KissMeData/030960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191300	432142510	9600	9600	9600	9600	291
3	20240924	191200	432142510	9600	9600	9600	9600	0
4	20240924	191100	432142510	9600	9600	9600	9600	0
5	20240924	191000	432142510	9600	9600	9600	9600	0
6	20240924	190900	432142510	9600	9600	9600	9600	0
7	20240924	190800	432142510	9600	9600	9600	9600	0
8	20240924	190700	432142510	9600	9600	9600	9600	0
9	20240924	190600	432142510	9600	9600	9600	9600	0
10	20240924	190500	432142510	9600	9600	9600	9600	0
11	20240924	190400	432142510	9600	9600	9600	9600	0
12	20240924	190300	432142510	9600	9600	9600	9600	0
13	20240924	190200	432142510	9600	9600	9600	9600	0
14	20240924	190100	432142510	9600	9600	9600	9600	0
15	20240924	190000	432142510	9600	9600	9600	9600	0
16	20240924	185900	432142510	9600	9600	9600	9600	0
17	20240924	185800	432142510	9600	9600	9600	9600	0
18	20240924	185700	432142510	9600	9600	9600	9600	0
19	20240924	185600	432142510	9600	9600	9600	9600	0
20	20240924	185500	432142510	9600	9600	9600	9600	0
21	20240924	185400	432142510	9600	9600	9600	9600	0
22	20240924	185300	432142510	9600	9600	9600	9600	0
23	20240924	185200	432142510	9600	9600	9600	9600	0
24	20240924	185100	432142510	9600	9600	9600	9600	0
25	20240924	185000	432142510	9600	9600	9600	9600	0
26	20240924	184900	432142510	9600	9600	9600	9600	0
27	20240924	184800	432142510	9600	9600	9600	9600	0
28	20240924	184700	432142510	9600	9600	9600	9600	0
29	20240924	184600	432142510	9600	9600	9600	9600	0
30	20240924	184500	432142510	9600	9600	9600	9600	0
31	20240924	184400	432142510	9600	9600	9600	9600	0
32	20240924	184300	432142510	9600	9600	9600	9600	291
33	20240924	184200	432142510	9600	9600	9600	9600	0
34	20240924	184100	432142510	9600	9600	9600	9600	0
35	20240924	184000	432142510	9600	9600	9600	9600	0
36	20240924	183900	432142510	9600	9600	9600	9600	0
37	20240924	183800	432142510	9600	9600	9600	9600	0
38	20240924	183700	432142510	9600	9600	9600	9600	0
39	20240924	183600	432142510	9600	9600	9600	9600	0
40	20240924	183500	432142510	9600	9600	9600	9600	0
41	20240924	183400	432142510	9600	9600	9600	9600	0
42	20240924	183300	432142510	9600	9600	9600	9600	0
43	20240924	183200	432142510	9600	9600	9600	9600	0
44	20240924	183100	432142510	9600	9600	9600	9600	0
45	20240924	183000	432142510	9600	9600	9600	9600	0
46	20240924	182900	432142510	9600	9600	9600	9600	0
47	20240924	182800	432142510	9600	9600	9600	9600	0
48	20240924	182700	432142510	9600	9600	9600	9600	0
49	20240924	182600	432142510	9600	9600	9600	9600	0
50	20240924	182500	432142510	9600	9600	9600	9600	0
51	20240924	182400	432142510	9600	9600	9600	9600	0
52	20240924	182300	432142510	9600	9600	9600	9600	0
53	20240924	182200	432142510	9600	9600	9600	9600	0
54	20240924	182100	432142510	9600	9600	9600	9600	0
55	20240924	182000	432142510	9600	9600	9600	9600	0
56	20240924	181900	432142510	9600	9600	9600	9600	0
57	20240924	181800	432142510	9600	9600	9600	9600	0
58	20240924	181700	432142510	9600	9600	9600	9600	0
59	20240924	181600	432142510	9600	9600	9600	9600	0
60	20240924	181500	432142510	9600	9600	9600	9600	0
61	20240924	181400	432142510	9600	9600	9600	9600	0
62	20240924	181300	432142510	9600	9600	9600	9600	291
63	20240924	181200	432142510	9600	9600	9600	9600	0
64	20240924	181100	432142510	9600	9600	9600	9600	0
65	20240924	181000	432142510	9600	9600	9600	9600	0
66	20240924	180900	432142510	9600	9600	9600	9600	0
67	20240924	180800	432142510	9600	9600	9600	9600	0
68	20240924	180700	432142510	9600	9600	9600	9600	0
69	20240924	180600	432142510	9600	9600	9600	9600	0
70	20240924	180500	432142510	9600	9600	9600	9600	0
71	20240924	180400	432142510	9600	9600	9600	9600	0
72	20240924	180300	432142510	9600	9600	9600	9600	0
73	20240924	180200	432142510	9600	9600	9600	9600	0
74	20240924	180100	432142510	9600	9600	9600	9600	0
75	20240924	180000	432142510	9600	9600	9600	9600	0
76	20240924	175900	432142510	9600	9600	9600	9600	0
77	20240924	175800	432142510	9600	9600	9600	9600	0
78	20240924	175700	432142510	9600	9600	9600	9600	0
79	20240924	175600	432142510	9600	9600	9600	9600	0
