KissMeData/030960/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191800	323376050	9680	9680	9680	9680	377
3	20241007	191700	323376050	9680	9680	9680	9680	0
4	20241007	191600	323376050	9680	9680	9680	9680	0
5	20241007	191500	323376050	9680	9680	9680	9680	0
6	20241007	191400	323376050	9680	9680	9680	9680	0
7	20241007	191300	323376050	9680	9680	9680	9680	0
8	20241007	191200	323376050	9680	9680	9680	9680	0
9	20241007	191100	323376050	9680	9680	9680	9680	0
10	20241007	191000	323376050	9680	9680	9680	9680	0
11	20241007	190900	323376050	9680	9680	9680	9680	0
12	20241007	190800	323376050	9680	9680	9680	9680	0
13	20241007	190700	323376050	9680	9680	9680	9680	0
14	20241007	190600	323376050	9680	9680	9680	9680	0
15	20241007	190500	323376050	9680	9680	9680	9680	0
16	20241007	190400	323376050	9680	9680	9680	9680	0
17	20241007	190300	323376050	9680	9680	9680	9680	0
18	20241007	190200	323376050	9680	9680	9680	9680	0
19	20241007	190100	323376050	9680	9680	9680	9680	0
20	20241007	190000	323376050	9680	9680	9680	9680	0
21	20241007	185900	323376050	9680	9680	9680	9680	0
22	20241007	185800	323376050	9680	9680	9680	9680	0
23	20241007	185700	323376050	9680	9680	9680	9680	0
24	20241007	185600	323376050	9680	9680	9680	9680	0
25	20241007	185500	323376050	9680	9680	9680	9680	0
26	20241007	185400	323376050	9680	9680	9680	9680	0
27	20241007	185300	323376050	9680	9680	9680	9680	0
28	20241007	185200	323376050	9680	9680	9680	9680	0
29	20241007	185100	323376050	9680	9680	9680	9680	0
30	20241007	185000	323376050	9680	9680	9680	9680	0
31	20241007	184900	323376050	9680	9680	9680	9680	0
32	20241007	184800	323376050	9680	9680	9680	9680	377
33	20241007	184700	323376050	9680	9680	9680	9680	0
34	20241007	184600	323376050	9680	9680	9680	9680	0
35	20241007	184500	323376050	9680	9680	9680	9680	0
36	20241007	184400	323376050	9680	9680	9680	9680	0
37	20241007	184300	323376050	9680	9680	9680	9680	0
38	20241007	184200	323376050	9680	9680	9680	9680	0
39	20241007	184100	323376050	9680	9680	9680	9680	0
40	20241007	184000	323376050	9680	9680	9680	9680	0
41	20241007	183900	323376050	9680	9680	9680	9680	0
42	20241007	183800	323376050	9680	9680	9680	9680	0
43	20241007	183700	323376050	9680	9680	9680	9680	0
44	20241007	183600	323376050	9680	9680	9680	9680	0
45	20241007	183500	323376050	9680	9680	9680	9680	0
46	20241007	183400	323376050	9680	9680	9680	9680	0
47	20241007	183300	323376050	9680	9680	9680	9680	0
48	20241007	183200	323376050	9680	9680	9680	9680	0
49	20241007	183100	323376050	9680	9680	9680	9680	0
50	20241007	183000	323376050	9680	9680	9680	9680	0
51	20241007	182900	323376050	9680	9680	9680	9680	0
52	20241007	182800	323376050	9680	9680	9680	9680	0
53	20241007	182700	323376050	9680	9680	9680	9680	0
54	20241007	182600	323376050	9680	9680	9680	9680	0
55	20241007	182500	323376050	9680	9680	9680	9680	0
56	20241007	182400	323376050	9680	9680	9680	9680	0
57	20241007	182300	323376050	9680	9680	9680	9680	0
58	20241007	182200	323376050	9680	9680	9680	9680	0
59	20241007	182100	323376050	9680	9680	9680	9680	0
60	20241007	182000	323376050	9680	9680	9680	9680	0
61	20241007	181900	323376050	9680	9680	9680	9680	0
62	20241007	181800	323376050	9680	9680	9680	9680	377
63	20241007	181700	323376050	9680	9680	9680	9680	0
64	20241007	181600	323376050	9680	9680	9680	9680	0
65	20241007	181500	323376050	9680	9680	9680	9680	0
66	20241007	181400	323376050	9680	9680	9680	9680	0
67	20241007	181300	323376050	9680	9680	9680	9680	0
68	20241007	181200	323376050	9680	9680	9680	9680	0
69	20241007	181100	323376050	9680	9680	9680	9680	0
70	20241007	181000	323376050	9680	9680	9680	9680	0
71	20241007	180900	323376050	9680	9680	9680	9680	0
72	20241007	180800	323376050	9680	9680	9680	9680	0
73	20241007	180700	323376050	9680	9680	9680	9680	0
74	20241007	180600	323376050	9680	9680	9680	9680	0
75	20241007	180500	323376050	9680	9680	9680	9680	0
76	20241007	180400	323376050	9680	9680	9680	9680	0
77	20241007	180300	323376050	9680	9680	9680	9680	0
78	20241007	180200	323376050	9680	9680	9680	9680	0
79	20241007	180100	323376050	9680	9680	9680	9680	0
