KissMeData/030960/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	146869490	9620	9620	9620	9620	297
3	20241014	191300	146869490	9620	9620	9620	9620	0
4	20241014	191200	146869490	9620	9620	9620	9620	0
5	20241014	191100	146869490	9620	9620	9620	9620	0
6	20241014	191000	146869490	9620	9620	9620	9620	0
7	20241014	190900	146869490	9620	9620	9620	9620	0
8	20241014	190800	146869490	9620	9620	9620	9620	0
9	20241014	190700	146869490	9620	9620	9620	9620	0
10	20241014	190600	146869490	9620	9620	9620	9620	0
11	20241014	190500	146869490	9620	9620	9620	9620	0
12	20241014	190400	146869490	9620	9620	9620	9620	0
13	20241014	190300	146869490	9620	9620	9620	9620	0
14	20241014	190200	146869490	9620	9620	9620	9620	0
15	20241014	190100	146869490	9620	9620	9620	9620	0
16	20241014	190000	146869490	9620	9620	9620	9620	0
17	20241014	185900	146869490	9620	9620	9620	9620	0
18	20241014	185800	146869490	9620	9620	9620	9620	0
19	20241014	185700	146869490	9620	9620	9620	9620	0
20	20241014	185600	146869490	9620	9620	9620	9620	0
21	20241014	185500	146869490	9620	9620	9620	9620	0
22	20241014	185400	146869490	9620	9620	9620	9620	0
23	20241014	185300	146869490	9620	9620	9620	9620	0
24	20241014	185200	146869490	9620	9620	9620	9620	0
25	20241014	185100	146869490	9620	9620	9620	9620	0
26	20241014	185000	146869490	9620	9620	9620	9620	0
27	20241014	184900	146869490	9620	9620	9620	9620	0
28	20241014	184800	146869490	9620	9620	9620	9620	0
29	20241014	184700	146869490	9620	9620	9620	9620	0
30	20241014	184600	146869490	9620	9620	9620	9620	0
31	20241014	184500	146869490	9620	9620	9620	9620	0
32	20241014	184400	146869490	9620	9620	9620	9620	297
33	20241014	184300	146869490	9620	9620	9620	9620	0
34	20241014	184200	146869490	9620	9620	9620	9620	0
35	20241014	184100	146869490	9620	9620	9620	9620	0
36	20241014	184000	146869490	9620	9620	9620	9620	0
37	20241014	183900	146869490	9620	9620	9620	9620	0
38	20241014	183800	146869490	9620	9620	9620	9620	0
39	20241014	183700	146869490	9620	9620	9620	9620	0
40	20241014	183600	146869490	9620	9620	9620	9620	0
41	20241014	183500	146869490	9620	9620	9620	9620	0
42	20241014	183400	146869490	9620	9620	9620	9620	0
43	20241014	183300	146869490	9620	9620	9620	9620	0
44	20241014	183200	146869490	9620	9620	9620	9620	0
45	20241014	183100	146869490	9620	9620	9620	9620	0
46	20241014	183000	146869490	9620	9620	9620	9620	0
47	20241014	182900	146869490	9620	9620	9620	9620	0
48	20241014	182800	146869490	9620	9620	9620	9620	0
49	20241014	182700	146869490	9620	9620	9620	9620	0
50	20241014	182600	146869490	9620	9620	9620	9620	0
51	20241014	182500	146869490	9620	9620	9620	9620	0
52	20241014	182400	146869490	9620	9620	9620	9620	0
53	20241014	182300	146869490	9620	9620	9620	9620	0
54	20241014	182200	146869490	9620	9620	9620	9620	0
55	20241014	182100	146869490	9620	9620	9620	9620	0
56	20241014	182000	146869490	9620	9620	9620	9620	0
57	20241014	181900	146869490	9620	9620	9620	9620	0
58	20241014	181800	146869490	9620	9620	9620	9620	0
59	20241014	181700	146869490	9620	9620	9620	9620	0
60	20241014	181600	146869490	9620	9620	9620	9620	0
61	20241014	181500	146869490	9620	9620	9620	9620	0
62	20241014	181400	146869490	9620	9620	9620	9620	297
63	20241014	181300	146869490	9620	9620	9620	9620	0
64	20241014	181200	146869490	9620	9620	9620	9620	0
65	20241014	181100	146869490	9620	9620	9620	9620	0
66	20241014	181000	146869490	9620	9620	9620	9620	0
67	20241014	180900	146869490	9620	9620	9620	9620	0
68	20241014	180800	146869490	9620	9620	9620	9620	0
69	20241014	180700	146869490	9620	9620	9620	9620	0
70	20241014	180600	146869490	9620	9620	9620	9620	0
71	20241014	180500	146869490	9620	9620	9620	9620	0
72	20241014	180400	146869490	9620	9620	9620	9620	0
73	20241014	180300	146869490	9620	9620	9620	9620	0
74	20241014	180200	146869490	9620	9620	9620	9620	0
75	20241014	180100	146869490	9620	9620	9620	9620	0
76	20241014	180000	146869490	9620	9620	9620	9620	0
77	20241014	175900	146869490	9620	9620	9620	9620	0
78	20241014	175800	146869490	9620	9620	9620	9620	0