80	20240924	175500	432142510	9600	9600	9600	9600	0
81	20240924	175400	432142510	9600	9600	9600	9600	0
82	20240924	175300	432142510	9600	9600	9600	9600	0
83	20240924	175200	432142510	9600	9600	9600	9600	0
84	20240924	175100	432142510	9600	9600	9600	9600	0
85	20240924	175000	432142510	9600	9600	9600	9600	0
86	20240924	174900	432142510	9600	9600	9600	9600	0
87	20240924	174800	432142510	9600	9600	9600	9600	0
88	20240924	174700	432142510	9600	9600	9600	9600	0
89	20240924	174600	432142510	9600	9600	9600	9600	0
90	20240924	174500	432142510	9600	9600	9600	9600	0
91	20240924	174400	432142510	9600	9600	9600	9600	0
92	20240924	174300	432142510	9600	9600	9600	9600	291
93	20240924	174200	432142510	9600	9600	9600	9600	0
94	20240924	174100	432142510	9600	9600	9600	9600	0
95	20240924	174000	432142510	9600	9600	9600	9600	0
96	20240924	173900	432142510	9600	9600	9600	9600	0
97	20240924	173800	432142510	9600	9600	9600	9600	0
98	20240924	173700	432142510	9600	9600	9600	9600	0
99	20240924	173600	432142510	9600	9600	9600	9600	0
100	20240924	173500	432142510	9600	9600	9600	9600	0
101	20240924	173400	432142510	9600	9600	9600	9600	0
102	20240924	173300	432142510	9600	9600	9600	9600	0
103	20240924	173200	432142510	9600	9600	9600	9600	0
104	20240924	173100	432142510	9600	9600	9600	9600	0
105	20240924	173000	432142510	9600	9600	9600	9600	0
106	20240924	172900	432142510	9600	9600	9600	9600	0
107	20240924	172800	432142510	9600	9600	9600	9600	0
108	20240924	172700	432142510	9600	9600	9600	9600	0
109	20240924	172600	432142510	9600	9600	9600	9600	0
110	20240924	172500	432142510	9600	9600	9600	9600	0
111	20240924	172400	432142510	9600	9600	9600	9600	0
112	20240924	172300	432142510	9600	9600	9600	9600	0
113	20240924	172200	432142510	9600	9600	9600	9600	0
114	20240924	172100	432142510	9600	9600	9600	9600	0
115	20240924	172000	432142510	9600	9600	9600	9600	0
116	20240924	171900	432142510	9600	9600	9600	9600	0
117	20240924	171800	432142510	9600	9600	9600	9600	0
118	20240924	171700	432142510	9600	9600	9600	9600	0
119	20240924	171600	432142510	9600	9600	9600	9600	0
120	20240924	171500	432142510	9600	9600	9600	9600	0
121	20240924	171400	432142510	9600	9600	9600	9600	0
122	20240924	171300	432142510	9600	9600	9600	9600	291
123	20240924	171200	432142510	9600	9600	9600	9600	0
124	20240924	171100	432142510	9600	9600	9600	9600	0
125	20240924	171000	432142510	9600	9600	9600	9600	0
126	20240924	170900	432142510	9600	9600	9600	9600	0
127	20240924	170800	432142510	9600	9600	9600	9600	0
128	20240924	170700	432142510	9600	9600	9600	9600	0
129	20240924	170600	432142510	9600	9600	9600	9600	0
130	20240924	170500	432142510	9600	9600	9600	9600	0
131	20240924	170400	432142510	9600	9600	9600	9600	0
132	20240924	170300	432142510	9600	9600	9600	9600	0
133	20240924	170200	432142510	9600	9600	9600	9600	0
134	20240924	170100	432142510	9600	9600	9600	9600	0
135	20240924	170000	432142510	9600	9600	9600	9600	0
136	20240924	165900	432142510	9600	9600	9600	9600	0
137	20240924	165800	432142510	9600	9600	9600	9600	0
138	20240924	165700	432142510	9600	9600	9600	9600	0
139	20240924	165600	432142510	9600	9600	9600	9600	0
140	20240924	165500	432142510	9600	9600	9600	9600	0
141	20240924	165400	432142510	9600	9600	9600	9600	0
142	20240924	165300	432142510	9600	9600	9600	9600	0
143	20240924	165200	432142510	9600	9600	9600	9600	0
144	20240924	165100	432142510	9600	9600	9600	9600	0
145	20240924	165000	432142510	9600	9600	9600	9600	0
146	20240924	164900	432142510	9600	9600	9600	9600	0
147	20240924	164800	432142510	9600	9600	9600	9600	0
148	20240924	164700	432142510	9600	9600	9600	9600	0
149	20240924	164600	432142510	9600	9600	9600	9600	0
150	20240924	164500	432142510	9600	9600	9600	9600	0
151	20240924	164400	432142510	9600	9600	9600	9600	0
152	20240924	164300	432142510	9600	9600	9600	9600	291
153	20240924	164200	432142510	9600	9600	9600	9600	0
154	20240924	164100	432142510	9600	9600	9600	9600	0
155	20240924	164000	432142510	9600	9600	9600	9600	0
156	20240924	163900	432142510	9600	9600	9600	9600	0
