KissMeData/030960/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191400	438150780	9670	9670	9670	9670	1811
3	20241011	191300	438150780	9670	9670	9670	9670	0
4	20241011	191200	438150780	9670	9670	9670	9670	0
5	20241011	191100	438150780	9670	9670	9670	9670	0
6	20241011	191000	438150780	9670	9670	9670	9670	0
7	20241011	190900	438150780	9670	9670	9670	9670	0
8	20241011	190800	438150780	9670	9670	9670	9670	0
9	20241011	190700	438150780	9670	9670	9670	9670	0
10	20241011	190600	438150780	9670	9670	9670	9670	0
11	20241011	190500	438150780	9670	9670	9670	9670	0
12	20241011	190400	438150780	9670	9670	9670	9670	0
13	20241011	190300	438150780	9670	9670	9670	9670	0
14	20241011	190200	438150780	9670	9670	9670	9670	0
15	20241011	190100	438150780	9670	9670	9670	9670	0
16	20241011	190000	438150780	9670	9670	9670	9670	0
17	20241011	185900	438150780	9670	9670	9670	9670	0
18	20241011	185800	438150780	9670	9670	9670	9670	0
19	20241011	185700	438150780	9670	9670	9670	9670	0
20	20241011	185600	438150780	9670	9670	9670	9670	0
21	20241011	185500	438150780	9670	9670	9670	9670	0
22	20241011	185400	438150780	9670	9670	9670	9670	0
23	20241011	185300	438150780	9670	9670	9670	9670	0
24	20241011	185200	438150780	9670	9670	9670	9670	0
25	20241011	185100	438150780	9670	9670	9670	9670	0
26	20241011	185000	438150780	9670	9670	9670	9670	0
27	20241011	184900	438150780	9670	9670	9670	9670	0
28	20241011	184800	438150780	9670	9670	9670	9670	0
29	20241011	184700	438150780	9670	9670	9670	9670	0
30	20241011	184600	438150780	9670	9670	9670	9670	0
31	20241011	184500	438150780	9670	9670	9670	9670	0
32	20241011	184400	438150780	9670	9670	9670	9670	1811
33	20241011	184300	438150780	9670	9670	9670	9670	0
34	20241011	184200	438150780	9670	9670	9670	9670	0
35	20241011	184100	438150780	9670	9670	9670	9670	0
36	20241011	184000	438150780	9670	9670	9670	9670	0
37	20241011	183900	438150780	9670	9670	9670	9670	0
38	20241011	183800	438150780	9670	9670	9670	9670	0
39	20241011	183700	438150780	9670	9670	9670	9670	0
40	20241011	183600	438150780	9670	9670	9670	9670	0
41	20241011	183500	438150780	9670	9670	9670	9670	0
42	20241011	183400	438150780	9670	9670	9670	9670	0
43	20241011	183300	438150780	9670	9670	9670	9670	0
44	20241011	183200	438150780	9670	9670	9670	9670	0
45	20241011	183100	438150780	9670	9670	9670	9670	0
46	20241011	183000	438150780	9670	9670	9670	9670	0
47	20241011	182900	438150780	9670	9670	9670	9670	0
48	20241011	182800	438150780	9670	9670	9670	9670	0
49	20241011	182700	438150780	9670	9670	9670	9670	0
50	20241011	182600	438150780	9670	9670	9670	9670	0
51	20241011	182500	438150780	9670	9670	9670	9670	0
52	20241011	182400	438150780	9670	9670	9670	9670	0
53	20241011	182300	438150780	9670	9670	9670	9670	0
54	20241011	182200	438150780	9670	9670	9670	9670	0
55	20241011	182100	438150780	9670	9670	9670	9670	0
56	20241011	182000	438150780	9670	9670	9670	9670	0
57	20241011	181900	438150780	9670	9670	9670	9670	0
58	20241011	181800	438150780	9670	9670	9670	9670	0
59	20241011	181700	438150780	9670	9670	9670	9670	0
60	20241011	181600	438150780	9670	9670	9670	9670	0
61	20241011	181500	438150780	9670	9670	9670	9670	0
62	20241011	181400	438150780	9670	9670	9670	9670	1811
63	20241011	181300	438150780	9670	9670	9670	9670	0
