KissMeData/030960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191300	201706660	9560	9560	9560	9560	1074
3	20241010	191200	201706660	9560	9560	9560	9560	0
4	20241010	191100	201706660	9560	9560	9560	9560	0
5	20241010	191000	201706660	9560	9560	9560	9560	0
6	20241010	190900	201706660	9560	9560	9560	9560	0
7	20241010	190800	201706660	9560	9560	9560	9560	0
8	20241010	190700	201706660	9560	9560	9560	9560	0
9	20241010	190600	201706660	9560	9560	9560	9560	0
10	20241010	190500	201706660	9560	9560	9560	9560	0
11	20241010	190400	201706660	9560	9560	9560	9560	0
12	20241010	190300	201706660	9560	9560	9560	9560	0
13	20241010	190200	201706660	9560	9560	9560	9560	0
14	20241010	190100	201706660	9560	9560	9560	9560	0
15	20241010	190000	201706660	9560	9560	9560	9560	0
16	20241010	185900	201706660	9560	9560	9560	9560	0
17	20241010	185800	201706660	9560	9560	9560	9560	0
18	20241010	185700	201706660	9560	9560	9560	9560	0
19	20241010	185600	201706660	9560	9560	9560	9560	0
20	20241010	185500	201706660	9560	9560	9560	9560	0
21	20241010	185400	201706660	9560	9560	9560	9560	0
22	20241010	185300	201706660	9560	9560	9560	9560	0
23	20241010	185200	201706660	9560	9560	9560	9560	0
24	20241010	185100	201706660	9560	9560	9560	9560	0
25	20241010	185000	201706660	9560	9560	9560	9560	0
26	20241010	184900	201706660	9560	9560	9560	9560	0
27	20241010	184800	201706660	9560	9560	9560	9560	0
28	20241010	184700	201706660	9560	9560	9560	9560	0
29	20241010	184600	201706660	9560	9560	9560	9560	0
30	20241010	184500	201706660	9560	9560	9560	9560	0
31	20241010	184400	201706660	9560	9560	9560	9560	0
32	20241010	184300	201706660	9560	9560	9560	9560	1074
33	20241010	184200	201706660	9560	9560	9560	9560	0
34	20241010	184100	201706660	9560	9560	9560	9560	0
35	20241010	184000	201706660	9560	9560	9560	9560	0
36	20241010	183900	201706660	9560	9560	9560	9560	0
37	20241010	183800	201706660	9560	9560	9560	9560	0
38	20241010	183700	201706660	9560	9560	9560	9560	0
39	20241010	183600	201706660	9560	9560	9560	9560	0
40	20241010	183500	201706660	9560	9560	9560	9560	0
41	20241010	183400	201706660	9560	9560	9560	9560	0
42	20241010	183300	201706660	9560	9560	9560	9560	0
43	20241010	183200	201706660	9560	9560	9560	9560	0
44	20241010	183100	201706660	9560	9560	9560	9560	0
45	20241010	183000	201706660	9560	9560	9560	9560	0
46	20241010	182900	201706660	9560	9560	9560	9560	0
47	20241010	182800	201706660	9560	9560	9560	9560	0
48	20241010	182700	201706660	9560	9560	9560	9560	0
49	20241010	182600	201706660	9560	9560	9560	9560	0
50	20241010	182500	201706660	9560	9560	9560	9560	0
51	20241010	182400	201706660	9560	9560	9560	9560	0
52	20241010	182300	201706660	9560	9560	9560	9560	0
53	20241010	182200	201706660	9560	9560	9560	9560	0
54	20241010	182100	201706660	9560	9560	9560	9560	0
55	20241010	182000	201706660	9560	9560	9560	9560	0
56	20241010	181900	201706660	9560	9560	9560	9560	0
57	20241010	181800	201706660	9560	9560	9560	9560	0
58	20241010	181700	201706660	9560	9560	9560	9560	0
59	20241010	181600	201706660	9560	9560	9560	9560	0
60	20241010	181500	201706660	9560	9560	9560	9560	0
61	20241010	181400	201706660	9560	9560	9560	9560	0
62	20241010	181300	201706660	9560	9560	9560	9560	1074
63	20241010	181200	201706660	9560	9560	9560	9560	0
64	20241010	181100	201706660	9560	9560	9560	9560	0
65	20241010	181000	201706660	9560	9560	9560	9560	0
66	20241010	180900	201706660	9560	9560	9560	9560	0
67	20241010	180800	201706660	9560	9560	9560	9560	0
68	20241010	180700	201706660	9560	9560	9560	9560	0
69	20241010	180600	201706660	9560	9560	9560	9560	0
70	20241010	180500	201706660	9560	9560	9560	9560	0
71	20241010	180400	201706660	9560	9560	9560	9560	0
72	20241010	180300	201706660	9560	9560	9560	9560	0
73	20241010	180200	201706660	9560	9560	9560	9560	0
74	20241010	180100	201706660	9560	9560	9560	9560	0
75	20241010	180000	201706660	9560	9560	9560	9560	0
76	20241010	175900	201706660	9560	9560	9560	9560	0
77	20241010	175800	201706660	9560	9560	9560	9560	0
78	20241010	175700	201706660	9560	9560	9560	9560	0