157	20240924	163800	432142510	9600	9600	9600	9600	0
158	20240924	163700	432142510	9600	9600	9600	9600	0
159	20240924	163600	432142510	9600	9600	9600	9600	0
160	20240924	163500	432142510	9600	9600	9600	9600	0
161	20240924	163400	432142510	9600	9600	9600	9600	0
162	20240924	163300	432142510	9600	9600	9600	9600	0
163	20240924	163200	432142510	9600	9600	9600	9600	0
164	20240924	163100	432142510	9600	9600	9600	9600	0
165	20240924	163000	432142510	9600	9600	9600	9600	0
166	20240924	162900	432142510	9600	9600	9600	9600	0
167	20240924	162800	432142510	9600	9600	9600	9600	0
168	20240924	162700	432142510	9600	9600	9600	9600	0
169	20240924	162600	432142510	9600	9600	9600	9600	0
170	20240924	162500	432142510	9600	9600	9600	9600	0
171	20240924	162400	432142510	9600	9600	9600	9600	0
172	20240924	162300	432142510	9600	9600	9600	9600	0
173	20240924	162200	432142510	9600	9600	9600	9600	0
174	20240924	162100	432142510	9600	9600	9600	9600	0
175	20240924	162000	432142510	9600	9600	9600	9600	0
176	20240924	161900	432142510	9600	9600	9600	9600	0
177	20240924	161800	432142510	9600	9600	9600	9600	0
178	20240924	161700	432142510	9600	9600	9600	9600	0
179	20240924	161600	432142510	9600	9600	9600	9600	0
180	20240924	161500	432142510	9600	9600	9600	9600	0
181	20240924	161400	432142510	9600	9600	9600	9600	0
182	20240924	161300	432142510	9600	9600	9600	9600	291
183	20240924	161200	432142510	9600	9600	9600	9600	0
184	20240924	161100	432142510	9600	9600	9600	9600	0
185	20240924	161000	432142510	9600	9600	9600	9600	0
186	20240924	160900	432142510	9600	9600	9600	9600	0
187	20240924	160800	432142510	9600	9600	9600	9600	0
188	20240924	160700	432142510	9600	9600	9600	9600	0
189	20240924	160600	432142510	9600	9600	9600	9600	0
190	20240924	160500	432142510	9600	9600	9600	9600	0
191	20240924	160400	432142510	9600	9600	9600	9600	0
192	20240924	160300	432142510	9600	9600	9600	9600	0
193	20240924	160200	432142510	9600	9600	9600	9600	0
194	20240924	160100	432142510	9600	9600	9600	9600	0
195	20240924	160000	432142510	9600	9600	9600	9600	0
196	20240924	155900	432142510	9600	9600	9600	9600	0
197	20240924	155800	432142510	9600	9600	9600	9600	0
198	20240924	155700	432142510	9600	9600	9600	9600	0
199	20240924	155600	432142510	9600	9600	9600	9600	0
200	20240924	155500	432142510	9600	9600	9600	9600	0
201	20240924	155400	432142510	9600	9600	9600	9600	0
202	20240924	155300	432142510	9600	9600	9600	9600	0
203	20240924	155200	432142510	9600	9600	9600	9600	0
204	20240924	155100	432142510	9600	9600	9600	9600	0
205	20240924	155000	432142510	9600	9600	9600	9600	0
206	20240924	154900	432142510	9600	9600	9600	9600	0
207	20240924	154800	432142510	9600	9600	9600	9600	0
208	20240924	154700	432142510	9600	9600	9600	9600	0
209	20240924	154600	432142510	9600	9600	9600	9600	0
210	20240924	154500	432142510	9600	9600	9600	9600	0
211	20240924	154400	432142510	9600	9600	9600	9600	0
212	20240924	154300	432142510	9600	9600	9600	9600	291
213	20240924	154200	432142510	9600	9600	9600	9600	0
214	20240924	154100	432142510	9600	9600	9600	9600	0
215	20240924	154000	432142510	9600	9600	9600	9600	0
216	20240924	153900	432142510	9600	9600	9600	9600	0
217	20240924	153800	432142510	9600	9600	9600	9600	0
218	20240924	153700	432142510	9600	9600	9600	9600	0
219	20240924	153600	432142510	9600	9600	9600	9600	0
220	20240924	153500	432142510	9600	9600	9600	9600	0
221	20240924	153400	432142510	9600	9600	9600	9600	0
222	20240924	153300	432142510	9600	9600	9600	9600	0
223	20240924	153200	432142510	9600	9600	9600	9600	0
224	20240924	153100	432142510	9600	9600	9600	9600	0
225	20240924	153000	432142510	9600	9600	9600	9600	291
226	20240924	152900	429348910	9580	9580	9580	9580	0
227	20240924	152800	429348910	9580	9580	9580	9580	0
228	20240924	152700	429348910	9580	9580	9580	9580	0
229	20240924	152600	429348910	9580	9580	9580	9580	0
230	20240924	152500	429348910	9580	9580	9580	9580	0
231	20240924	152400	429348910	9580	9580	9580	9580	0
232	20240924	152300	429348910	9580	9580	9580	9580	0
233	20240924	152200	429348910	9580	9580	9580	9580	0