80	20241007	180000	323376050	9680	9680	9680	9680	0
81	20241007	175900	323376050	9680	9680	9680	9680	0
82	20241007	175800	323376050	9680	9680	9680	9680	0
83	20241007	175700	323376050	9680	9680	9680	9680	0
84	20241007	175600	323376050	9680	9680	9680	9680	0
85	20241007	175500	323376050	9680	9680	9680	9680	0
86	20241007	175400	323376050	9680	9680	9680	9680	0
87	20241007	175300	323376050	9680	9680	9680	9680	0
88	20241007	175200	323376050	9680	9680	9680	9680	0
89	20241007	175100	323376050	9680	9680	9680	9680	0
90	20241007	175000	323376050	9680	9680	9680	9680	0
91	20241007	174900	323376050	9680	9680	9680	9680	0
92	20241007	174800	323376050	9680	9680	9680	9680	377
93	20241007	174700	323376050	9680	9680	9680	9680	0
94	20241007	174600	323376050	9680	9680	9680	9680	0
95	20241007	174500	323376050	9680	9680	9680	9680	0
96	20241007	174400	323376050	9680	9680	9680	9680	0
97	20241007	174300	323376050	9680	9680	9680	9680	0
98	20241007	174200	323376050	9680	9680	9680	9680	0
99	20241007	174100	323376050	9680	9680	9680	9680	0
100	20241007	174000	323376050	9680	9680	9680	9680	0
101	20241007	173900	323376050	9680	9680	9680	9680	0
102	20241007	173800	323376050	9680	9680	9680	9680	0
103	20241007	173700	323376050	9680	9680	9680	9680	0
104	20241007	173600	323376050	9680	9680	9680	9680	0
105	20241007	173500	323376050	9680	9680	9680	9680	0
106	20241007	173400	323376050	9680	9680	9680	9680	0
107	20241007	173300	323376050	9680	9680	9680	9680	0
108	20241007	173200	323376050	9680	9680	9680	9680	0
109	20241007	173100	323376050	9680	9680	9680	9680	0
110	20241007	173000	323376050	9680	9680	9680	9680	0
111	20241007	172900	323376050	9680	9680	9680	9680	0
112	20241007	172800	323376050	9680	9680	9680	9680	0
113	20241007	172700	323376050	9680	9680	9680	9680	0
114	20241007	172600	323376050	9680	9680	9680	9680	0
115	20241007	172500	323376050	9680	9680	9680	9680	0
116	20241007	172400	323376050	9680	9680	9680	9680	0
117	20241007	172300	323376050	9680	9680	9680	9680	0
118	20241007	172200	323376050	9680	9680	9680	9680	0
119	20241007	172100	323376050	9680	9680	9680	9680	0
120	20241007	172000	323376050	9680	9680	9680	9680	0
121	20241007	171900	323376050	9680	9680	9680	9680	0
122	20241007	171800	323376050	9680	9680	9680	9680	377
123	20241007	171700	323376050	9680	9680	9680	9680	0
124	20241007	171600	323376050	9680	9680	9680	9680	0
125	20241007	171500	323376050	9680	9680	9680	9680	0
126	20241007	171400	323376050	9680	9680	9680	9680	0
127	20241007	171300	323376050	9680	9680	9680	9680	0
128	20241007	171200	323376050	9680	9680	9680	9680	0
129	20241007	171100	323376050	9680	9680	9680	9680	0
130	20241007	171000	323376050	9680	9680	9680	9680	0
131	20241007	170900	323376050	9680	9680	9680	9680	0
132	20241007	170800	323376050	9680	9680	9680	9680	0
133	20241007	170700	323376050	9680	9680	9680	9680	0
134	20241007	170600	323376050	9680	9680	9680	9680	0
135	20241007	170500	323376050	9680	9680	9680	9680	0
136	20241007	170400	323376050	9680	9680	9680	9680	0
137	20241007	170300	323376050	9680	9680	9680	9680	0
138	20241007	170200	323376050	9680	9680	9680	9680	0
139	20241007	170100	323376050	9680	9680	9680	9680	0
140	20241007	170000	323376050	9680	9680	9680	9680	0
141	20241007	165900	323376050	9680	9680	9680	9680	0
142	20241007	165800	323376050	9680	9680	9680	9680	0
143	20241007	165700	323376050	9680	9680	9680	9680	0
144	20241007	165600	323376050	9680	9680	9680	9680	0
145	20241007	165500	323376050	9680	9680	9680	9680	0
146	20241007	165400	323376050	9680	9680	9680	9680	0
147	20241007	165300	323376050	9680	9680	9680	9680	0
148	20241007	165200	323376050	9680	9680	9680	9680	0
149	20241007	165100	323376050	9680	9680	9680	9680	0
150	20241007	165000	323376050	9680	9680	9680	9680	0
151	20241007	164900	323376050	9680	9680	9680	9680	0
152	20241007	164800	323376050	9680	9680	9680	9680	377
153	20241007	164700	323376050	9680	9680	9680	9680	0
154	20241007	164600	323376050	9680	9680	9680	9680	0
155	20241007	164500	323376050	9680	9680	9680	9680	0
156	20241007	164400	323376050	9680	9680	9680	9680	0
157	20241007	164300	323376050	9680	9680	9680	9680	0