79	20241014	175700	146869490	9620	9620	9620	9620	0
80	20241014	175600	146869490	9620	9620	9620	9620	0
81	20241014	175500	146869490	9620	9620	9620	9620	0
82	20241014	175400	146869490	9620	9620	9620	9620	0
83	20241014	175300	146869490	9620	9620	9620	9620	0
84	20241014	175200	146869490	9620	9620	9620	9620	0
85	20241014	175100	146869490	9620	9620	9620	9620	0
86	20241014	175000	146869490	9620	9620	9620	9620	0
87	20241014	174900	146869490	9620	9620	9620	9620	0
88	20241014	174800	146869490	9620	9620	9620	9620	0
89	20241014	174700	146869490	9620	9620	9620	9620	0
90	20241014	174600	146869490	9620	9620	9620	9620	0
91	20241014	174500	146869490	9620	9620	9620	9620	0
92	20241014	174400	146869490	9620	9620	9620	9620	297
93	20241014	174300	146869490	9620	9620	9620	9620	0
94	20241014	174200	146869490	9620	9620	9620	9620	0
95	20241014	174100	146869490	9620	9620	9620	9620	0
96	20241014	174000	146869490	9620	9620	9620	9620	0
97	20241014	173900	146869490	9620	9620	9620	9620	0
98	20241014	173800	146869490	9620	9620	9620	9620	0
99	20241014	173700	146869490	9620	9620	9620	9620	0
100	20241014	173600	146869490	9620	9620	9620	9620	0
101	20241014	173500	146869490	9620	9620	9620	9620	0
102	20241014	173400	146869490	9620	9620	9620	9620	0
103	20241014	173300	146869490	9620	9620	9620	9620	0
104	20241014	173200	146869490	9620	9620	9620	9620	0
105	20241014	173100	146869490	9620	9620	9620	9620	0
106	20241014	173000	146869490	9620	9620	9620	9620	0
107	20241014	172900	146869490	9620	9620	9620	9620	0
108	20241014	172800	146869490	9620	9620	9620	9620	0
109	20241014	172700	146869490	9620	9620	9620	9620	0
110	20241014	172600	146869490	9620	9620	9620	9620	0
111	20241014	172500	146869490	9620	9620	9620	9620	0
112	20241014	172400	146869490	9620	9620	9620	9620	0
113	20241014	172300	146869490	9620	9620	9620	9620	0
114	20241014	172200	146869490	9620	9620	9620	9620	0
115	20241014	172100	146869490	9620	9620	9620	9620	0
116	20241014	172000	146869490	9620	9620	9620	9620	0
117	20241014	171900	146869490	9620	9620	9620	9620	0
118	20241014	171800	146869490	9620	9620	9620	9620	0
119	20241014	171700	146869490	9620	9620	9620	9620	0
120	20241014	171600	146869490	9620	9620	9620	9620	0
121	20241014	171500	146869490	9620	9620	9620	9620	0
122	20241014	171400	146869490	9620	9620	9620	9620	297
123	20241014	171300	146869490	9620	9620	9620	9620	0
124	20241014	171200	146869490	9620	9620	9620	9620	0
125	20241014	171100	146869490	9620	9620	9620	9620	0
126	20241014	171000	146869490	9620	9620	9620	9620	0
127	20241014	170900	146869490	9620	9620	9620	9620	0
128	20241014	170800	146869490	9620	9620	9620	9620	0
129	20241014	170700	146869490	9620	9620	9620	9620	0
130	20241014	170600	146869490	9620	9620	9620	9620	0
131	20241014	170500	146869490	9620	9620	9620	9620	0
132	20241014	170400	146869490	9620	9620	9620	9620	0
133	20241014	170300	146869490	9620	9620	9620	9620	0
134	20241014	170200	146869490	9620	9620	9620	9620	0
135	20241014	170100	146869490	9620	9620	9620	9620	0
136	20241014	170000	146869490	9620	9620	9620	9620	0
137	20241014	165900	146869490	9620	9620	9620	9620	0
138	20241014	165800	146869490	9620	9620	9620	9620	0
139	20241014	165700	146869490	9620	9620	9620	9620	0
140	20241014	165600	146869490	9620	9620	9620	9620	0
141	20241014	165500	146869490	9620	9620	9620	9620	0
142	20241014	165400	146869490	9620	9620	9620	9620	0
143	20241014	165300	146869490	9620	9620	9620	9620	0
144	20241014	165200	146869490	9620	9620	9620	9620	0
145	20241014	165100	146869490	9620	9620	9620	9620	0
146	20241014	165000	146869490	9620	9620	9620	9620	0
147	20241014	164900	146869490	9620	9620	9620	9620	0
148	20241014	164800	146869490	9620	9620	9620	9620	0
149	20241014	164700	146869490	9620	9620	9620	9620	0
150	20241014	164600	146869490	9620	9620	9620	9620	0
151	20241014	164500	146869490	9620	9620	9620	9620	0
152	20241014	164400	146869490	9620	9620	9620	9620	297
153	20241014	164300	146869490	9620	9620	9620	9620	0
154	20241014	164200	146869490	9620	9620	9620	9620	0