234	20240924	152100	429348910	9580	9580	9580	9580	0
235	20240924	152000	429348910	9580	9580	9580	9580	0
236	20240924	151900	429348910	9580	9610	9610	9580	2
237	20240924	151800	429329720	9570	9580	9580	9570	100
238	20240924	151700	428372620	9570	9590	9590	9570	200
239	20240924	151600	426456330	9600	9600	9600	9600	416
240	20240924	151500	422462730	9610	9610	9610	9610	0
241	20240924	151400	422462730	9610	9610	9610	9610	0
242	20240924	151300	422462730	9610	9610	9610	9610	31
243	20240924	151200	422164820	9610	9610	9610	9610	0
244	20240924	151100	422164820	9610	9610	9610	9610	90
245	20240924	151000	421299920	9610	9610	9610	9600	175
246	20240924	150900	419618520	9630	9630	9630	9630	0
247	20240924	150800	419618520	9630	9630	9630	9630	0
248	20240924	150700	419618520	9630	9610	9630	9610	217
249	20240924	150600	417532790	9600	9610	9610	9600	5
250	20240924	150500	417484780	9610	9610	9610	9610	0
251	20240924	150400	417484780	9610	9610	9610	9610	0
252	20240924	150300	417484780	9610	9610	9610	9610	0
253	20240924	150200	417484780	9610	9610	9610	9610	28
254	20240924	150100	417215700	9600	9600	9600	9600	0
255	20240924	150000	417215700	9600	9600	9600	9600	0
256	20240924	145900	417215700	9600	9600	9600	9600	350
257	20240924	145800	413855700	9610	9610	9610	9610	50
258	20240924	145700	413375200	9600	9600	9600	9600	0
259	20240924	145600	413375200	9600	9600	9600	9600	0
260	20240924	145500	413375200	9600	9600	9600	9600	0
261	20240924	145400	413375200	9600	9600	9600	9600	19
262	20240924	145300	413192800	9620	9620	9620	9620	90
263	20240924	145200	412327000	9620	9640	9640	9620	2
264	20240924	145100	412307740	9650	9650	9650	9650	0
265	20240924	145000	412307740	9650	9650	9650	9650	0
266	20240924	144900	412307740	9650	9650	9650	9650	2
267	20240924	144800	412288440	9650	9600	9650	9580	809
268	20240924	144700	404527550	9600	9650	9650	9600	221
269	20240924	144600	402402360	9620	9620	9620	9620	1
270	20240924	144500	402392740	9620	9620	9620	9620	0
271	20240924	144400	402392740	9620	9620	9620	9620	0
272	20240924	144300	402392740	9620	9620	9620	9620	0
273	20240924	144200	402392740	9620	9620	9620	9620	0
274	20240924	144100	402392740	9620	9620	9620	9620	0
275	20240924	144000	402392740	9620	9620	9620	9620	0
276	20240924	143900	402392740	9620	9620	9620	9620	0
277	20240924	143800	402392740	9620	9650	9650	9620	2
278	20240924	143700	402373470	9640	9640	9640	9640	0
279	20240924	143600	402373470	9640	9640	9640	9640	0
280	20240924	143500	402373470	9640	9640	9640	9640	8
281	20240924	143400	402296350	9640	9640	9640	9640	20
282	20240924	143300	402103550	9640	9640	9640	9640	0
283	20240924	143200	402103550	9640	9640	9640	9640	0
284	20240924	143100	402103550	9640	9640	9640	9640	0
285	20240924	143000	402103550	9640	9640	9640	9640	3
286	20240924	142900	402074630	9590	9650	9650	9590	70
287	20240924	142800	401400310	9650	9650	9650	9650	0
288	20240924	142700	401400310	9650	9650	9650	9650	0
289	20240924	142600	401400310	9650	9650	9650	9650	0
290	20240924	142500	401400310	9650	9650	9650	9650	1
291	20240924	142400	401390660	9590	9590	9590	9590	9
292	20240924	142300	401304350	9590	9600	9600	9590	129
293	20240924	142200	400066940	9600	9660	9660	9600	2
294	20240924	142100	400047680	9650	9650	9650	9650	0
295	20240924	142000	400047680	9650	9620	9650	9620	5
296	20240924	141900	399999520	9600	9620	9620	9600	69
297	20240924	141800	399337100	9610	9610	9610	9610	2
298	20240924	141700	399317880	9600	9600	9600	9600	104
299	20240924	141600	398319480	9600	9600	9600	9600	49
300	20240924	141500	397849080	9590	9590	9590	9590	1
301	20240924	141400	397839490	9580	9580	9580	9580	0
302	20240924	141300	397839490	9580	9580	9580	9580	0
303	20240924	141200	397839490	9580	9580	9580	9580	0
304	20240924	141100	397839490	9580	9590	9590	9580	30
305	20240924	141000	397552000	9580	9580	9580	9580	0
306	20240924	140900	397552000	9580	9580	9580	9580	0
307	20240924	140800	397552000	9580	9580	9580	9580	1
308	20240924	140700	397542420	9580	9580	9580	9580	9
309	20240924	140600	397456200	9580	9580	9580	9580	3