79	20241010	175600	201706660	9560	9560	9560	9560	0
80	20241010	175500	201706660	9560	9560	9560	9560	0
81	20241010	175400	201706660	9560	9560	9560	9560	0
82	20241010	175300	201706660	9560	9560	9560	9560	0
83	20241010	175200	201706660	9560	9560	9560	9560	0
84	20241010	175100	201706660	9560	9560	9560	9560	0
85	20241010	175000	201706660	9560	9560	9560	9560	0
86	20241010	174900	201706660	9560	9560	9560	9560	0
87	20241010	174800	201706660	9560	9560	9560	9560	0
88	20241010	174700	201706660	9560	9560	9560	9560	0
89	20241010	174600	201706660	9560	9560	9560	9560	0
90	20241010	174500	201706660	9560	9560	9560	9560	0
91	20241010	174400	201706660	9560	9560	9560	9560	0
92	20241010	174300	201706660	9560	9560	9560	9560	1074
93	20241010	174200	201706660	9560	9560	9560	9560	0
94	20241010	174100	201706660	9560	9560	9560	9560	0
95	20241010	174000	201706660	9560	9560	9560	9560	0
96	20241010	173900	201706660	9560	9560	9560	9560	0
97	20241010	173800	201706660	9560	9560	9560	9560	0
98	20241010	173700	201706660	9560	9560	9560	9560	0
99	20241010	173600	201706660	9560	9560	9560	9560	0
100	20241010	173500	201706660	9560	9560	9560	9560	0
101	20241010	173400	201706660	9560	9560	9560	9560	0
102	20241010	173300	201706660	9560	9560	9560	9560	0
103	20241010	173200	201706660	9560	9560	9560	9560	0
104	20241010	173100	201706660	9560	9560	9560	9560	0
105	20241010	173000	201706660	9560	9560	9560	9560	0
106	20241010	172900	201706660	9560	9560	9560	9560	0
107	20241010	172800	201706660	9560	9560	9560	9560	0
108	20241010	172700	201706660	9560	9560	9560	9560	0
109	20241010	172600	201706660	9560	9560	9560	9560	0
110	20241010	172500	201706660	9560	9560	9560	9560	0
111	20241010	172400	201706660	9560	9560	9560	9560	0
112	20241010	172300	201706660	9560	9560	9560	9560	0
113	20241010	172200	201706660	9560	9560	9560	9560	0
114	20241010	172100	201706660	9560	9560	9560	9560	0
115	20241010	172000	201706660	9560	9560	9560	9560	0
116	20241010	171900	201706660	9560	9560	9560	9560	0
117	20241010	171800	201706660	9560	9560	9560	9560	0
118	20241010	171700	201706660	9560	9560	9560	9560	0
119	20241010	171600	201706660	9560	9560	9560	9560	0
120	20241010	171500	201706660	9560	9560	9560	9560	0
121	20241010	171400	201706660	9560	9560	9560	9560	0
122	20241010	171300	201706660	9560	9560	9560	9560	1074
123	20241010	171200	201706660	9560	9560	9560	9560	0
124	20241010	171100	201706660	9560	9560	9560	9560	0
125	20241010	171000	201706660	9560	9560	9560	9560	0
126	20241010	170900	201706660	9560	9560	9560	9560	0
127	20241010	170800	201706660	9560	9560	9560	9560	0
128	20241010	170700	201706660	9560	9560	9560	9560	0
129	20241010	170600	201706660	9560	9560	9560	9560	0
130	20241010	170500	201706660	9560	9560	9560	9560	0
131	20241010	170400	201706660	9560	9560	9560	9560	0
132	20241010	170300	201706660	9560	9560	9560	9560	0
133	20241010	170200	201706660	9560	9560	9560	9560	0
134	20241010	170100	201706660	9560	9560	9560	9560	0
135	20241010	170000	201706660	9560	9560	9560	9560	0
136	20241010	165900	201706660	9560	9560	9560	9560	0
137	20241010	165800	201706660	9560	9560	9560	9560	0
138	20241010	165700	201706660	9560	9560	9560	9560	0
139	20241010	165600	201706660	9560	9560	9560	9560	0
140	20241010	165500	201706660	9560	9560	9560	9560	0
141	20241010	165400	201706660	9560	9560	9560	9560	0
142	20241010	165300	201706660	9560	9560	9560	9560	0
143	20241010	165200	201706660	9560	9560	9560	9560	0
144	20241010	165100	201706660	9560	9560	9560	9560	0
145	20241010	165000	201706660	9560	9560	9560	9560	0
146	20241010	164900	201706660	9560	9560	9560	9560	0
147	20241010	164800	201706660	9560	9560	9560	9560	0
148	20241010	164700	201706660	9560	9560	9560	9560	0
149	20241010	164600	201706660	9560	9560	9560	9560	0
150	20241010	164500	201706660	9560	9560	9560	9560	0
151	20241010	164400	201706660	9560	9560	9560	9560	0
152	20241010	164300	201706660	9560	9560	9560	9560	1074
153	20241010	164200	201706660	9560	9560	9560	9560	0
154	20241010	164100	201706660	9560	9560	9560	9560	0
155	20241010	164000	201706660	9560	9560	9560	9560	0