155	20241014	164100	146869490	9620	9620	9620	9620	0
156	20241014	164000	146869490	9620	9620	9620	9620	0
157	20241014	163900	146869490	9620	9620	9620	9620	0
158	20241014	163800	146869490	9620	9620	9620	9620	0
159	20241014	163700	146869490	9620	9620	9620	9620	0
160	20241014	163600	146869490	9620	9620	9620	9620	0
161	20241014	163500	146869490	9620	9620	9620	9620	0
162	20241014	163400	146869490	9620	9620	9620	9620	0
163	20241014	163300	146869490	9620	9620	9620	9620	0
164	20241014	163200	146869490	9620	9620	9620	9620	0
165	20241014	163100	146869490	9620	9620	9620	9620	0
166	20241014	163000	146869490	9620	9620	9620	9620	0
167	20241014	162900	146869490	9620	9620	9620	9620	0
168	20241014	162800	146869490	9620	9620	9620	9620	0
169	20241014	162700	146869490	9620	9620	9620	9620	0
170	20241014	162600	146869490	9620	9620	9620	9620	0
171	20241014	162500	146869490	9620	9620	9620	9620	0
172	20241014	162400	146869490	9620	9620	9620	9620	0
173	20241014	162300	146869490	9620	9620	9620	9620	0
174	20241014	162200	146869490	9620	9620	9620	9620	0
175	20241014	162100	146869490	9620	9620	9620	9620	0
176	20241014	162000	146869490	9620	9620	9620	9620	0
177	20241014	161900	146869490	9620	9620	9620	9620	0
178	20241014	161800	146869490	9620	9620	9620	9620	0
179	20241014	161700	146869490	9620	9620	9620	9620	0
180	20241014	161600	146869490	9620	9620	9620	9620	0
181	20241014	161500	146869490	9620	9620	9620	9620	0
182	20241014	161400	146869490	9620	9620	9620	9620	297
183	20241014	161300	146869490	9620	9620	9620	9620	0
184	20241014	161200	146869490	9620	9620	9620	9620	0
185	20241014	161100	146869490	9620	9620	9620	9620	0
186	20241014	161000	146869490	9620	9620	9620	9620	0
187	20241014	160900	146869490	9620	9620	9620	9620	0
188	20241014	160800	146869490	9620	9620	9620	9620	0
189	20241014	160700	146869490	9620	9620	9620	9620	0
190	20241014	160600	146869490	9620	9620	9620	9620	0
191	20241014	160500	146869490	9620	9620	9620	9620	0
192	20241014	160400	146869490	9620	9620	9620	9620	0
193	20241014	160300	146869490	9620	9620	9620	9620	0
194	20241014	160200	146869490	9620	9620	9620	9620	0
195	20241014	160100	146869490	9620	9620	9620	9620	0
196	20241014	160000	146869490	9620	9620	9620	9620	0
197	20241014	155900	146869490	9620	9620	9620	9620	0
198	20241014	155800	146869490	9620	9620	9620	9620	0
199	20241014	155700	146869490	9620	9620	9620	9620	0
200	20241014	155600	146869490	9620	9620	9620	9620	0
201	20241014	155500	146869490	9620	9620	9620	9620	0
202	20241014	155400	146869490	9620	9620	9620	9620	0
203	20241014	155300	146869490	9620	9620	9620	9620	0
204	20241014	155200	146869490	9620	9620	9620	9620	0
205	20241014	155100	146869490	9620	9620	9620	9620	0
206	20241014	155000	146869490	9620	9620	9620	9620	0
207	20241014	154900	146869490	9620	9620	9620	9620	0
208	20241014	154800	146869490	9620	9620	9620	9620	0
209	20241014	154700	146869490	9620	9620	9620	9620	0
210	20241014	154600	146869490	9620	9620	9620	9620	0
211	20241014	154500	146869490	9620	9620	9620	9620	0
212	20241014	154400	146869490	9620	9620	9620	9620	297
213	20241014	154300	146869490	9620	9620	9620	9620	0
214	20241014	154200	146869490	9620	9620	9620	9620	0
215	20241014	154100	146869490	9620	9620	9620	9620	0
216	20241014	154000	146869490	9620	9620	9620	9620	0
217	20241014	153900	146869490	9620	9620	9620	9620	0
218	20241014	153800	146869490	9620	9620	9620	9620	0
219	20241014	153700	146869490	9620	9620	9620	9620	0
220	20241014	153600	146869490	9620	9620	9620	9620	0
221	20241014	153500	146869490	9620	9620	9620	9620	0
222	20241014	153400	146869490	9620	9620	9620	9620	0
223	20241014	153300	146869490	9620	9620	9620	9620	0
224	20241014	153200	146869490	9620	9620	9620	9620	0
225	20241014	153100	146869490	9620	9620	9620	9620	0
226	20241014	153000	146869490	9620	9620	9620	9620	297
227	20241014	152900	144012350	9640	9640	9640	9640	0
228	20241014	152800	144012350	9640	9640	9640	9640	0
229	20241014	152700	144012350	9640	9640	9640	9640	0
230	20241014	152600	144012350	9640	9640	9640	9640	0
231	20241014	152500	144012350	9640	9640	9640	9640	0