310	20240924	140500	397427460	9600	9600	9600	9600	1
311	20240924	140400	397417860	9600	9600	9600	9600	0
312	20240924	140300	397417860	9600	9600	9600	9600	0
313	20240924	140200	397417860	9600	9600	9600	9600	1
314	20240924	140100	397408260	9570	9590	9590	9570	1706
315	20240924	140000	381073230	9590	9590	9590	9590	0
316	20240924	135900	381073230	9590	9590	9590	9590	1
317	20240924	135800	381063640	9600	9600	9600	9600	0
318	20240924	135700	381063640	9600	9600	9600	9600	672
319	20240924	135600	374612440	9600	9600	9600	9600	189
320	20240924	135500	372798040	9610	9610	9610	9610	139
321	20240924	135400	371462250	9610	9610	9610	9610	0
322	20240924	135300	371462250	9610	9610	9610	9610	0
323	20240924	135200	371462250	9610	9610	9610	9610	0
324	20240924	135100	371462250	9610	9610	9610	9610	0
325	20240924	135000	371462250	9610	9610	9610	9610	10
326	20240924	134900	371366150	9610	9610	9610	9610	0
327	20240924	134800	371366150	9610	9610	9610	9610	0
328	20240924	134700	371366150	9610	9610	9610	9610	0
329	20240924	134600	371366150	9610	9610	9610	9610	0
330	20240924	134500	371366150	9610	9610	9610	9610	0
331	20240924	134400	371366150	9610	9610	9610	9610	82
332	20240924	134300	370578130	9610	9610	9610	9610	0
333	20240924	134200	370578130	9610	9610	9610	9610	0
334	20240924	134100	370578130	9610	9610	9610	9610	0
335	20240924	134000	370578130	9610	9610	9610	9610	0
336	20240924	133900	370578130	9610	9610	9610	9610	20
337	20240924	133800	370385930	9610	9610	9610	9610	0
338	20240924	133700	370385930	9610	9610	9610	9610	0
339	20240924	133600	370385930	9610	9610	9610	9610	0
340	20240924	133500	370385930	9610	9610	9610	9610	9
341	20240924	133400	370299440	9610	9610	9610	9610	0
342	20240924	133300	370299440	9610	9610	9610	9610	0
343	20240924	133200	370299440	9610	9610	9610	9610	1
344	20240924	133100	370289830	9610	9610	9610	9610	27
345	20240924	133000	370030360	9610	9610	9610	9610	209
346	20240924	132900	368021870	9610	9610	9610	9610	0
347	20240924	132800	368021870	9610	9630	9630	9610	1100
348	20240924	132700	357442230	9640	9640	9640	9640	1
349	20240924	132600	357432590	9640	9640	9640	9640	0
350	20240924	132500	357432590	9640	9630	9640	9630	25
351	20240924	132400	357191750	9630	9630	9630	9630	0
352	20240924	132300	357191750	9630	9650	9650	9630	175
353	20240924	132200	355505480	9670	9670	9670	9670	0
354	20240924	132100	355505480	9670	9670	9670	9670	0
355	20240924	132000	355505480	9670	9670	9670	9670	3
356	20240924	131900	355476470	9670	9670	9670	9670	2
357	20240924	131800	355457130	9670	9670	9670	9670	0
358	20240924	131700	355457130	9670	9670	9670	9670	0
359	20240924	131600	355457130	9670	9670	9670	9670	0
360	20240924	131500	355457130	9670	9670	9670	9670	0
361	20240924	131400	355457130	9670	9670	9670	9670	0
362	20240924	131300	355457130	9670	9670	9670	9670	0
363	20240924	131200	355457130	9670	9670	9670	9670	1
364	20240924	131100	355447460	9660	9620	9670	9620	154
365	20240924	131000	353961890	9620	9670	9670	9620	3
366	20240924	130900	353932980	9660	9660	9660	9660	0
367	20240924	130800	353932980	9660	9660	9660	9660	0
368	20240924	130700	353932980	9660	9660	9660	9660	0
369	20240924	130600	353932980	9660	9660	9660	9660	284
370	20240924	130500	351189540	9660	9660	9660	9660	0
371	20240924	130400	351189540	9660	9620	9660	9620	82
372	20240924	130300	350400660	9650	9650	9650	9650	69
373	20240924	130200	349734810	9650	9650	9650	9650	4
374	20240924	130100	349696210	9650	9650	9650	9650	0
375	20240924	130000	349696210	9650	9650	9650	9650	0
376	20240924	125900	349696210	9650	9650	9650	9650	0
377	20240924	125800	349696210	9650	9650	9650	9650	0
378	20240924	125700	349696210	9650	9650	9650	9650	1
379	20240924	125600	349686560	9660	9660	9660	9660	0
380	20240924	125500	349686560	9660	9660	9660	9660	0
381	20240924	125400	349686560	9660	9660	9660	9660	11
382	20240924	125300	349580300	9630	9640	9640	9630	564
383	20240924	125200	344145830	9660	9670	9670	9650	81
384	20240924	125100	343364150	9670	9670	9670	9670	1
385	20240924	125000	343354480	9640	9640	9640	9640	0
386	20240924	124900	343354480	9640	9630	9640	9630	52
