	9540	9540	0
537	20241011	103900	79745380	9540	9540	9540	9540	0
538	20241011	103800	79745380	9540	9540	9540	9540	0
539	20241011	103700	79745380	9540	9540	9540	9540	0
540	20241011	103600	79745380	9540	9540	9540	9540	101
541	20241011	103500	78781840	9540	9540	9540	9540	0
542	20241011	103400	78781840	9540	9540	9540	9540	0
543	20241011	103300	78781840	9540	9540	9540	9540	0
544	20241011	103200	78781840	9540	9540	9540	9540	0
545	20241011	103100	78781840	9540	9540	9540	9540	0
546	20241011	103000	78781840	9540	9540	9540	9540	12
547	20241011	102900	78667360	9530	9530	9530	9530	0
548	20241011	102800	78667360	9530	9530	9530	9530	0
549	20241011	102700	78667360	9530	9530	9530	9530	0
550	20241011	102600	78667360	9530	9530	9530	9530	0
551	20241011	102500	78667360	9530	9530	9530	9530	0
552	20241011	102400	78667360	9530	9550	9550	9530	10
553	20241011	102300	78571960	9580	9580	9580	9580	0
554	20241011	102200	78571960	9580	9580	9580	9580	0
555	20241011	102100	78571960	9580	9570	9580	9570	40
556	20241011	102000	78189090	9580	9500	9580	9450	835
557	20241011	101900	70290620	9490	9520	9520	9490	200
558	20241011	101800	68392300	9520	9540	9540	9520	100
559	20241011	101700	67439780	9540	9570	9570	9540	1010
560	20241011	101600	57796290	9570	9570	9570	9570	0
561	20241011	101500	57796290	9570	9570	9570	9570	1
562	20241011	101400	57786720	9570	9570	9570	9570	0
563	20241011	101300	57786720	9570	9570	9570	9570	0
564	20241011	101200	57786720	9570	9570	9570	9570	5
565	20241011	101100	57738870	9570	9580	9580	9570	5
566	20241011	101000	57691010	9620	9620	9620	9620	136
567	20241011	100900	56382690	9610	9610	9610	9610	0
568	20241011	100800	56382690	9610	9610	9610	9610	0
569	20241011	100700	56382690	9610	9620	9620	9610	4
570	20241011	100600	56344220	9610	9580	9620	9580	10
571	20241011	100500	56248260	9570	9570	9580	9570	4
572	20241011	100400	56209970	9580	9570	9580	9570	154
573	20241011	100300	54736160	9580	9620	9620	9580	3
574	20241011	100200	54707370	9580	9580	9580	9580	1
575	20241011	100100	54697790	9580	9590	9590	9580	1439
576	20241011	100000	40898280	9590	9600	9600	9590	181
577	20241011	095900	39162480	9620	9620	9620	9620	1
578	20241011	095800	39152860	9620	9620	9620	9600	3
579	20241011	095700	39124020	9590	9600	9600	9590	231
580	20241011	095600	36908520	9600	9600	9600	9600	70
581	20241011	095500	36236520	9640	9640	9640	9640	0
582	20241011	095400	36236520	9640	9640	9640	9640	1
583	20241011	095300	36226880	9600	9640	9640	9600	111
584	20241011	095200	35161240	9600	9610	9610	9600	80
585	20241011	095100	34393230	9600	9630	9640	9600	148
586	20241011	095000	32968310	9640	9640	9640	9640	0
587	20241011	094900	32968310	9640	9640	9640	9640	0
588	20241011	094800	32968310	9640	9640	9640	9640	0
589	20241011	094700	32968310	9640	9640	9640	9640	0
590	20241011	094600	32968310	9640	9640	9640	9640	0
591	20241011	094500	32968310	9640	9600	9640	9590	68
592	20241011	094400	32315740	9600	9600	9600	9600	1
593	20241011	094300	32306140	9640	9640	9640	9640	2
594	20241011	094200	32286860	9640	9640	9640	9640	4
595	20241011	094100	32248300	9640	9640	9640	9640	0
596	20241011	094000	32248300	9640	9640	9640	9640	0
597	20241011	093900	32248300	9640	9640	9640	9590	401
598	20241011	093800	28396600	9640	9640	9640	9640	1
599	20241011	093700	28386960	9610	9620	9620	9610	5
600	20241011	093600	28338900	9640	9640	9640	9640	0
601	20241011	093500	28338900	9640	9640	9640	9640	0
602	20241011	093400	28338900	9640	9620	9640	9620	90
603	20241011	093300	27471900	9640	9630	9640	9630	6
604	20241011	093200	27414070	9640	9640	9640	9640	0
605	20241011	093100	27414070	9640	9630	9640	9630	31
606	20241011	093000	27115530	9630	9600	9630	9590	933
607	20241011	092900	18163340	9590	9590	9590	9590	0
608	20241011	092800	18163340	9590	9600	9600	9590	40
609	20241011	092700	17779510	9610	9610	9630	9600	21
610	20241011	092600	17577690	9630	9620	9630	9620	5
611	20241011	092500	17529580	9650	9650	9650	9650	0
612	20241011	092400	17529580	9650	9650	9650	9650	0
613	20241011	092300	17529580	9650	9650	9650	9650	0
614	20241011	092200	17529580	9650	9620	9650	9590	50
615	20241011	092100	17048570	9670	9670	9670	9670	0
616	20241011	092000	17048570	9670	9670	9670	9670	0
617	20241011	091900	17048570	9670	9660	9670	9660	3
618	20241011	091800	17019580	9590	9650	9650	9590	120
619	20241011	091700	15868020	9630	9630	9630	9630	2
620	20241011	091600	15848760	9660	9660	9660	9660	0
621	20241011	091500	15848760	9660	9650	9660	9650	302
622	20241011	091400	12934450	9600	9620	9650	9590	170
623	20241011	091300	11301990	9660	9620	9660	9600	197
624	20241011	091200	9409340	9630	9650	9650	9630	16
625	20241011	091100	9255060	9640	9650	9650	9640	21
626	20241011	091000	9052440	9660	9650	9660	9650	5
627	20241011	090900	9004180	9650	9620	9650	9620	47
628	20241011	090800	8551980	9620	9610	9620	9610	4
629	20241011	090700	8513510	9620	9620	9620	9620	1
630	20241011	090600	8503890	9620	9620	9620	9620	0
631	20241011	090500	8503890	9620	9620	9620	9620	0
632	20241011	090400	8503890	9620	9620	9620	9620	1
633	20241011	090300	8494270	9620	9590	9620	9590	734
634	20241011	090200	1455160	9600	9590	9600	9590	73
635	20241011	090100	754910	9590	9590	9590	9590	10
636	20241011	090000	659010	9590	9550	9590	9550	69