156	20241010	163900	201706660	9560	9560	9560	9560	0
157	20241010	163800	201706660	9560	9560	9560	9560	0
158	20241010	163700	201706660	9560	9560	9560	9560	0
159	20241010	163600	201706660	9560	9560	9560	9560	0
160	20241010	163500	201706660	9560	9560	9560	9560	0
161	20241010	163400	201706660	9560	9560	9560	9560	0
162	20241010	163300	201706660	9560	9560	9560	9560	0
163	20241010	163200	201706660	9560	9560	9560	9560	0
164	20241010	163100	201706660	9560	9560	9560	9560	0
165	20241010	163000	201706660	9560	9560	9560	9560	0
166	20241010	162900	201706660	9560	9560	9560	9560	0
167	20241010	162800	201706660	9560	9560	9560	9560	0
168	20241010	162700	201706660	9560	9560	9560	9560	0
169	20241010	162600	201706660	9560	9560	9560	9560	0
170	20241010	162500	201706660	9560	9560	9560	9560	0
171	20241010	162400	201706660	9560	9560	9560	9560	0
172	20241010	162300	201706660	9560	9560	9560	9560	0
173	20241010	162200	201706660	9560	9560	9560	9560	0
174	20241010	162100	201706660	9560	9560	9560	9560	0
175	20241010	162000	201706660	9560	9560	9560	9560	0
176	20241010	161900	201706660	9560	9560	9560	9560	0
177	20241010	161800	201706660	9560	9560	9560	9560	0
178	20241010	161700	201706660	9560	9560	9560	9560	0
179	20241010	161600	201706660	9560	9560	9560	9560	0
180	20241010	161500	201706660	9560	9560	9560	9560	0
181	20241010	161400	201706660	9560	9560	9560	9560	0
182	20241010	161300	201706660	9560	9560	9560	9560	1074
183	20241010	161200	201706660	9560	9560	9560	9560	0
184	20241010	161100	201706660	9560	9560	9560	9560	0
185	20241010	161000	201706660	9560	9560	9560	9560	0
186	20241010	160900	201706660	9560	9560	9560	9560	0
187	20241010	160800	201706660	9560	9560	9560	9560	0
188	20241010	160700	201706660	9560	9560	9560	9560	0
189	20241010	160600	201706660	9560	9560	9560	9560	0
190	20241010	160500	201706660	9560	9560	9560	9560	0
191	20241010	160400	201706660	9560	9560	9560	9560	0
192	20241010	160300	201706660	9560	9560	9560	9560	0
193	20241010	160200	201706660	9560	9560	9560	9560	0
194	20241010	160100	201706660	9560	9560	9560	9560	0
195	20241010	160000	201706660	9560	9560	9560	9560	0
196	20241010	155900	201706660	9560	9560	9560	9560	0
197	20241010	155800	201706660	9560	9560	9560	9560	0
198	20241010	155700	201706660	9560	9560	9560	9560	0
199	20241010	155600	201706660	9560	9560	9560	9560	0
200	20241010	155500	201706660	9560	9560	9560	9560	0
201	20241010	155400	201706660	9560	9560	9560	9560	0
202	20241010	155300	201706660	9560	9560	9560	9560	0
203	20241010	155200	201706660	9560	9560	9560	9560	0
204	20241010	155100	201706660	9560	9560	9560	9560	0
205	20241010	155000	201706660	9560	9560	9560	9560	0
206	20241010	154900	201706660	9560	9560	9560	9560	0
207	20241010	154800	201706660	9560	9560	9560	9560	0
208	20241010	154700	201706660	9560	9560	9560	9560	0
209	20241010	154600	201706660	9560	9560	9560	9560	0
210	20241010	154500	201706660	9560	9560	9560	9560	0
211	20241010	154400	201706660	9560	9560	9560	9560	0
212	20241010	154300	201706660	9560	9560	9560	9560	1074
213	20241010	154200	201706660	9560	9560	9560	9560	0
214	20241010	154100	201706660	9560	9560	9560	9560	0
215	20241010	154000	201706660	9560	9560	9560	9560	0
216	20241010	153900	201706660	9560	9560	9560	9560	0
217	20241010	153800	201706660	9560	9560	9560	9560	0
218	20241010	153700	201706660	9560	9560	9560	9560	0
219	20241010	153600	201706660	9560	9560	9560	9560	0
220	20241010	153500	201706660	9560	9560	9560	9560	0
221	20241010	153400	201706660	9560	9560	9560	9560	0
222	20241010	153300	201706660	9560	9560	9560	9560	0
223	20241010	153200	201706660	9560	9560	9560	9560	0
224	20241010	153100	201706660	9560	9560	9560	9560	0
225	20241010	153000	201706660	9560	9560	9560	9560	1074
226	20241010	152900	191439220	9570	9570	9570	9570	0
227	20241010	152800	191439220	9570	9570	9570	9570	0
228	20241010	152700	191439220	9570	9570	9570	9570	0
229	20241010	152600	191439220	9570	9570	9570	9570	0
230	20241010	152500	191439220	9570	9570	9570	9570	0
231	20241010	152400	191439220	9570	9570	9570	9570	0