232	20241014	152400	144012350	9640	9640	9640	9640	0
233	20241014	152300	144012350	9640	9640	9640	9640	0
234	20241014	152200	144012350	9640	9640	9640	9640	0
235	20241014	152100	144012350	9640	9640	9640	9640	0
236	20241014	152000	144012350	9640	9640	9640	9640	0
237	20241014	151900	144012350	9640	9620	9640	9620	241
238	20241014	151800	141693890	9620	9620	9620	9620	0
239	20241014	151700	141693890	9620	9630	9630	9620	365
240	20241014	151600	138182580	9640	9640	9640	9640	0
241	20241014	151500	138182580	9640	9640	9640	9640	0
242	20241014	151400	138182580	9640	9640	9640	9640	0
243	20241014	151300	138182580	9640	9640	9640	9640	2
244	20241014	151200	138163300	9620	9630	9630	9620	349
245	20241014	151100	134802940	9620	9620	9620	9620	1
246	20241014	151000	134793320	9640	9640	9640	9620	54
247	20241014	150900	134273760	9620	9620	9620	9620	0
248	20241014	150800	134273760	9620	9620	9620	9620	5
249	20241014	150700	134225660	9650	9650	9650	9650	0
250	20241014	150600	134225660	9650	9650	9650	9650	0
251	20241014	150500	134225660	9650	9650	9650	9650	0
252	20241014	150400	134225660	9650	9650	9650	9650	1
253	20241014	150300	134216010	9650	9650	9650	9650	0
254	20241014	150200	134216010	9650	9650	9650	9650	0
255	20241014	150100	134216010	9650	9650	9650	9650	10
256	20241014	150000	134119510	9630	9640	9650	9630	31
257	20241014	145900	133820900	9640	9640	9640	9640	12
258	20241014	145800	133705220	9660	9660	9660	9660	7
259	20241014	145700	133637600	9660	9660	9660	9660	2
260	20241014	145600	133618280	9620	9660	9660	9620	72
261	20241014	145500	132923040	9660	9660	9660	9660	0
262	20241014	145400	132923040	9660	9660	9660	9660	0
263	20241014	145300	132923040	9660	9660	9660	9660	0
264	20241014	145200	132923040	9660	9660	9660	9660	0
265	20241014	145100	132923040	9660	9660	9660	9660	0
266	20241014	145000	132923040	9660	9660	9660	9660	0
267	20241014	144900	132923040	9660	9660	9660	9660	0
268	20241014	144800	132923040	9660	9660	9660	9660	0
269	20241014	144700	132923040	9660	9660	9660	9660	0
270	20241014	144600	132923040	9660	9660	9660	9660	0
271	20241014	144500	132923040	9660	9660	9660	9660	0
272	20241014	144400	132923040	9660	9660	9660	9660	0
273	20241014	144300	132923040	9660	9660	9660	9660	0
274	20241014	144200	132923040	9660	9660	9660	9660	0
275	20241014	144100	132923040	9660	9660	9660	9660	1
276	20241014	144000	132913380	9610	9610	9610	9610	0
277	20241014	143900	132913380	9610	9610	9610	9610	0
278	20241014	143800	132913380	9610	9660	9660	9610	27
279	20241014	143700	132653360	9610	9610	9610	9610	0
280	20241014	143600	132653360	9610	9610	9610	9610	226
281	20241014	143500	130481500	9610	9620	9620	9610	777
282	20241014	143400	123012790	9620	9620	9620	9620	0
283	20241014	143300	123012790	9620	9620	9620	9620	10
284	20241014	143200	122916590	9620	9620	9620	9620	50
285	20241014	143100	122435590	9670	9670	9670	9670	0
286	20241014	143000	122435590	9670	9670	9670	9670	0
287	20241014	142900	122435590	9670	9670	9670	9670	0
288	20241014	142800	122435590	9670	9620	9670	9620	911
289	20241014	142700	113666220	9650	9650	9650	9650	2
290	20241014	142600	113646920	9670	9670	9670	9670	0
291	20241014	142500	113646920	9670	9670	9670	9670	0
292	20241014	142400	113646920	9670	9670	9670	9670	0
293	20241014	142300	113646920	9670	9670	9670	9670	0
294	20241014	142200	113646920	9670	9670	9670	9670	0
295	20241014	142100	113646920	9670	9670	9670	9670	0
296	20241014	142000	113646920	9670	9670	9670	9670	0
297	20241014	141900	113646920	9670	9670	9670	9670	0
298	20241014	141800	113646920	9670	9670	9670	9670	0
299	20241014	141700	113646920	9670	9670	9670	9670	0
300	20241014	141600	113646920	9670	9670	9670	9670	2
301	20241014	141500	113627580	9670	9670	9670	9670	3
302	20241014	141400	113598570	9620	9630	9630	9620	300
303	20241014	141300	110712110	9630	9630	9670	9630	503
304	20241014	141200	105868140	9630	9630	9630	9630	0
305	20241014	141100	105868140	9630	9630	9630	9630	100
306	20241014	141000	104905140	9630	9630	9630	9630	10
307	20241014	140900	104808840	9680	9680	9680	9680	0