158	20241007	164200	323376050	9680	9680	9680	9680	0
159	20241007	164100	323376050	9680	9680	9680	9680	0
160	20241007	164000	323376050	9680	9680	9680	9680	0
161	20241007	163900	323376050	9680	9680	9680	9680	0
162	20241007	163800	323376050	9680	9680	9680	9680	0
163	20241007	163700	323376050	9680	9680	9680	9680	0
164	20241007	163600	323376050	9680	9680	9680	9680	0
165	20241007	163500	323376050	9680	9680	9680	9680	0
166	20241007	163400	323376050	9680	9680	9680	9680	0
167	20241007	163300	323376050	9680	9680	9680	9680	0
168	20241007	163200	323376050	9680	9680	9680	9680	0
169	20241007	163100	323376050	9680	9680	9680	9680	0
170	20241007	163000	323376050	9680	9680	9680	9680	0
171	20241007	162900	323376050	9680	9680	9680	9680	0
172	20241007	162800	323376050	9680	9680	9680	9680	0
173	20241007	162700	323376050	9680	9680	9680	9680	0
174	20241007	162600	323376050	9680	9680	9680	9680	0
175	20241007	162500	323376050	9680	9680	9680	9680	0
176	20241007	162400	323376050	9680	9680	9680	9680	0
177	20241007	162300	323376050	9680	9680	9680	9680	0
178	20241007	162200	323376050	9680	9680	9680	9680	0
179	20241007	162100	323376050	9680	9680	9680	9680	0
180	20241007	162000	323376050	9680	9680	9680	9680	0
181	20241007	161900	323376050	9680	9680	9680	9680	0
182	20241007	161800	323376050	9680	9680	9680	9680	377
183	20241007	161700	323376050	9680	9680	9680	9680	0
184	20241007	161600	323376050	9680	9680	9680	9680	0
185	20241007	161500	323376050	9680	9680	9680	9680	0
186	20241007	161400	323376050	9680	9680	9680	9680	0
187	20241007	161300	323376050	9680	9680	9680	9680	0
188	20241007	161200	323376050	9680	9680	9680	9680	0
189	20241007	161100	323376050	9680	9680	9680	9680	0
190	20241007	161000	323376050	9680	9680	9680	9680	0
191	20241007	160900	323376050	9680	9680	9680	9680	0
192	20241007	160800	323376050	9680	9680	9680	9680	0
193	20241007	160700	323376050	9680	9680	9680	9680	0
194	20241007	160600	323376050	9680	9680	9680	9680	0
195	20241007	160500	323376050	9680	9680	9680	9680	0
196	20241007	160400	323376050	9680	9680	9680	9680	0
197	20241007	160300	323376050	9680	9680	9680	9680	0
198	20241007	160200	323376050	9680	9680	9680	9680	0
199	20241007	160100	323376050	9680	9680	9680	9680	0
200	20241007	160000	323376050	9680	9680	9680	9680	0
201	20241007	155900	323376050	9680	9680	9680	9680	0
202	20241007	155800	323376050	9680	9680	9680	9680	0
203	20241007	155700	323376050	9680	9680	9680	9680	0
204	20241007	155600	323376050	9680	9680	9680	9680	0
205	20241007	155500	323376050	9680	9680	9680	9680	0
206	20241007	155400	323376050	9680	9680	9680	9680	0
207	20241007	155300	323376050	9680	9680	9680	9680	0
208	20241007	155200	323376050	9680	9680	9680	9680	0
209	20241007	155100	323376050	9680	9680	9680	9680	0
210	20241007	155000	323376050	9680	9680	9680	9680	0
211	20241007	154900	323376050	9680	9680	9680	9680	0
212	20241007	154800	323376050	9680	9680	9680	9680	377
213	20241007	154700	323376050	9680	9680	9680	9680	0
214	20241007	154600	323376050	9680	9680	9680	9680	0
215	20241007	154500	323376050	9680	9680	9680	9680	0
216	20241007	154400	323376050	9680	9680	9680	9680	0
217	20241007	154300	323376050	9680	9680	9680	9680	0
218	20241007	154200	323376050	9680	9680	9680	9680	0
219	20241007	154100	323376050	9680	9680	9680	9680	0
220	20241007	154000	323376050	9680	9680	9680	9680	0
221	20241007	153900	323376050	9680	9680	9680	9680	0
222	20241007	153800	323376050	9680	9680	9680	9680	0
223	20241007	153700	323376050	9680	9680	9680	9680	0
224	20241007	153600	323376050	9680	9680	9680	9680	0
225	20241007	153500	323376050	9680	9680	9680	9680	0
226	20241007	153400	323376050	9680	9680	9680	9680	0
227	20241007	153300	323376050	9680	9680	9680	9680	0
228	20241007	153200	323376050	9680	9680	9680	9680	0
229	20241007	153100	323376050	9680	9680	9680	9680	0
230	20241007	153000	323376050	9680	9680	9680	9680	377
231	20241007	152900	319726690	9680	9680	9680	9680	0
232	20241007	152800	319726690	9680	9680	9680	9680	0
233	20241007	152700	319726690	9680	9680	9680	9680	0
234	20241007	152600	319726690	9680	9680	9680	9680	0
235	20241007	152500	319726690	9680	9680	9680	9680	0