387	20240924	124800	342853210	9630	9630	9630	9630	140
388	20240924	124700	341505010	9630	9630	9630	9630	0
389	20240924	124600	341505010	9630	9630	9630	9630	30
390	20240924	124500	341216110	9640	9630	9640	9630	989
391	20240924	124400	331682510	9640	9640	9640	9640	211
392	20240924	124300	329648470	9640	9640	9640	9640	0
393	20240924	124200	329648470	9640	9640	9640	9640	10
394	20240924	124100	329552070	9640	9640	9640	9640	0
395	20240924	124000	329552070	9640	9640	9640	9640	0
396	20240924	123900	329552070	9640	9640	9640	9640	39
397	20240924	123800	329176110	9640	9640	9640	9640	0
398	20240924	123700	329176110	9640	9640	9640	9640	10
399	20240924	123600	329079710	9650	9650	9650	9650	0
400	20240924	123500	329079710	9650	9650	9650	9650	0
401	20240924	123400	329079710	9650	9640	9650	9640	29
402	20240924	123300	328800050	9670	9670	9670	9670	0
403	20240924	123200	328800050	9670	9650	9670	9640	65
404	20240924	123100	328173020	9640	9640	9640	9640	0
405	20240924	123000	328173020	9640	9640	9640	9640	0
406	20240924	122900	328173020	9640	9640	9640	9640	0
407	20240924	122800	328173020	9640	9640	9640	9640	0
408	20240924	122700	328173020	9640	9640	9640	9640	0
409	20240924	122600	328173020	9640	9640	9640	9640	0
410	20240924	122500	328173020	9640	9640	9640	9640	0
411	20240924	122400	328173020	9640	9640	9640	9640	0
412	20240924	122300	328173020	9640	9650	9650	9640	95
413	20240924	122200	327257150	9650	9650	9650	9650	0
414	20240924	122100	327257150	9650	9650	9650	9650	5
415	20240924	122000	327208900	9670	9670	9670	9670	0
416	20240924	121900	327208900	9670	9670	9670	9670	2
417	20240924	121800	327189560	9670	9670	9670	9670	10
418	20240924	121700	327092860	9670	9670	9670	9670	0
419	20240924	121600	327092860	9670	9670	9670	9670	2
420	20240924	121500	327073520	9670	9670	9670	9670	1
421	20240924	121400	327063850	9640	9640	9640	9640	11
422	20240924	121300	326957810	9640	9640	9640	9640	28
423	20240924	121200	326687890	9680	9680	9680	9680	0
424	20240924	121100	326687890	9680	9680	9680	9680	0
425	20240924	121000	326687890	9680	9680	9680	9680	0
426	20240924	120900	326687890	9680	9680	9680	9680	0
427	20240924	120800	326687890	9680	9680	9680	9680	0
428	20240924	120700	326687890	9680	9680	9680	9680	0
429	20240924	120600	326687890	9680	9680	9680	9680	0
430	20240924	120500	326687890	9680	9680	9680	9680	2
431	20240924	120400	326668530	9690	9690	9690	9690	0
432	20240924	120300	326668530	9690	9690	9690	9690	0
433	20240924	120200	326668530	9690	9690	9690	9690	2
434	20240924	120100	326649150	9680	9670	9680	9670	41
435	20240924	120000	326252550	9670	9670	9670	9670	0
436	20240924	115900	326252550	9670	9670	9670	9670	19
437	20240924	115800	326068820	9670	9670	9670	9670	1
438	20240924	115700	326059150	9670	9670	9670	9670	0
439	20240924	115600	326059150	9670	9640	9670	9640	12
440	20240924	115500	325943410	9670	9670	9670	9670	3
441	20240924	115400	325914400	9670	9670	9670	9670	0
442	20240924	115300	325914400	9670	9670	9670	9670	0
443	20240924	115200	325914400	9670	9670	9670	9670	0
444	20240924	115100	325914400	9670	9670	9670	9670	3
445	20240924	115000	325885390	9660	9660	9660	9660	7
446	20240924	114900	325817770	9650	9650	9650	9650	264
447	20240924	114800	323270170	9650	9650	9650	9650	0
448	20240924	114700	323270170	9650	9660	9660	9650	1008
449	20240924	114600	313532990	9650	9650	9650	9650	0
450	20240924	114500	313532990	9650	9650	9650	9650	0
451	20240924	114400	313532990	9650	9650	9650	9650	2
452	20240924	114300	313513690	9650	9650	9650	9650	81
453	20240924	114200	312732040	9650	9650	9650	9650	32
454	20240924	114100	312423240	9680	9680	9680	9680	0
455	20240924	114000	312423240	9680	9680	9680	9680	0
456	20240924	113900	312423240	9680	9680	9680	9680	10
457	20240924	113800	312326440	9680	9680	9680	9680	3
458	20240924	113700	312297400	9680	9680	9680	9680	0
459	20240924	113600	312297400	9680	9650	9680	9650	800
460	20240924	113500	304574400	9650	9650	9650	9650	200
461	20240924	113400	302644400	9650	9650	9650	9650	0
462	20240924	113300	302644400	9650	9650	9650	9650	0
463	20240924	113200	302644400	9650	9650	9650	9650	0