232	20241010	152300	191439220	9570	9570	9570	9570	0
233	20241010	152200	191439220	9570	9570	9570	9570	0
234	20241010	152100	191439220	9570	9570	9570	9570	0
235	20241010	152000	191439220	9570	9570	9570	9570	0
236	20241010	151900	191439220	9570	9610	9610	9570	151
237	20241010	151800	189994070	9610	9610	9610	9610	4
238	20241010	151700	189955630	9570	9570	9570	9570	0
239	20241010	151600	189955630	9570	9570	9570	9570	50
240	20241010	151500	189477130	9620	9620	9620	9620	0
241	20241010	151400	189477130	9620	9600	9620	9600	14
242	20241010	151300	189342710	9620	9570	9620	9570	106
243	20241010	151200	188328240	9620	9620	9620	9620	0
244	20241010	151100	188328240	9620	9620	9620	9620	1
245	20241010	151000	188318620	9620	9620	9620	9620	0
246	20241010	150900	188318620	9620	9620	9620	9620	2
247	20241010	150800	188299380	9620	9620	9620	9620	1
248	20241010	150700	188289760	9620	9620	9620	9620	2
249	20241010	150600	188270520	9620	9620	9620	9620	0
250	20241010	150500	188270520	9620	9620	9620	9620	0
251	20241010	150400	188270520	9620	9620	9620	9620	0
252	20241010	150300	188270520	9620	9620	9620	9620	0
253	20241010	150200	188270520	9620	9620	9620	9620	0
254	20241010	150100	188270520	9620	9620	9620	9620	0
255	20241010	150000	188270520	9620	9620	9620	9620	0
256	20241010	145900	188270520	9620	9620	9620	9620	0
257	20241010	145800	188270520	9620	9620	9620	9620	0
258	20241010	145700	188270520	9620	9620	9620	9620	0
259	20241010	145600	188270520	9620	9620	9620	9620	2
260	20241010	145500	188251280	9620	9620	9620	9620	1
261	20241010	145400	188241660	9610	9610	9610	9610	1
262	20241010	145300	188232050	9570	9570	9570	9570	0
263	20241010	145200	188232050	9570	9580	9580	9570	20
264	20241010	145100	188040630	9620	9620	9620	9620	0
265	20241010	145000	188040630	9620	9620	9620	9620	0
266	20241010	144900	188040630	9620	9620	9620	9620	0
267	20241010	144800	188040630	9620	9620	9620	9620	0
268	20241010	144700	188040630	9620	9620	9620	9620	42
269	20241010	144600	187636590	9620	9620	9620	9620	0
270	20241010	144500	187636590	9620	9620	9620	9620	0
271	20241010	144400	187636590	9620	9580	9620	9580	571
272	20241010	144300	182166370	9580	9580	9580	9580	277
273	20241010	144200	179512710	9580	9580	9580	9580	0
274	20241010	144100	179512710	9580	9580	9580	9580	0
275	20241010	144000	179512710	9580	9580	9580	9580	0
276	20241010	143900	179512710	9580	9580	9580	9580	0
277	20241010	143800	179512710	9580	9580	9580	9580	0
278	20241010	143700	179512710	9580	9580	9580	9580	0
279	20241010	143600	179512710	9580	9580	9580	9580	10
280	20241010	143500	179416910	9580	9580	9580	9580	60
281	20241010	143400	178842110	9620	9620	9620	9620	0
282	20241010	143300	178842110	9620	9620	9620	9620	1
283	20241010	143200	178832490	9580	9580	9580	9580	0
284	20241010	143100	178832490	9580	9580	9580	9580	0
285	20241010	143000	178832490	9580	9580	9580	9580	189
286	20241010	142900	177021870	9580	9580	9580	9580	0
287	20241010	142800	177021870	9580	9580	9580	9580	0
288	20241010	142700	177021870	9580	9590	9590	9580	103
289	20241010	142600	176034820	9630	9620	9630	9620	2
290	20241010	142500	176015570	9630	9630	9630	9630	0
291	20241010	142400	176015570	9630	9630	9630	9630	0
292	20241010	142300	176015570	9630	9630	9630	9630	0
293	20241010	142200	176015570	9630	9630	9630	9630	0
294	20241010	142100	176015570	9630	9630	9630	9630	0
295	20241010	142000	176015570	9630	9630	9630	9630	0
296	20241010	141900	176015570	9630	9630	9630	9630	0
297	20241010	141800	176015570	9630	9630	9630	9630	1
298	20241010	141700	176005940	9580	9580	9580	9580	0
299	20241010	141600	176005940	9580	9580	9580	9580	0
300	20241010	141500	176005940	9580	9580	9580	9580	0
301	20241010	141400	176005940	9580	9580	9580	9580	0
302	20241010	141300	176005940	9580	9580	9580	9580	0
303	20241010	141200	176005940	9580	9580	9580	9580	0
304	20241010	141100	176005940	9580	9580	9580	9580	0
305	20241010	141000	176005940	9580	9580	9580	9580	0
306	20241010	140900	176005940	9580	9580	9580	9580	0
307	20241010	140800	176005940	9580	9580	9580	9580	0
308	20241010	140700	176005940	9580	9580	9580	9580	0