236	20241007	152400	319726690	9680	9680	9680	9680	0
237	20241007	152300	319726690	9680	9680	9680	9680	0
238	20241007	152200	319726690	9680	9680	9680	9680	0
239	20241007	152100	319726690	9680	9680	9680	9680	0
240	20241007	152000	319726690	9680	9680	9680	9680	0
241	20241007	151900	319726690	9680	9680	9680	9680	75
242	20241007	151800	319000690	9680	9680	9680	9680	1
243	20241007	151700	318991010	9690	9680	9690	9680	122
244	20241007	151600	317808840	9690	9690	9690	9690	2
245	20241007	151500	317789460	9690	9680	9690	9680	31
246	20241007	151400	317489290	9690	9690	9700	9690	385
247	20241007	151300	313758570	9690	9680	9690	9680	829
248	20241007	151200	305729820	9670	9650	9670	9650	377
249	20241007	151100	302085370	9640	9650	9650	9610	286
250	20241007	151000	299329190	9650	9650	9650	9650	0
251	20241007	150900	299329190	9650	9650	9650	9650	1
252	20241007	150800	299319540	9670	9670	9670	9670	0
253	20241007	150700	299319540	9670	9670	9670	9670	0
254	20241007	150600	299319540	9670	9670	9670	9670	0
255	20241007	150500	299319540	9670	9620	9670	9620	7
256	20241007	150400	299252150	9680	9690	9690	9680	15
257	20241007	150300	299106940	9690	9680	9690	9680	191
258	20241007	150200	297256170	9680	9680	9680	9680	74
259	20241007	150100	296539850	9640	9600	9650	9600	2026
260	20241007	150000	277007400	9630	9630	9630	9630	5
261	20241007	145900	276959250	9630	9630	9630	9630	0
262	20241007	145800	276959250	9630	9630	9630	9630	20
263	20241007	145700	276766650	9630	9630	9630	9630	11
264	20241007	145600	276660720	9590	9640	9640	9590	431
265	20241007	145500	272526510	9640	9640	9640	9640	35
266	20241007	145400	272189110	9640	9640	9640	9630	18
267	20241007	145300	272015600	9640	9630	9640	9630	82
268	20241007	145200	271225720	9630	9620	9640	9610	1240
269	20241007	145100	259288220	9620	9610	9620	9610	104
270	20241007	145000	258288740	9620	9620	9620	9620	20
271	20241007	144900	258096340	9620	9620	9620	9620	0
272	20241007	144800	258096340	9620	9600	9620	9600	1076
273	20241007	144700	247760920	9570	9570	9570	9570	0
274	20241007	144600	247760920	9570	9590	9590	9570	384
275	20241007	144500	244084120	9590	9590	9590	9590	1
276	20241007	144400	244074530	9590	9590	9590	9590	0
277	20241007	144300	244074530	9590	9590	9590	9590	0
278	20241007	144200	244074530	9590	9590	9590	9590	5
279	20241007	144100	244026580	9580	9580	9580	9580	0
280	20241007	144000	244026580	9580	9580	9580	9580	0
281	20241007	143900	244026580	9580	9580	9580	9580	0
282	20241007	143800	244026580	9580	9580	9580	9580	0
283	20241007	143700	244026580	9580	9580	9580	9580	18
284	20241007	143600	243854140	9580	9580	9580	9580	100
285	20241007	143500	242896140	9600	9600	9600	9600	10
286	20241007	143400	242800140	9600	9600	9600	9600	0
287	20241007	143300	242800140	9600	9600	9600	9600	0
288	20241007	143200	242800140	9600	9600	9600	9600	0
289	20241007	143100	242800140	9600	9600	9600	9600	0
290	20241007	143000	242800140	9600	9600	9600	9600	0
291	20241007	142900	242800140	9600	9600	9600	9600	0
292	20241007	142800	242800140	9600	9600	9600	9600	0
293	20241007	142700	242800140	9600	9600	9600	9600	660
294	20241007	142600	236464140	9600	9600	9600	9600	617
295	20241007	142500	230540940	9610	9610	9610	9610	0
296	20241007	142400	230540940	9610	9610	9610	9610	100
297	20241007	142300	229579940	9610	9610	9610	9610	0
298	20241007	142200	229579940	9610	9610	9610	9610	1
299	20241007	142100	229570330	9600	9600	9600	9600	408
300	20241007	142000	225653530	9610	9610	9610	9610	0
301	20241007	141900	225653530	9610	9610	9610	9610	0
302	20241007	141800	225653530	9610	9610	9610	9610	0
303	20241007	141700	225653530	9610	9610	9610	9610	0
304	20241007	141600	225653530	9610	9610	9610	9610	0
305	20241007	141500	225653530	9610	9620	9620	9610	383
306	20241007	141400	221969510	9620	9620	9620	9620	130
307	20241007	141300	220718910	9620	9620	9620	9620	20
308	20241007	141200	220526510	9630	9630	9630	9630	0
309	20241007	141100	220526510	9630	9620	9630	9610	57
310	20241007	141000	219977800	9620	9630	9630	9620	23
311	20241007	140900	219756330	9630	9630	9630	9630	1