464	20240924	113100	302644400	9650	9650	9650	9650	19
465	20240924	113000	302461050	9650	9650	9650	9650	0
466	20240924	112900	302461050	9650	9660	9660	9650	350
467	20240924	112800	299083480	9660	9660	9660	9660	2
468	20240924	112700	299064160	9690	9690	9690	9690	0
469	20240924	112600	299064160	9690	9690	9690	9690	1
470	20240924	112500	299054470	9690	9690	9690	9690	0
471	20240924	112400	299054470	9690	9690	9690	9690	0
472	20240924	112300	299054470	9690	9690	9690	9690	2
473	20240924	112200	299035090	9660	9660	9660	9660	0
474	20240924	112100	299035090	9660	9660	9660	9660	0
475	20240924	112000	299035090	9660	9660	9660	9660	0
476	20240924	111900	299035090	9660	9660	9660	9660	0
477	20240924	111800	299035090	9660	9660	9660	9660	149
478	20240924	111700	297595750	9660	9660	9660	9660	1
479	20240924	111600	297586090	9660	9660	9660	9660	0
480	20240924	111500	297586090	9660	9680	9680	9660	803
481	20240924	111400	289819550	9700	9680	9700	9680	485
482	20240924	111300	285118720	9700	9690	9700	9690	202
483	20240924	111200	283161320	9670	9690	9690	9670	52
484	20240924	111100	282658440	9690	9690	9690	9690	68
485	20240924	111000	281999520	9680	9680	9680	9680	86
486	20240924	110900	281167040	9680	9680	9680	9680	7
487	20240924	110800	281099280	9680	9680	9680	9680	61
488	20240924	110700	280508800	9680	9680	9680	9680	2
489	20240924	110600	280489440	9690	9690	9690	9690	3
490	20240924	110500	280460370	9680	9680	9680	9680	151
491	20240924	110400	278998690	9710	9710	9710	9710	0
492	20240924	110300	278998690	9710	9660	9710	9660	2
493	20240924	110200	278979320	9730	9700	9740	9700	247
494	20240924	110100	276582810	9700	9690	9700	9690	125
495	20240924	110000	275370510	9680	9660	9680	9660	252
496	20240924	105900	272932360	9640	9640	9640	9640	0
497	20240924	105800	272932360	9640	9640	9640	9640	0
498	20240924	105700	272932360	9640	9640	9640	9640	0
499	20240924	105600	272932360	9640	9640	9640	9640	1
500	20240924	105500	272922720	9660	9660	9660	9660	224
501	20240924	105400	270758880	9660	9660	9660	9660	10
502	20240924	105300	270662280	9660	9660	9660	9660	54
503	20240924	105200	270140640	9660	9660	9660	9660	1
504	20240924	105100	270130980	9650	9650	9650	9650	0
505	20240924	105000	270130980	9650	9650	9650	9650	0
506	20240924	104900	270130980	9650	9650	9650	9650	0
507	20240924	104800	270130980	9650	9650	9650	9650	105
508	20240924	104700	269117730	9650	9650	9650	9650	100
509	20240924	104600	268152730	9650	9650	9650	9650	10
510	20240924	104500	268056230	9650	9650	9650	9650	60
511	20240924	104400	267477230	9650	9650	9660	9650	32
512	20240924	104300	267168420	9650	9660	9660	9650	125
513	20240924	104200	265962020	9650	9650	9660	9650	2950
514	20240924	104100	237467290	9640	9640	9640	9640	20
515	20240924	104000	237274490	9630	9630	9630	9630	60
516	20240924	103900	236696690	9630	9630	9630	9630	147
517	20240924	103800	235281080	9630	9630	9630	9630	236
518	20240924	103700	233008400	9630	9630	9630	9630	50
519	20240924	103600	232526900	9620	9620	9620	9620	14
520	20240924	103500	232392220	9620	9620	9620	9620	0
521	20240924	103400	232392220	9620	9620	9620	9620	0
522	20240924	103300	232392220	9620	9620	9620	9620	2
523	20240924	103200	232372980	9620	9620	9620	9620	2
524	20240924	103100	232353740	9590	9590	9590	9590	10
525	20240924	103000	232257840	9590	9590	9590	9590	0
526	20240924	102900	232257840	9590	9590	9590	9590	0
527	20240924	102800	232257840	9590	9590	9590	9590	0
528	20240924	102700	232257840	9590	9590	9590	9590	0
529	20240924	102600	232257840	9590	9590	9590	9590	0
530	20240924	102500	232257840	9590	9590	9590	9590	10
531	20240924	102400	232161940	9590	9590	9590	9590	0
532	20240924	102300	232161940	9590	9610	9610	9590	91
533	20240924	102200	231288700	9620	9620	9620	9620	82
534	20240924	102100	230499860	9620	9620	9620	9620	1
535	20240924	102000	230490240	9620	9620	9620	9620	0
536	20240924	101900	230490240	9620	9620	9620	9620	0
537	20240924	101800	230490240	9620	9620	9620	9620	1000
538	20240924	101700	220870240	9620	9610	9620	9610	100
539	20240924	101600	219908250	9560	9560	9560	9560	10