309	20241010	140600	176005940	9580	9580	9580	9580	26
310	20241010	140500	175756860	9580	9580	9580	9580	0
311	20241010	140400	175756860	9580	9580	9580	9580	1
312	20241010	140300	175747280	9610	9610	9610	9610	2
313	20241010	140200	175728060	9640	9640	9640	9640	0
314	20241010	140100	175728060	9640	9640	9640	9640	1
315	20241010	140000	175718420	9640	9640	9640	9640	30
316	20241010	135900	175429220	9640	9640	9640	9640	0
317	20241010	135800	175429220	9640	9640	9640	9640	0
318	20241010	135700	175429220	9640	9640	9640	9640	0
319	20241010	135600	175429220	9640	9640	9640	9640	0
320	20241010	135500	175429220	9640	9640	9640	9640	0
321	20241010	135400	175429220	9640	9640	9640	9640	0
322	20241010	135300	175429220	9640	9640	9640	9640	0
323	20241010	135200	175429220	9640	9640	9640	9640	0
324	20241010	135100	175429220	9640	9640	9640	9640	166
325	20241010	135000	173828980	9640	9640	9640	9640	0
326	20241010	134900	173828980	9640	9640	9640	9640	0
327	20241010	134800	173828980	9640	9610	9640	9610	2
328	20241010	134700	173809730	9580	9580	9580	9580	0
329	20241010	134600	173809730	9580	9580	9580	9580	0
330	20241010	134500	173809730	9580	9580	9580	9580	0
331	20241010	134400	173809730	9580	9580	9580	9580	0
332	20241010	134300	173809730	9580	9580	9580	9580	0
333	20241010	134200	173809730	9580	9600	9600	9580	305
334	20241010	134100	170885240	9650	9650	9650	9650	0
335	20241010	134000	170885240	9650	9650	9650	9650	2
336	20241010	133900	170865940	9650	9650	9650	9650	0
337	20241010	133800	170865940	9650	9650	9650	9650	0
338	20241010	133700	170865940	9650	9650	9650	9650	0
339	20241010	133600	170865940	9650	9650	9650	9650	0
340	20241010	133500	170865940	9650	9650	9650	9650	100
341	20241010	133400	169900940	9650	9650	9650	9650	1
342	20241010	133300	169891290	9660	9660	9660	9660	0
343	20241010	133200	169891290	9660	9650	9660	9650	2
344	20241010	133100	169871980	9660	9660	9660	9660	0
345	20241010	133000	169871980	9660	9660	9660	9660	0
346	20241010	132900	169871980	9660	9660	9660	9660	0
347	20241010	132800	169871980	9660	9660	9660	9660	10
348	20241010	132700	169775380	9670	9670	9670	9670	0
349	20241010	132600	169775380	9670	9670	9670	9670	0
350	20241010	132500	169775380	9670	9670	9670	9670	0
351	20241010	132400	169775380	9670	9670	9670	9670	0
352	20241010	132300	169775380	9670	9670	9670	9670	0
353	20241010	132200	169775380	9670	9590	9670	9590	800
354	20241010	132100	162096340	9580	9580	9580	9580	0
355	20241010	132000	162096340	9580	9580	9580	9580	1
356	20241010	131900	162086760	9580	9580	9580	9580	0
357	20241010	131800	162086760	9580	9580	9580	9580	9
358	20241010	131700	162000540	9580	9580	9580	9580	36
359	20241010	131600	161655660	9580	9580	9580	9580	404
360	20241010	131500	157785340	9590	9590	9590	9590	0
361	20241010	131400	157785340	9590	9590	9590	9590	2
362	20241010	131300	157766160	9590	9590	9590	9590	0
363	20241010	131200	157766160	9590	9590	9590	9590	0
364	20241010	131100	157766160	9590	9580	9590	9580	915
365	20241010	131000	148995410	9590	9600	9600	9590	923
366	20241010	130900	140142840	9600	9600	9600	9600	0
367	20241010	130800	140142840	9600	9600	9600	9600	1
368	20241010	130700	140133240	9590	9590	9590	9590	2
369	20241010	130600	140114060	9600	9600	9600	9600	0
370	20241010	130500	140114060	9600	9600	9600	9600	0
371	20241010	130400	140114060	9600	9600	9600	9600	1
372	20241010	130300	140104460	9600	9600	9600	9600	0
373	20241010	130200	140104460	9600	9600	9600	9600	100
374	20241010	130100	139144460	9600	9590	9600	9590	198
375	20241010	130000	137243950	9600	9610	9610	9600	310
376	20241010	125900	134267920	9620	9620	9620	9620	0
377	20241010	125800	134267920	9620	9600	9620	9600	2
378	20241010	125700	134248700	9610	9610	9610	9610	0
379	20241010	125600	134248700	9610	9610	9610	9610	1
380	20241010	125500	134239090	9620	9620	9620	9620	1
381	20241010	125400	134229470	9600	9600	9600	9600	0
382	20241010	125300	134229470	9600	9600	9600	9600	0
383	20241010	125200	134229470	9600	9600	9600	9600	0
384	20241010	125100	134229470	9600	9600	9600	9600	0