312	20241007	140800	219746700	9630	9630	9630	9630	50
313	20241007	140700	219265200	9630	9630	9630	9630	0
314	20241007	140600	219265200	9630	9630	9630	9630	20
315	20241007	140500	219072600	9600	9600	9630	9600	2359
316	20241007	140400	196404670	9600	9600	9600	9600	0
317	20241007	140300	196404670	9600	9600	9600	9600	3
318	20241007	140200	196375870	9600	9600	9600	9600	0
319	20241007	140100	196375870	9600	9600	9600	9600	3
320	20241007	140000	196347070	9600	9600	9600	9600	6
321	20241007	135900	196289470	9600	9600	9600	9600	22
322	20241007	135800	196078270	9590	9590	9590	9590	99
323	20241007	135700	195128860	9590	9590	9590	9590	198
324	20241007	135600	193230040	9590	9590	9590	9590	0
325	20241007	135500	193230040	9590	9560	9590	9560	21
326	20241007	135400	193029250	9560	9560	9560	9560	0
327	20241007	135300	193029250	9560	9560	9560	9560	0
328	20241007	135200	193029250	9560	9560	9560	9560	6
329	20241007	135100	192971890	9590	9590	9590	9590	0
330	20241007	135000	192971890	9590	9570	9590	9560	101
331	20241007	134900	192006060	9590	9590	9590	9590	0
332	20241007	134800	192006060	9590	9590	9590	9590	0
333	20241007	134700	192006060	9590	9590	9590	9590	0
334	20241007	134600	192006060	9590	9590	9590	9590	0
335	20241007	134500	192006060	9590	9570	9590	9570	36
336	20241007	134400	191661520	9590	9590	9590	9590	0
337	20241007	134300	191661520	9590	9590	9590	9590	0
338	20241007	134200	191661520	9590	9590	9590	9590	3
339	20241007	134100	191632750	9600	9600	9600	9600	0
340	20241007	134000	191632750	9600	9600	9600	9600	1
341	20241007	133900	191623150	9590	9550	9590	9550	21
342	20241007	133800	191422560	9550	9550	9550	9550	0
343	20241007	133700	191422560	9550	9560	9560	9550	24
344	20241007	133600	191193350	9600	9600	9600	9600	0
345	20241007	133500	191193350	9600	9590	9600	9590	100
346	20241007	133400	190233510	9590	9590	9590	9590	1
347	20241007	133300	190223920	9600	9590	9600	9590	400
348	20241007	133200	186386400	9590	9590	9590	9590	0
349	20241007	133100	186386400	9590	9590	9590	9590	13
350	20241007	133000	186261730	9550	9580	9580	9550	118
351	20241007	132900	185132340	9590	9590	9590	9590	35
352	20241007	132800	184796690	9590	9590	9590	9590	32
353	20241007	132700	184489810	9580	9580	9580	9580	31
354	20241007	132600	184192830	9580	9570	9580	9570	639
355	20241007	132500	178071710	9570	9570	9570	9570	0
356	20241007	132400	178071710	9570	9570	9570	9570	0
357	20241007	132300	178071710	9570	9570	9570	9570	0
358	20241007	132200	178071710	9570	9570	9570	9570	50
359	20241007	132100	177593210	9570	9570	9570	9570	0
360	20241007	132000	177593210	9570	9570	9570	9570	6
361	20241007	131900	177535790	9570	9570	9570	9570	0
362	20241007	131800	177535790	9570	9570	9570	9570	1
363	20241007	131700	177526220	9560	9560	9560	9560	0
364	20241007	131600	177526220	9560	9560	9560	9560	20
365	20241007	131500	177335020	9560	9560	9560	9560	0
366	20241007	131400	177335020	9560	9560	9560	9560	0
367	20241007	131300	177335020	9560	9560	9560	9560	0
368	20241007	131200	177335020	9560	9560	9560	9560	4
369	20241007	131100	177296780	9560	9560	9560	9560	1
370	20241007	131000	177287220	9550	9550	9550	9550	0
371	20241007	130900	177287220	9550	9550	9550	9550	5
372	20241007	130800	177239470	9540	9540	9540	9540	0
373	20241007	130700	177239470	9540	9540	9540	9540	0
374	20241007	130600	177239470	9540	9540	9540	9540	0
375	20241007	130500	177239470	9540	9540	9540	9540	0
376	20241007	130400	177239470	9540	9540	9540	9540	1024
377	20241007	130300	167470510	9540	9550	9550	9540	526
378	20241007	130200	162451500	9560	9550	9560	9550	402
379	20241007	130100	158610890	9560	9560	9560	9560	0
380	20241007	130000	158610890	9560	9560	9560	9560	0
381	20241007	125900	158610890	9560	9560	9560	9560	15
382	20241007	125800	158467490	9550	9550	9550	9550	0
383	20241007	125700	158467490	9550	9550	9550	9550	300
384	20241007	125600	155602490	9550	9550	9550	9550	10
385	20241007	125500	155506990	9550	9550	9550	9550	10
386	20241007	125400	155411490	9550	9550	9550	9550	0
387	20241007	125300	155411490	9550	9550	9550	9550	27
388	20241007	125200	155153640	9560	9560	9560	9560	0