308	20241014	140800	104808840	9680	9680	9680	9680	0
309	20241014	140700	104808840	9680	9680	9680	9680	0
310	20241014	140600	104808840	9680	9680	9680	9680	0
311	20241014	140500	104808840	9680	9680	9680	9680	11
312	20241014	140400	104702360	9670	9640	9670	9630	624
313	20241014	140300	98689160	9640	9640	9640	9640	0
314	20241014	140200	98689160	9640	9640	9640	9640	104
315	20241014	140100	97686600	9640	9640	9640	9640	4
316	20241014	140000	97648040	9670	9670	9670	9670	0
317	20241014	135900	97648040	9670	9670	9670	9670	0
318	20241014	135800	97648040	9670	9670	9670	9670	0
319	20241014	135700	97648040	9670	9670	9670	9670	0
320	20241014	135600	97648040	9670	9670	9670	9670	0
321	20241014	135500	97648040	9670	9670	9670	9670	0
322	20241014	135400	97648040	9670	9670	9670	9670	0
323	20241014	135300	97648040	9670	9670	9670	9670	144
324	20241014	135200	96255560	9670	9670	9670	9670	0
325	20241014	135100	96255560	9670	9670	9670	9670	0
326	20241014	135000	96255560	9670	9670	9670	9670	0
327	20241014	134900	96255560	9670	9670	9670	9670	0
328	20241014	134800	96255560	9670	9670	9670	9670	69
329	20241014	134700	95588330	9640	9640	9640	9640	10
330	20241014	134600	95491930	9640	9640	9640	9640	1
331	20241014	134500	95482290	9630	9630	9630	9630	0
332	20241014	134400	95482290	9630	9630	9630	9630	0
333	20241014	134300	95482290	9630	9630	9630	9630	0
334	20241014	134200	95482290	9630	9630	9630	9630	0
335	20241014	134100	95482290	9630	9630	9630	9630	0
336	20241014	134000	95482290	9630	9630	9630	9630	0
337	20241014	133900	95482290	9630	9630	9630	9630	0
338	20241014	133800	95482290	9630	9630	9630	9630	0
339	20241014	133700	95482290	9630	9630	9630	9630	2
340	20241014	133600	95463030	9670	9670	9670	9670	0
341	20241014	133500	95463030	9670	9670	9670	9670	50
342	20241014	133400	94979530	9670	9670	9670	9670	0
343	20241014	133300	94979530	9670	9670	9670	9670	0
344	20241014	133200	94979530	9670	9670	9670	9670	0
345	20241014	133100	94979530	9670	9670	9670	9670	0
346	20241014	133000	94979530	9670	9670	9670	9670	0
347	20241014	132900	94979530	9670	9670	9670	9670	0
348	20241014	132800	94979530	9670	9670	9670	9670	0
349	20241014	132700	94979530	9670	9670	9670	9670	0
350	20241014	132600	94979530	9670	9670	9670	9670	3
351	20241014	132500	94950520	9620	9630	9630	9620	100
352	20241014	132400	93987750	9630	9630	9630	9630	0
353	20241014	132300	93987750	9630	9630	9630	9630	0
354	20241014	132200	93987750	9630	9630	9630	9630	0
355	20241014	132100	93987750	9630	9630	9630	9630	0
356	20241014	132000	93987750	9630	9630	9630	9630	0
357	20241014	131900	93987750	9630	9630	9630	9630	0
358	20241014	131800	93987750	9630	9630	9630	9630	30
359	20241014	131700	93698850	9630	9630	9630	9630	0
360	20241014	131600	93698850	9630	9630	9630	9630	0
361	20241014	131500	93698850	9630	9630	9630	9630	14
362	20241014	131400	93564030	9670	9670	9670	9670	221
363	20241014	131300	91426960	9670	9670	9670	9670	2
364	20241014	131200	91407620	9670	9670	9670	9670	2
365	20241014	131100	91388280	9630	9630	9630	9630	0
366	20241014	131000	91388280	9630	9670	9670	9630	52
367	20241014	130900	90885640	9670	9670	9670	9670	0
368	20241014	130800	90885640	9670	9670	9670	9630	15
369	20241014	130700	90740630	9670	9670	9670	9670	0
370	20241014	130600	90740630	9670	9670	9670	9670	0
371	20241014	130500	90740630	9670	9670	9670	9670	0
372	20241014	130400	90740630	9670	9670	9670	9670	0
373	20241014	130300	90740630	9670	9670	9670	9670	0
374	20241014	130200	90740630	9670	9670	9670	9670	0
375	20241014	130100	90740630	9670	9670	9670	9670	0
376	20241014	130000	90740630	9670	9670	9670	9670	0
377	20241014	125900	90740630	9670	9670	9670	9670	0
378	20241014	125800	90740630	9670	9660	9670	9660	3
379	20241014	125700	90711630	9660	9660	9660	9660	0
380	20241014	125600	90711630	9660	9660	9660	9660	0
381	20241014	125500	90711630	9660	9660	9660	9660	0
382	20241014	125400	90711630	9660	9660	9660	9660	0
383	20241014	125300	90711630	9660	9660	9660	9660	0
384	20241014	125200	90711630	9660	9660	9660	9660	0