385	20241010	125000	134229470	9600	9600	9600	9600	0
386	20241010	124900	134229470	9600	9600	9600	9600	8
387	20241010	124800	134152670	9590	9610	9610	9590	500
388	20241010	124700	129354520	9610	9610	9610	9610	0
389	20241010	124600	129354520	9610	9610	9610	9610	0
390	20241010	124500	129354520	9610	9610	9610	9610	0
391	20241010	124400	129354520	9610	9610	9610	9610	71
392	20241010	124300	128672210	9620	9620	9620	9620	1
393	20241010	124200	128662590	9610	9610	9610	9610	2
394	20241010	124100	128643370	9610	9610	9610	9610	1
395	20241010	124000	128633760	9610	9610	9610	9610	0
396	20241010	123900	128633760	9610	9610	9610	9610	17
397	20241010	123800	128470390	9620	9620	9620	9620	0
398	20241010	123700	128470390	9620	9620	9620	9620	0
399	20241010	123600	128470390	9620	9620	9620	9620	0
400	20241010	123500	128470390	9620	9620	9620	9620	0
401	20241010	123400	128470390	9620	9620	9620	9620	0
402	20241010	123300	128470390	9620	9620	9620	9620	0
403	20241010	123200	128470390	9620	9620	9620	9620	0
404	20241010	123100	128470390	9620	9620	9620	9620	0
405	20241010	123000	128470390	9620	9620	9620	9620	0
406	20241010	122900	128470390	9620	9620	9620	9620	8
407	20241010	122800	128393430	9620	9620	9620	9620	0
408	20241010	122700	128393430	9620	9620	9620	9620	0
409	20241010	122600	128393430	9620	9620	9620	9620	0
410	20241010	122500	128393430	9620	9620	9620	9620	0
411	20241010	122400	128393430	9620	9620	9620	9620	0
412	20241010	122300	128393430	9620	9620	9620	9620	1
413	20241010	122200	128383810	9620	9620	9620	9620	0
414	20241010	122100	128383810	9620	9620	9620	9620	0
415	20241010	122000	128383810	9620	9620	9620	9620	0
416	20241010	121900	128383810	9620	9620	9620	9620	4
417	20241010	121800	128345330	9620	9620	9620	9620	49
418	20241010	121700	127873950	9620	9620	9620	9620	0
419	20241010	121600	127873950	9620	9620	9620	9620	0
420	20241010	121500	127873950	9620	9620	9620	9620	0
421	20241010	121400	127873950	9620	9620	9620	9620	0
422	20241010	121300	127873950	9620	9620	9620	9620	0
423	20241010	121200	127873950	9620	9620	9620	9620	0
424	20241010	121100	127873950	9620	9620	9620	9620	0
425	20241010	121000	127873950	9620	9620	9620	9620	0
426	20241010	120900	127873950	9620	9620	9620	9620	0
427	20241010	120800	127873950	9620	9630	9630	9620	11
428	20241010	120700	127768030	9640	9640	9640	9640	5
429	20241010	120600	127719830	9640	9640	9640	9640	0
430	20241010	120500	127719830	9640	9640	9640	9640	1
431	20241010	120400	127710190	9640	9640	9640	9640	0
432	20241010	120300	127710190	9640	9640	9640	9640	0
433	20241010	120200	127710190	9640	9640	9640	9640	0
434	20241010	120100	127710190	9640	9640	9640	9640	1
435	20241010	120000	127700550	9630	9630	9630	9630	0
436	20241010	115900	127700550	9630	9630	9630	9630	0
437	20241010	115800	127700550	9630	9620	9630	9620	22
438	20241010	115700	127488810	9600	9600	9600	9600	0
439	20241010	115600	127488810	9600	9600	9600	9600	0
440	20241010	115500	127488810	9600	9600	9600	9600	0
441	20241010	115400	127488810	9600	9600	9600	9600	0
442	20241010	115300	127488810	9600	9600	9600	9600	2
443	20241010	115200	127469610	9590	9590	9590	9590	0
444	20241010	115100	127469610	9590	9590	9590	9590	0
445	20241010	115000	127469610	9590	9590	9590	9590	100
446	20241010	114900	126510610	9590	9590	9590	9590	0
447	20241010	114800	126510610	9590	9590	9590	9590	100
448	20241010	114700	125551610	9590	9590	9590	9590	0
449	20241010	114600	125551610	9590	9590	9590	9590	0
450	20241010	114500	125551610	9590	9590	9590	9590	0
451	20241010	114400	125551610	9590	9620	9620	9590	2212
452	20241010	114300	104315890	9620	9620	9620	9620	0
453	20241010	114200	104315890	9620	9620	9620	9620	0
454	20241010	114100	104315890	9620	9620	9620	9620	200
455	20241010	114000	102391890	9620	9620	9620	9620	14
456	20241010	113900	102257210	9670	9670	9670	9670	0
457	20241010	113800	102257210	9670	9620	9670	9620	201
458	20241010	113700	100323540	9650	9650	9650	9650	184
459	20241010	113600	98547940	9670	9670	9670	9670	0
460	20241010	113500	98547940	9670	9670	9670	9670	0