389	20241007	125100	155153640	9560	9560	9560	9560	0
390	20241007	125000	155153640	9560	9560	9560	9560	0
391	20241007	124900	155153640	9560	9560	9560	9560	0
392	20241007	124800	155153640	9560	9560	9560	9560	6
393	20241007	124700	155096280	9550	9550	9550	9550	0
394	20241007	124600	155096280	9550	9550	9550	9550	10
395	20241007	124500	155000780	9550	9550	9550	9550	0
396	20241007	124400	155000780	9550	9550	9550	9550	0
397	20241007	124300	155000780	9550	9550	9550	9550	10
398	20241007	124200	154905280	9560	9560	9560	9560	0
399	20241007	124100	154905280	9560	9560	9560	9560	1
400	20241007	124000	154895720	9550	9550	9550	9550	20
401	20241007	123900	154704720	9560	9560	9560	9560	98
402	20241007	123800	153767840	9550	9550	9550	9550	0
403	20241007	123700	153767840	9550	9550	9550	9550	416
404	20241007	123600	149795040	9550	9550	9550	9550	1
405	20241007	123500	149785490	9550	9550	9550	9550	1
406	20241007	123400	149775940	9540	9540	9540	9540	0
407	20241007	123300	149775940	9540	9540	9540	9540	0
408	20241007	123200	149775940	9540	9540	9540	9540	1
409	20241007	123100	149766400	9530	9530	9530	9530	0
410	20241007	123000	149766400	9530	9530	9530	9530	0
411	20241007	122900	149766400	9530	9530	9530	9530	0
412	20241007	122800	149766400	9530	9530	9530	9530	0
413	20241007	122700	149766400	9530	9540	9540	9530	100
414	20241007	122600	148812590	9550	9550	9550	9550	50
415	20241007	122500	148335090	9550	9550	9550	9550	0
416	20241007	122400	148335090	9550	9550	9550	9550	0
417	20241007	122300	148335090	9550	9550	9550	9550	0
418	20241007	122200	148335090	9550	9550	9550	9550	32
419	20241007	122100	148029490	9550	9550	9550	9550	10
420	20241007	122000	147933990	9570	9560	9570	9560	11
421	20241007	121900	147828770	9550	9550	9550	9550	0
422	20241007	121800	147828770	9550	9550	9550	9550	12
423	20241007	121700	147714170	9550	9550	9550	9550	0
424	20241007	121600	147714170	9550	9550	9550	9550	6
425	20241007	121500	147656870	9550	9550	9550	9550	10
426	20241007	121400	147561370	9550	9550	9550	9550	11
427	20241007	121300	147456320	9550	9550	9550	9550	0
428	20241007	121200	147456320	9550	9550	9550	9550	1
429	20241007	121100	147446770	9530	9530	9530	9530	0
430	20241007	121000	147446770	9530	9540	9540	9530	94
431	20241007	120900	146550830	9530	9530	9530	9530	0
432	20241007	120800	146550830	9530	9530	9530	9530	0
433	20241007	120700	146550830	9530	9530	9530	9530	21
434	20241007	120600	146350700	9530	9530	9530	9530	0
435	20241007	120500	146350700	9530	9530	9530	9530	41
436	20241007	120400	145959970	9530	9530	9530	9530	98
437	20241007	120300	145026030	9540	9540	9540	9540	95
438	20241007	120200	144119730	9550	9550	9550	9550	5
439	20241007	120100	144071980	9550	9550	9550	9550	55
440	20241007	120000	143546730	9560	9560	9560	9560	5
441	20241007	115900	143498930	9560	9560	9560	9560	0
442	20241007	115800	143498930	9560	9560	9560	9560	10
443	20241007	115700	143403330	9570	9570	9570	9570	0
444	20241007	115600	143403330	9570	9570	9570	9570	0
445	20241007	115500	143403330	9570	9570	9570	9570	0
446	20241007	115400	143403330	9570	9570	9570	9570	0
447	20241007	115300	143403330	9570	9570	9570	9570	1
448	20241007	115200	143393760	9570	9570	9570	9570	1
449	20241007	115100	143384190	9570	9560	9570	9560	100
450	20241007	115000	142427200	9560	9570	9570	9560	19
451	20241007	114900	142245410	9570	9570	9570	9570	0
452	20241007	114800	142245410	9570	9570	9570	9570	0
453	20241007	114700	142245410	9570	9570	9570	9570	100
454	20241007	114600	141288410	9570	9570	9570	9570	0
455	20241007	114500	141288410	9570	9570	9570	9570	51
456	20241007	114400	140800340	9550	9550	9550	9550	135
457	20241007	114300	139511090	9540	9540	9540	9540	19
458	20241007	114200	139329830	9540	9540	9540	9540	0
459	20241007	114100	139329830	9540	9540	9540	9540	0
460	20241007	114000	139329830	9540	9540	9540	9540	0
461	20241007	113900	139329830	9540	9540	9540	9540	25
462	20241007	113800	139091330	9540	9540	9540	9540	92
463	20241007	113700	138213650	9540	9540	9540	9540	0
464	20241007	113600	138213650	9540	9540	9540	9540	37
465	20241007	113500	137860670	9550	9550	9550	9550	0