540	20240924	101500	219812650	9540	9600	9600	9540	8699
541	20240924	101400	136780520	9630	9630	9630	9630	0
542	20240924	101300	136780520	9630	9630	9630	9630	50
543	20240924	101200	136299020	9630	9630	9630	9630	0
544	20240924	101100	136299020	9630	9620	9630	9620	231
545	20240924	101000	134076680	9600	9600	9600	9600	150
546	20240924	100900	132636680	9600	9600	9600	9600	1
547	20240924	100800	132627080	9620	9610	9620	9610	359
548	20240924	100700	129175000	9610	9610	9610	9610	0
549	20240924	100600	129175000	9610	9610	9610	9610	0
550	20240924	100500	129175000	9610	9610	9610	9610	0
551	20240924	100400	129175000	9610	9610	9610	9610	30
552	20240924	100300	128886700	9610	9620	9620	9610	79
553	20240924	100200	128126730	9630	9630	9630	9630	0
554	20240924	100100	128126730	9630	9630	9630	9630	99
555	20240924	100000	127173360	9640	9640	9640	9640	0
556	20240924	095900	127173360	9640	9640	9640	9640	35
557	20240924	095800	126835960	9640	9640	9640	9640	20
558	20240924	095700	126643160	9640	9640	9650	9640	276
559	20240924	095600	123982500	9620	9640	9640	9620	419
560	20240924	095500	119950250	9640	9640	9640	9640	0
561	20240924	095400	119950250	9640	9640	9640	9640	14
562	20240924	095300	119815290	9640	9640	9640	9640	0
563	20240924	095200	119815290	9640	9640	9650	9640	113
564	20240924	095100	118725960	9640	9650	9650	9640	222
565	20240924	095000	116585860	9640	9640	9640	9640	58
566	20240924	094900	116026740	9640	9640	9640	9640	0
567	20240924	094800	116026740	9640	9640	9640	9640	13
568	20240924	094700	115901420	9620	9620	9620	9620	4
569	20240924	094600	115862940	9620	9600	9620	9580	93
570	20240924	094500	114970940	9600	9620	9620	9600	627
571	20240924	094400	108948090	9620	9620	9620	9620	200
572	20240924	094300	107024090	9620	9640	9640	9620	735
573	20240924	094200	99948690	9640	9650	9650	9640	200
574	20240924	094100	98020580	9650	9650	9650	9650	425
575	20240924	094000	93919330	9650	9650	9650	9650	4
576	20240924	093900	93880730	9610	9650	9650	9610	3
577	20240924	093800	93851850	9640	9640	9640	9640	8
578	20240924	093700	93774730	9600	9600	9600	9600	0
579	20240924	093600	93774730	9600	9610	9610	9600	458
580	20240924	093500	89377810	9610	9610	9610	9610	0
581	20240924	093400	89377810	9610	9610	9610	9610	3
582	20240924	093300	89348980	9640	9640	9640	9640	0
583	20240924	093200	89348980	9640	9650	9650	9640	15
584	20240924	093100	89204330	9650	9650	9650	9650	0
585	20240924	093000	89204330	9650	9650	9650	9650	106
586	20240924	092900	88181430	9650	9650	9650	9650	0
587	20240924	092800	88181430	9650	9650	9650	9650	0
588	20240924	092700	88181430	9650	9650	9650	9650	37
589	20240924	092600	87824380	9600	9610	9610	9600	20
590	20240924	092500	87632370	9600	9610	9610	9600	95
591	20240924	092400	86719840	9610	9610	9610	9610	18
592	20240924	092300	86546860	9610	9610	9610	9610	0
593	20240924	092200	86546860	9610	9610	9610	9610	73
594	20240924	092100	85845330	9610	9660	9660	9610	3678
595	20240924	092000	50341970	9680	9670	9680	9670	258
596	20240924	091900	47847090	9660	9650	9660	9650	40
597	20240924	091800	47460790	9650	9660	9670	9600	156
598	20240924	091700	45959480	9620	9620	9620	9620	20
599	20240924	091600	45767080	9600	9670	9670	9600	21
600	20240924	091500	45565180	9610	9610	9620	9610	669
601	20240924	091400	39134570	9600	9610	9610	9600	219
602	20240924	091300	37032150	9620	9620	9620	9620	0
603	20240924	091200	37032150	9620	9620	9620	9620	103
604	20240924	091100	36041290	9620	9620	9620	9620	199
605	20240924	091000	34126910	9600	9600	9600	9600	1
606	20240924	090900	34117310	9630	9630	9630	9630	20
607	20240924	090800	33924710	9630	9570	9630	9570	530
608	20240924	090700	28830600	9570	9580	9580	9570	500
609	20240924	090600	24044080	9600	9560	9620	9560	12
610	20240924	090500	23928900	9580	9580	9580	9550	246
611	20240924	090400	21573980	9580	9630	9630	9580	133
612	20240924	090300	20298790	9630	9590	9630	9590	118
613	20240924	090200	19166960	9590	9590	9590	9580	277
614	20240924	090100	16513060	9590	9590	9590	9590	3
615	20240924	090000	16484290	9480	9560	9560	9480	1717