461	20241010	113400	98547940	9670	9670	9670	9670	0
462	20241010	113300	98547940	9670	9670	9670	9670	0
463	20241010	113200	98547940	9670	9670	9670	9670	2
464	20241010	113100	98528600	9670	9670	9670	9670	0
465	20241010	113000	98528600	9670	9660	9670	9660	2
466	20241010	112900	98509270	9670	9670	9670	9670	0
467	20241010	112800	98509270	9670	9670	9670	9670	0
468	20241010	112700	98509270	9670	9670	9670	9670	0
469	20241010	112600	98509270	9670	9670	9670	9670	3
470	20241010	112500	98480260	9620	9620	9620	9620	0
471	20241010	112400	98480260	9620	9620	9620	9620	1000
472	20241010	112300	88860260	9620	9620	9620	9620	102
473	20241010	112200	87879020	9620	9620	9620	9620	0
474	20241010	112100	87879020	9620	9620	9620	9620	79
475	20241010	112000	87119040	9620	9620	9620	9620	0
476	20241010	111900	87119040	9620	9620	9620	9620	0
477	20241010	111800	87119040	9620	9620	9620	9620	0
478	20241010	111700	87119040	9620	9620	9620	9620	0
479	20241010	111600	87119040	9620	9620	9620	9620	2
480	20241010	111500	87099800	9620	9620	9620	9620	0
481	20241010	111400	87099800	9620	9620	9620	9620	0
482	20241010	111300	87099800	9620	9620	9620	9620	5
483	20241010	111200	87051700	9620	9620	9620	9620	8
484	20241010	111100	86974740	9620	9620	9620	9620	0
485	20241010	111000	86974740	9620	9620	9620	9620	0
486	20241010	110900	86974740	9620	9620	9620	9620	20
487	20241010	110800	86782340	9620	9620	9620	9620	0
488	20241010	110700	86782340	9620	9620	9620	9620	0
489	20241010	110600	86782340	9620	9620	9620	9620	0
490	20241010	110500	86782340	9620	9620	9620	9620	0
491	20241010	110400	86782340	9620	9620	9620	9620	0
492	20241010	110300	86782340	9620	9630	9630	9620	100
493	20241010	110200	85820330	9620	9620	9620	9620	0
494	20241010	110100	85820330	9620	9620	9620	9620	0
495	20241010	110000	85820330	9620	9620	9620	9620	0
496	20241010	105900	85820330	9620	9620	9620	9620	0
497	20241010	105800	85820330	9620	9620	9620	9620	0
498	20241010	105700	85820330	9620	9620	9620	9620	0
499	20241010	105600	85820330	9620	9620	9620	9620	3
500	20241010	105500	85791470	9620	9630	9630	9620	125
501	20241010	105400	84587860	9630	9630	9630	9630	0
502	20241010	105300	84587860	9630	9640	9640	9630	140
503	20241010	105200	83239630	9680	9680	9680	9680	0
504	20241010	105100	83239630	9680	9680	9680	9680	0
505	20241010	105000	83239630	9680	9680	9680	9680	0
506	20241010	104900	83239630	9680	9680	9680	9680	0
507	20241010	104800	83239630	9680	9680	9680	9680	0
508	20241010	104700	83239630	9680	9680	9680	9680	0
509	20241010	104600	83239630	9680	9680	9680	9680	0
510	20241010	104500	83239630	9680	9680	9680	9680	0
511	20241010	104400	83239630	9680	9680	9680	9680	0
512	20241010	104300	83239630	9680	9680	9680	9680	0
513	20241010	104200	83239630	9680	9680	9680	9680	0
514	20241010	104100	83239630	9680	9680	9680	9680	0
515	20241010	104000	83239630	9680	9680	9680	9680	0
516	20241010	103900	83239630	9680	9680	9680	9680	1
517	20241010	103800	83229950	9630	9630	9630	9630	0
518	20241010	103700	83229950	9630	9630	9630	9630	1
519	20241010	103600	83220320	9630	9630	9630	9630	0
520	20241010	103500	83220320	9630	9630	9630	9630	0
521	20241010	103400	83220320	9630	9630	9630	9630	0
522	20241010	103300	83220320	9630	9640	9640	9630	740
523	20241010	103200	76093030	9640	9640	9640	9640	0
524	20241010	103100	76093030	9640	9640	9640	9640	11
525	20241010	103000	75986990	9680	9680	9680	9680	0
526	20241010	102900	75986990	9680	9680	9680	9680	1
527	20241010	102800	75977310	9640	9640	9640	9640	80
528	20241010	102700	75206110	9640	9640	9640	9640	0
529	20241010	102600	75206110	9640	9640	9640	9640	20
530	20241010	102500	75013310	9680	9640	9680	9640	11
531	20241010	102400	74907230	9680	9680	9680	9680	0
532	20241010	102300	74907230	9680	9680	9680	9680	0
533	20241010	102200	74907230	9680	9680	9680	9680	0
534	20241010	102100	74907230	9680	9680	9680	9680	1
535	20241010	102000	74897550	9640	9640	9640	9640	0
536	20241010	101900	74897550	9640	9640	9640	9640	0
537	20241010	101800	74897550	9640	9640	9640	9640	0
538	20241010	101700	74897550	9640	9640	9640	9640	0