385	20241014	125100	90711630	9660	9660	9660	9660	0
386	20241014	125000	90711630	9660	9660	9660	9660	0
387	20241014	124900	90711630	9660	9660	9660	9660	0
388	20241014	124800	90711630	9660	9660	9660	9660	0
389	20241014	124700	90711630	9660	9660	9660	9660	0
390	20241014	124600	90711630	9660	9660	9660	9660	0
391	20241014	124500	90711630	9660	9660	9660	9660	5
392	20241014	124400	90663330	9660	9620	9660	9620	11
393	20241014	124300	90557430	9660	9660	9660	9660	0
394	20241014	124200	90557430	9660	9660	9660	9660	0
395	20241014	124100	90557430	9660	9660	9660	9660	6
396	20241014	124000	90499470	9660	9660	9660	9660	2
397	20241014	123900	90480150	9660	9660	9660	9660	0
398	20241014	123800	90480150	9660	9660	9660	9660	0
399	20241014	123700	90480150	9660	9660	9660	9660	0
400	20241014	123600	90480150	9660	9660	9660	9660	0
401	20241014	123500	90480150	9660	9660	9660	9660	0
402	20241014	123400	90480150	9660	9660	9660	9660	0
403	20241014	123300	90480150	9660	9660	9660	9660	0
404	20241014	123200	90480150	9660	9660	9660	9660	0
405	20241014	123100	90480150	9660	9660	9660	9660	0
406	20241014	123000	90480150	9660	9660	9660	9660	2
407	20241014	122900	90460830	9660	9660	9660	9660	0
408	20241014	122800	90460830	9660	9660	9660	9660	0
409	20241014	122700	90460830	9660	9660	9660	9660	1
410	20241014	122600	90451170	9660	9660	9660	9660	4
411	20241014	122500	90412530	9620	9620	9620	9620	49
412	20241014	122400	89941150	9670	9670	9670	9670	2
413	20241014	122300	89921810	9670	9670	9670	9670	4
414	20241014	122200	89883130	9670	9670	9670	9670	0
415	20241014	122100	89883130	9670	9670	9670	9670	0
416	20241014	122000	89883130	9670	9630	9670	9630	22
417	20241014	121900	89671150	9620	9630	9630	9620	33
418	20241014	121800	89353380	9620	9620	9620	9620	0
419	20241014	121700	89353380	9620	9620	9620	9620	0
420	20241014	121600	89353380	9620	9670	9670	9620	910
421	20241014	121500	80597050	9670	9670	9670	9670	0
422	20241014	121400	80597050	9670	9670	9670	9670	1
423	20241014	121300	80587380	9630	9670	9670	9630	228
424	20241014	121200	78390990	9670	9670	9670	9670	0
425	20241014	121100	78390990	9670	9670	9670	9670	1
426	20241014	121000	78381320	9650	9650	9650	9650	0
427	20241014	120900	78381320	9650	9650	9650	9650	0
428	20241014	120800	78381320	9650	9650	9650	9650	0
429	20241014	120700	78381320	9650	9650	9650	9650	0
430	20241014	120600	78381320	9650	9650	9650	9650	0
431	20241014	120500	78381320	9650	9650	9650	9650	0
432	20241014	120400	78381320	9650	9650	9650	9650	30
433	20241014	120300	78091820	9670	9670	9670	9670	0
434	20241014	120200	78091820	9670	9670	9670	9670	1
435	20241014	120100	78082150	9670	9670	9670	9670	1
436	20241014	120000	78072480	9640	9640	9640	9640	0
437	20241014	115900	78072480	9640	9640	9640	9640	4
438	20241014	115800	78033920	9670	9670	9670	9670	0
439	20241014	115700	78033920	9670	9670	9670	9670	20
440	20241014	115600	77840520	9670	9650	9670	9650	13
441	20241014	115500	77715030	9650	9640	9650	9640	134
442	20241014	115400	76422930	9640	9640	9640	9640	0
443	20241014	115300	76422930	9640	9650	9650	9640	49
444	20241014	115200	75950530	9650	9650	9650	9650	0
445	20241014	115100	75950530	9650	9650	9650	9650	0
446	20241014	115000	75950530	9650	9650	9650	9650	14
447	20241014	114900	75815430	9660	9660	9660	9660	0
448	20241014	114800	75815430	9660	9660	9660	9660	0
449	20241014	114700	75815430	9660	9660	9660	9660	1
450	20241014	114600	75805770	9660	9660	9660	9660	0
451	20241014	114500	75805770	9660	9660	9660	9660	4
452	20241014	114400	75767130	9640	9650	9650	9640	100
453	20241014	114300	74802950	9650	9650	9650	9650	0
454	20241014	114200	74802950	9650	9650	9650	9650	0
455	20241014	114100	74802950	9650	9650	9650	9650	0
456	20241014	114000	74802950	9650	9650	9650	9650	4
457	20241014	113900	74764350	9650	9650	9650	9650	44
458	20241014	113800	74339750	9660	9660	9660	9660	1
459	20241014	113700	74330090	9670	9670	9670	9670	1
460	20241014	113600	74320420	9670	9670	9670	9670	0
461	20241014	113500	74320420	9670	9670	9670	9670	0