466	20241007	113400	137860670	9550	9550	9550	9550	0
467	20241007	113300	137860670	9550	9550	9550	9550	0
468	20241007	113200	137860670	9550	9550	9550	9550	2
469	20241007	113100	137841570	9550	9550	9550	9550	0
470	20241007	113000	137841570	9550	9550	9550	9550	0
471	20241007	112900	137841570	9550	9550	9550	9550	0
472	20241007	112800	137841570	9550	9550	9550	9550	0
473	20241007	112700	137841570	9550	9550	9550	9550	0
474	20241007	112600	137841570	9550	9550	9550	9550	0
475	20241007	112500	137841570	9550	9550	9550	9550	3
476	20241007	112400	137812920	9550	9550	9550	9550	0
477	20241007	112300	137812920	9550	9550	9550	9550	0
478	20241007	112200	137812920	9550	9550	9550	9550	40
479	20241007	112100	137430920	9550	9550	9550	9550	1
480	20241007	112000	137421370	9550	9550	9550	9550	1
481	20241007	111900	137411820	9550	9540	9550	9540	100
482	20241007	111800	136456830	9550	9550	9550	9550	23
483	20241007	111700	136237180	9550	9540	9550	9540	1326
484	20241007	111600	123585160	9550	9550	9550	9550	0
485	20241007	111500	123585160	9550	9550	9550	9550	0
486	20241007	111400	123585160	9550	9550	9550	9550	0
487	20241007	111300	123585160	9550	9550	9550	9550	1
488	20241007	111200	123575610	9550	9550	9550	9550	0
489	20241007	111100	123575610	9550	9550	9550	9550	21
490	20241007	111000	123375060	9550	9550	9550	9550	0
491	20241007	110900	123375060	9550	9550	9550	9550	14
492	20241007	110800	123241360	9550	9550	9550	9550	13
493	20241007	110700	123117210	9550	9550	9550	9550	283
494	20241007	110600	120414560	9550	9550	9550	9550	0
495	20241007	110500	120414560	9550	9550	9550	9550	0
496	20241007	110400	120414560	9550	9550	9550	9550	1
497	20241007	110300	120405010	9580	9580	9580	9580	65
498	20241007	110200	119782310	9590	9590	9590	9590	0
499	20241007	110100	119782310	9590	9590	9590	9590	0
500	20241007	110000	119782310	9590	9590	9590	9590	0
501	20241007	105900	119782310	9590	9590	9590	9590	0
502	20241007	105800	119782310	9590	9590	9590	9590	0
503	20241007	105700	119782310	9590	9590	9590	9590	0
504	20241007	105600	119782310	9590	9590	9590	9590	0
505	20241007	105500	119782310	9590	9590	9590	9590	40
506	20241007	105400	119398710	9590	9560	9590	9560	10
507	20241007	105300	119303080	9560	9560	9560	9560	0
508	20241007	105200	119303080	9560	9560	9560	9560	3
509	20241007	105100	119274400	9560	9590	9590	9560	694
510	20241007	105000	112639460	9590	9590	9590	9590	0
511	20241007	104900	112639460	9590	9590	9590	9590	10
512	20241007	104800	112543560	9560	9560	9560	9560	0
513	20241007	104700	112543560	9560	9560	9560	9560	65
514	20241007	104600	111922160	9560	9560	9560	9560	0
515	20241007	104500	111922160	9560	9560	9560	9560	100
516	20241007	104400	110966160	9590	9590	9590	9590	0
517	20241007	104300	110966160	9590	9590	9590	9590	0
518	20241007	104200	110966160	9590	9590	9590	9590	0
519	20241007	104100	110966160	9590	9590	9590	9590	0
520	20241007	104000	110966160	9590	9590	9590	9590	0
521	20241007	103900	110966160	9590	9590	9590	9590	0
522	20241007	103800	110966160	9590	9590	9590	9590	1
523	20241007	103700	110956570	9590	9590	9590	9590	0
524	20241007	103600	110956570	9590	9590	9590	9590	0
525	20241007	103500	110956570	9590	9590	9590	9590	0
526	20241007	103400	110956570	9590	9590	9590	9590	0
527	20241007	103300	110956570	9590	9590	9590	9590	0
528	20241007	103200	110956570	9590	9590	9590	9590	0
529	20241007	103100	110956570	9590	9590	9590	9590	0
530	20241007	103000	110956570	9590	9550	9590	9550	11
531	20241007	102900	110851480	9590	9560	9590	9560	18
532	20241007	102800	110679360	9550	9550	9550	9550	0
533	20241007	102700	110679360	9550	9550	9550	9550	0
534	20241007	102600	110679360	9550	9550	9550	9550	58
535	20241007	102500	110125460	9550	9550	9550	9550	88
536	20241007	102400	109285060	9550	9550	9550	9550	10
537	20241007	102300	109189560	9550	9550	9550	9550	0
538	20241007	102200	109189560	9550	9550	9550	9550	0
539	20241007	102100	109189560	9550	9570	9570	9550	2
540	20241007	102000	109170440	9550	9550	9550	9550	0
541	20241007	101900	109170440	9550	9550	9550	9550	0
542	20241007	101800	109170440	9550	9550	9550	9550	0