539	20241010	101600	74897550	9640	9640	9640	9640	0
540	20241010	101500	74897550	9640	9640	9640	9640	0
541	20241010	101400	74897550	9640	9640	9640	9640	100
542	20241010	101300	73933550	9650	9650	9650	9650	281
543	20241010	101200	71221900	9650	9650	9650	9650	1000
544	20241010	101100	61571900	9650	9650	9650	9650	109
545	20241010	101000	60520050	9650	9650	9650	9650	0
546	20241010	100900	60520050	9650	9650	9650	9650	0
547	20241010	100800	60520050	9650	9680	9680	9650	20
548	20241010	100700	60326750	9680	9680	9680	9680	0
549	20241010	100600	60326750	9680	9670	9680	9670	5
550	20241010	100500	60278360	9680	9680	9680	9680	0
551	20241010	100400	60278360	9680	9680	9680	9680	0
552	20241010	100300	60278360	9680	9680	9680	9680	0
553	20241010	100200	60278360	9680	9680	9680	9680	0
554	20241010	100100	60278360	9680	9640	9680	9640	22
555	20241010	100000	60066200	9690	9690	9690	9690	0
556	20241010	095900	60066200	9690	9690	9690	9690	0
557	20241010	095800	60066200	9690	9680	9690	9680	35
558	20241010	095700	59727320	9700	9700	9700	9700	0
559	20241010	095600	59727320	9700	9700	9700	9700	5
560	20241010	095500	59678820	9700	9700	9700	9700	0
561	20241010	095400	59678820	9700	9700	9700	9700	31
562	20241010	095300	59378120	9700	9690	9700	9690	200
563	20241010	095200	57438290	9690	9690	9690	9690	235
564	20241010	095100	55161140	9690	9650	9690	9650	647
565	20241010	095000	48906150	9630	9630	9630	9630	0
566	20241010	094900	48906150	9630	9630	9630	9630	0
567	20241010	094800	48906150	9630	9630	9630	9630	49
568	20241010	094700	48434280	9650	9650	9650	9650	0
569	20241010	094600	48434280	9650	9650	9650	9650	262
570	20241010	094500	45905980	9600	9650	9650	9600	85
571	20241010	094400	45089730	9660	9630	9660	9630	496
572	20241010	094300	40299660	9630	9600	9630	9600	21
573	20241010	094200	40098030	9600	9600	9600	9600	0
574	20241010	094100	40098030	9600	9600	9600	9600	0
575	20241010	094000	40098030	9600	9600	9600	9600	0
576	20241010	093900	40098030	9600	9600	9600	9600	0
577	20241010	093800	40098030	9600	9600	9600	9600	0
578	20241010	093700	40098030	9600	9610	9610	9600	371
579	20241010	093600	36534800	9610	9610	9610	9610	0
580	20241010	093500	36534800	9610	9620	9620	9610	20
581	20241010	093400	36342430	9630	9630	9630	9630	0
582	20241010	093300	36342430	9630	9630	9630	9630	0
583	20241010	093200	36342430	9630	9630	9630	9630	0
584	20241010	093100	36342430	9630	9630	9630	9630	51
585	20241010	093000	35851300	9630	9630	9630	9630	0
586	20241010	092900	35851300	9630	9630	9630	9630	52
587	20241010	092800	35350540	9630	9630	9630	9630	14
588	20241010	092700	35215720	9640	9640	9640	9640	0
589	20241010	092600	35215720	9640	9640	9640	9640	60
590	20241010	092500	34637320	9650	9660	9660	9650	21
591	20241010	092400	34434530	9670	9670	9670	9670	150
592	20241010	092300	32984030	9670	9660	9670	9660	67
593	20241010	092200	32336700	9660	9600	9660	9600	23
594	20241010	092100	32115200	9600	9600	9600	9600	1
595	20241010	092000	32105600	9600	9600	9600	9600	1
596	20241010	091900	32096000	9600	9600	9600	9600	129
597	20241010	091800	30857600	9600	9600	9600	9600	163
598	20241010	091700	29292800	9600	9610	9610	9600	164
599	20241010	091600	27718190	9600	9600	9600	9600	0
600	20241010	091500	27718190	9600	9600	9600	9600	0
601	20241010	091400	27718190	9600	9600	9600	9600	0
602	20241010	091300	27718190	9600	9620	9620	9600	446
603	20241010	091200	23429250	9620	9620	9620	9620	206
604	20241010	091100	21447530	9630	9630	9630	9630	100
605	20241010	091000	20484530	9680	9680	9680	9680	0
606	20241010	090900	20484530	9680	9680	9680	9680	0
607	20241010	090800	20484530	9680	9680	9680	9680	1
608	20241010	090700	20474850	9620	9620	9620	9620	0
609	20241010	090600	20474850	9620	9620	9620	9620	97
610	20241010	090500	19541710	9620	9630	9630	9620	54
611	20241010	090400	19022220	9680	9680	9680	9680	100
612	20241010	090300	18054220	9680	9680	9680	9680	900
613	20241010	090200	9342220	9690	9690	9690	9690	200
614	20241010	090100	7404220	9690	9600	9690	9600	71
615	20241010	090000	6722000	9580	9580	9580	9580	300