462	20241014	113400	74320420	9670	9670	9670	9670	0
463	20241014	113300	74320420	9670	9670	9670	9670	2
464	20241014	113200	74301080	9670	9670	9670	9670	0
465	20241014	113100	74301080	9670	9670	9670	9670	0
466	20241014	113000	74301080	9670	9670	9670	9670	0
467	20241014	112900	74301080	9670	9670	9670	9670	0
468	20241014	112800	74301080	9670	9670	9670	9670	0
469	20241014	112700	74301080	9670	9670	9670	9670	0
470	20241014	112600	74301080	9670	9670	9670	9670	0
471	20241014	112500	74301080	9670	9670	9670	9670	51
472	20241014	112400	73807910	9640	9640	9640	9640	3
473	20241014	112300	73778990	9670	9670	9670	9670	0
474	20241014	112200	73778990	9670	9670	9670	9670	1
475	20241014	112100	73769320	9660	9660	9660	9660	57
476	20241014	112000	73218700	9670	9670	9670	9670	0
477	20241014	111900	73218700	9670	9670	9670	9670	0
478	20241014	111800	73218700	9670	9670	9670	9670	0
479	20241014	111700	73218700	9670	9670	9670	9670	0
480	20241014	111600	73218700	9670	9670	9670	9670	0
481	20241014	111500	73218700	9670	9670	9670	9670	1
482	20241014	111400	73209030	9660	9660	9660	9660	0
483	20241014	111300	73209030	9660	9660	9660	9660	0
484	20241014	111200	73209030	9660	9660	9660	9660	0
485	20241014	111100	73209030	9660	9660	9660	9660	20
486	20241014	111000	73015830	9680	9680	9680	9680	0
487	20241014	110900	73015830	9680	9680	9680	9680	0
488	20241014	110800	73015830	9680	9680	9680	9680	1
489	20241014	110700	73006150	9680	9650	9680	9650	60
490	20241014	110600	72426940	9650	9650	9650	9650	218
491	20241014	110500	70323240	9650	9650	9650	9650	0
492	20241014	110400	70323240	9650	9650	9650	9650	8
493	20241014	110300	70246040	9650	9650	9650	9650	0
494	20241014	110200	70246040	9650	9650	9650	9650	0
495	20241014	110100	70246040	9650	9650	9650	9650	0
496	20241014	110000	70246040	9650	9680	9680	9650	25
497	20241014	105900	70004190	9680	9680	9680	9680	0
498	20241014	105800	70004190	9680	9680	9680	9680	0
499	20241014	105700	70004190	9680	9680	9680	9680	0
500	20241014	105600	70004190	9680	9680	9680	9680	0
501	20241014	105500	70004190	9680	9680	9680	9680	0
502	20241014	105400	70004190	9680	9680	9680	9680	0
503	20241014	105300	70004190	9680	9680	9680	9680	0
504	20241014	105200	70004190	9680	9680	9680	9680	0
505	20241014	105100	70004190	9680	9680	9680	9680	5
506	20241014	105000	69955790	9680	9680	9680	9680	0
507	20241014	104900	69955790	9680	9680	9680	9680	0
508	20241014	104800	69955790	9680	9680	9680	9680	0
509	20241014	104700	69955790	9680	9680	9680	9680	0
510	20241014	104600	69955790	9680	9680	9680	9680	0
511	20241014	104500	69955790	9680	9680	9680	9680	0
512	20241014	104400	69955790	9680	9680	9680	9680	0
513	20241014	104300	69955790	9680	9680	9680	9680	0
514	20241014	104200	69955790	9680	9680	9680	9680	2
515	20241014	104100	69936430	9660	9660	9660	9660	0
516	20241014	104000	69936430	9660	9680	9680	9660	20
517	20241014	103900	69743030	9690	9640	9690	9640	332
518	20241014	103800	66540950	9650	9650	9650	9650	223
519	20241014	103700	64389000	9650	9650	9650	9650	1
520	20241014	103600	64379350	9670	9670	9670	9670	0
521	20241014	103500	64379350	9670	9670	9670	9670	0
522	20241014	103400	64379350	9670	9670	9670	9670	0
523	20241014	103300	64379350	9670	9670	9670	9670	0
524	20241014	103200	64379350	9670	9670	9670	9670	0
525	20241014	103100	64379350	9670	9670	9670	9670	83
526	20241014	103000	63576740	9670	9670	9670	9670	122
527	20241014	102900	62397000	9660	9660	9660	9660	0
528	20241014	102800	62397000	9660	9660	9660	9660	313
529	20241014	102700	59373420	9670	9670	9670	9670	35
530	20241014	102600	59034970	9670	9670	9670	9670	0
531	20241014	102500	59034970	9670	9670	9670	9670	0
532	20241014	102400	59034970	9670	9670	9670	9670	50
533	20241014	102300	58551470	9670	9670	9670	9670	0
534	20241014	102200	58551470	9670	9670	9670	9670	0
535	20241014	102100	58551470	9670	9670	9670	9670	0
536	20241014	102000	58551470	9670	9670	9670	9670	0
537	20241014	101900	58551470	9670	9680	9680	9670	89
538	20241014	101800	57690030	9660	9660	9660	9660	0
539	20241014	101700	57690030	9660	9660	9660	9660	0