543	20241007	101700	109170440	9550	9550	9550	9550	100
544	20241007	101600	108215440	9570	9570	9570	9570	0
545	20241007	101500	108215440	9570	9550	9570	9550	34
546	20241007	101400	107890720	9570	9570	9570	9570	0
547	20241007	101300	107890720	9570	9570	9570	9570	0
548	20241007	101200	107890720	9570	9570	9570	9550	314
549	20241007	101100	104891740	9570	9570	9570	9570	0
550	20241007	101000	104891740	9570	9570	9570	9570	0
551	20241007	100900	104891740	9570	9570	9570	9570	0
552	20241007	100800	104891740	9570	9570	9570	9570	0
553	20241007	100700	104891740	9570	9570	9570	9570	1
554	20241007	100600	104882170	9550	9550	9550	9550	41
555	20241007	100500	104490620	9550	9560	9560	9550	200
556	20241007	100400	102580520	9550	9550	9550	9550	0
557	20241007	100300	102580520	9550	9550	9550	9550	90
558	20241007	100200	101721020	9550	9560	9560	9550	899
559	20241007	100100	93135530	9550	9550	9550	9550	0
560	20241007	100000	93135530	9550	9550	9550	9550	20
561	20241007	095900	92944530	9550	9550	9550	9550	104
562	20241007	095800	91951330	9550	9550	9550	9550	0
563	20241007	095700	91951330	9550	9550	9550	9550	600
564	20241007	095600	86221330	9550	9550	9550	9550	0
565	20241007	095500	86221330	9550	9560	9560	9550	100
566	20241007	095400	85266320	9560	9560	9560	9560	0
567	20241007	095300	85266320	9560	9560	9560	9560	10
568	20241007	095200	85170720	9560	9560	9560	9560	0
569	20241007	095100	85170720	9560	9560	9560	9560	205
570	20241007	095000	83210920	9550	9550	9550	9550	0
571	20241007	094900	83210920	9550	9550	9550	9550	20
572	20241007	094800	83019920	9600	9600	9600	9600	0
573	20241007	094700	83019920	9600	9600	9600	9600	58
574	20241007	094600	82463120	9600	9600	9600	9600	1
575	20241007	094500	82453520	9550	9600	9600	9550	115
576	20241007	094400	81355170	9590	9590	9590	9590	94
577	20241007	094300	80453710	9550	9550	9550	9550	0
578	20241007	094200	80453710	9550	9590	9590	9550	71
579	20241007	094100	79775620	9590	9590	9590	9590	51
580	20241007	094000	79286530	9580	9580	9580	9580	30
581	20241007	093900	78999130	9590	9590	9590	9590	80
582	20241007	093800	78231930	9590	9590	9590	9590	5
583	20241007	093700	78183980	9600	9600	9600	9600	0
584	20241007	093600	78183980	9600	9600	9600	9600	0
585	20241007	093500	78183980	9600	9600	9600	9600	0
586	20241007	093400	78183980	9600	9600	9600	9600	0
587	20241007	093300	78183980	9600	9550	9600	9540	114
588	20241007	093200	77095950	9540	9540	9540	9540	0
589	20241007	093100	77095950	9540	9590	9590	9540	94
590	20241007	093000	76195990	9590	9590	9590	9590	10
591	20241007	092900	76100090	9590	9570	9590	9570	35
592	20241007	092800	75764460	9560	9540	9560	9520	3770
593	20241007	092700	39802980	9530	9540	9540	9530	126
594	20241007	092600	38601830	9540	9540	9540	9540	0
595	20241007	092500	38601830	9540	9540	9540	9540	0
596	20241007	092400	38601830	9540	9540	9540	9530	40
597	20241007	092300	38220430	9540	9540	9540	9540	270
598	20241007	092200	35644630	9550	9570	9570	9550	38
599	20241007	092100	35281710	9550	9550	9550	9550	0
600	20241007	092000	35281710	9550	9550	9550	9550	1
601	20241007	091900	35272160	9570	9570	9570	9570	0
602	20241007	091800	35272160	9570	9570	9570	9570	2
603	20241007	091700	35253020	9570	9570	9570	9570	5
604	20241007	091600	35205170	9570	9580	9590	9570	45
605	20241007	091500	34773860	9540	9540	9540	9540	0
606	20241007	091400	34773860	9540	9540	9540	9540	70
607	20241007	091300	34106060	9540	9570	9580	9540	166
608	20241007	091200	32516580	9580	9580	9580	9580	0
609	20241007	091100	32516580	9580	9550	9580	9530	895
610	20241007	091000	23984430	9550	9550	9550	9550	5
611	20241007	090900	23936680	9590	9580	9590	9580	4
612	20241007	090800	23898350	9540	9540	9540	9540	243
613	20241007	090700	21580130	9590	9530	9590	9530	636
614	20241007	090600	15515450	9590	9560	9590	9540	437
615	20241007	090500	11345650	9600	9600	9600	9600	245
616	20241007	090400	8993650	9600	9600	9600	9600	51
617	20241007	090300	8504050	9600	9590	9600	9590	414
618	20241007	090200	4529660	9600	9600	9600	9600	0
619	20241007	090100	4529660	9600	9590	9600	9550	414
620	20241007	090000	573360	9600	9590	9600	9550	26