540	20241014	101600	57690030	9660	9670	9670	9660	44
541	20241014	101500	57264590	9670	9670	9670	9670	0
542	20241014	101400	57264590	9670	9670	9670	9670	2
543	20241014	101300	57245250	9670	9670	9670	9670	1
544	20241014	101200	57235580	9670	9680	9680	9670	7
545	20241014	101100	57167870	9670	9670	9670	9670	0
546	20241014	101000	57167870	9670	9670	9670	9670	0
547	20241014	100900	57167870	9670	9670	9670	9670	0
548	20241014	100800	57167870	9670	9670	9670	9670	4
549	20241014	100700	57129190	9670	9670	9670	9670	0
550	20241014	100600	57129190	9670	9670	9670	9670	0
551	20241014	100500	57129190	9670	9670	9670	9670	0
552	20241014	100400	57129190	9670	9670	9670	9670	0
553	20241014	100300	57129190	9670	9670	9670	9670	0
554	20241014	100200	57129190	9670	9670	9670	9670	0
555	20241014	100100	57129190	9670	9670	9670	9670	2
556	20241014	100000	57109850	9670	9670	9670	9670	0
557	20241014	095900	57109850	9670	9670	9670	9670	0
558	20241014	095800	57109850	9670	9670	9670	9670	0
559	20241014	095700	57109850	9670	9670	9670	9670	1450
560	20241014	095600	43088350	9670	9680	9680	9670	288
561	20241014	095500	40301400	9680	9680	9680	9680	0
562	20241014	095400	40301400	9680	9700	9700	9680	37
563	20241014	095300	39943200	9710	9710	9710	9710	0
564	20241014	095200	39943200	9710	9710	9710	9710	28
565	20241014	095100	39671320	9700	9700	9700	9700	1
566	20241014	095000	39661620	9720	9720	9720	9720	0
567	20241014	094900	39661620	9720	9720	9720	9720	0
568	20241014	094800	39661620	9720	9720	9720	9720	0
569	20241014	094700	39661620	9720	9720	9720	9720	0
570	20241014	094600	39661620	9720	9720	9720	9720	1
571	20241014	094500	39651900	9680	9680	9680	9680	0
572	20241014	094400	39651900	9680	9700	9700	9680	93
573	20241014	094300	38751610	9720	9720	9720	9720	0
574	20241014	094200	38751610	9720	9720	9720	9720	1
575	20241014	094100	38741890	9680	9680	9680	9680	1
576	20241014	094000	38732210	9680	9680	9680	9680	104
577	20241014	093900	37725490	9720	9720	9720	9720	10
578	20241014	093800	37628290	9720	9720	9720	9720	0
579	20241014	093700	37628290	9720	9720	9720	9720	150
580	20241014	093600	36170290	9670	9670	9670	9670	89
581	20241014	093500	35309660	9720	9720	9720	9720	113
582	20241014	093400	34211300	9720	9720	9720	9720	0
583	20241014	093300	34211300	9720	9720	9720	9720	0
584	20241014	093200	34211300	9720	9720	9720	9720	1
585	20241014	093100	34201580	9670	9670	9670	9670	0
586	20241014	093000	34201580	9670	9680	9680	9670	154
587	20241014	092900	32712370	9680	9680	9680	9680	0
588	20241014	092800	32712370	9680	9720	9720	9680	2
589	20241014	092700	32692970	9680	9680	9680	9680	0
590	20241014	092600	32692970	9680	9680	9680	9680	0
591	20241014	092500	32692970	9680	9680	9680	9680	0
592	20241014	092400	32692970	9680	9680	9680	9680	50
593	20241014	092300	32208970	9690	9690	9690	9690	0
594	20241014	092200	32208970	9690	9690	9690	9690	0
595	20241014	092100	32208970	9690	9690	9690	9690	121
596	20241014	092000	31036480	9690	9690	9690	9690	62
597	20241014	091900	30435700	9730	9730	9730	9730	100
598	20241014	091800	29462700	9730	9730	9730	9730	7
599	20241014	091700	29394590	9740	9740	9740	9740	0
600	20241014	091600	29394590	9740	9740	9740	9740	0
601	20241014	091500	29394590	9740	9740	9740	9740	1
602	20241014	091400	29384850	9670	9690	9690	9670	165
603	20241014	091300	27788030	9690	9730	9730	9690	20
604	20241014	091200	27593830	9700	9730	9730	9700	3
605	20241014	091100	27564700	9700	9730	9730	9700	4
606	20241014	091000	27525810	9680	9690	9690	9680	10
607	20241014	090900	27429000	9680	9680	9680	9680	10
608	20241014	090800	27332200	9680	9710	9710	9680	150
609	20241014	090700	25879740	9710	9710	9710	9710	10
610	20241014	090600	25782640	9720	9770	9780	9720	668
611	20241014	090500	19255030	9770	9740	9770	9740	210
612	20241014	090400	17205550	9740	9740	9740	9730	841
613	20241014	090300	9014220	9740	9740	9740	9740	1
614	20241014	090200	9004480	9650	9650	9650	9650	5
615	20241014	090100	8956230	9640	9640	9640	9640	262
616	20241014	090000	6430550	9670	9670	9670	9670	665