64	20241011	181200	438150780	9670	9670	9670	9670	0
65	20241011	181100	438150780	9670	9670	9670	9670	0
66	20241011	181000	438150780	9670	9670	9670	9670	0
67	20241011	180900	438150780	9670	9670	9670	9670	0
68	20241011	180800	438150780	9670	9670	9670	9670	0
69	20241011	180700	438150780	9670	9670	9670	9670	0
70	20241011	180600	438150780	9670	9670	9670	9670	0
71	20241011	180500	438150780	9670	9670	9670	9670	0
72	20241011	180400	438150780	9670	9670	9670	9670	0
73	20241011	180300	438150780	9670	9670	9670	9670	0
74	20241011	180200	438150780	9670	9670	9670	9670	0
75	20241011	180100	438150780	9670	9670	9670	9670	0
76	20241011	180000	438150780	9670	9670	9670	9670	0
77	20241011	175900	438150780	9670	9670	9670	9670	0
78	20241011	175800	438150780	9670	9670	9670	9670	0
79	20241011	175700	438150780	9670	9670	9670	9670	0
80	20241011	175600	438150780	9670	9670	9670	9670	0
81	20241011	175500	438150780	9670	9670	9670	9670	0
82	20241011	175400	438150780	9670	9670	9670	9670	0
83	20241011	175300	438150780	9670	9670	9670	9670	0
84	20241011	175200	438150780	9670	9670	9670	9670	0
85	20241011	175100	438150780	9670	9670	9670	9670	0
86	20241011	175000	438150780	9670	9670	9670	9670	0
87	20241011	174900	438150780	9670	9670	9670	9670	0
88	20241011	174800	438150780	9670	9670	9670	9670	0
89	20241011	174700	438150780	9670	9670	9670	9670	0
90	20241011	174600	438150780	9670	9670	9670	9670	0
91	20241011	174500	438150780	9670	9670	9670	9670	0
92	20241011	174400	438150780	9670	9670	9670	9670	1811
93	20241011	174300	438150780	9670	9670	9670	9670	0
94	20241011	174200	438150780	9670	9670	9670	9670	0
95	20241011	174100	438150780	9670	9670	9670	9670	0
96	20241011	174000	438150780	9670	9670	9670	9670	0
97	20241011	173900	438150780	9670	9670	9670	9670	0
98	20241011	173800	438150780	9670	9670	9670	9670	0
99	20241011	173700	438150780	9670	9670	9670	9670	0
100	20241011	173600	438150780	9670	9670	9670	9670	0
101	20241011	173500	438150780	9670	9670	9670	9670	0
102	20241011	173400	438150780	9670	9670	9670	9670	0
103	20241011	173300	438150780	9670	9670	9670	9670	0
104	20241011	173200	438150780	9670	9670	9670	9670	0
105	20241011	173100	438150780	9670	9670	9670	9670	0
106	20241011	173000	438150780	9670	9670	9670	9670	0
107	20241011	172900	438150780	9670	9670	9670	9670	0
108	20241011	172800	438150780	9670	9670	9670	9670	0
109	20241011	172700	438150780	9670	9670	9670	9670	0
110	20241011	172600	438150780	9670	9670	9670	9670	0
111	20241011	172500	438150780	9670	9670	9670	9670	0
112	20241011	172400	438150780	9670	9670	9670	9670	0
113	20241011	172300	438150780	9670	9670	9670	9670	0
114	20241011	172200	438150780	9670	9670	9670	9670	0
115	20241011	172100	438150780	9670	9670	9670	9670	0
116	20241011	172000	438150780	9670	9670	9670	9670	0
117	20241011	171900	438150780	9670	9670	9670	9670	0
118	20241011	171800	438150780	9670	9670	9670	9670	0
119	20241011	171700	438150780	9670	9670	9670	9670	0
120	20241011	171600	438150780	9670	9670	9670	9670	0
121	20241011	171500	438150780	9670	9670	9670	9670	0
122	20241011	171400	438150780	9670	9670	9670	9670	1811
123	20241011	171300	438150780	9670	9670	9670	9670	0
124	20241011	171200	438150780	9670	9670	9670	9670	0
125	20241011	171100	438150780	9670	9670	9670	9670	0
126	20241011	171000	438150780	9670	9670	9670	9670	0
127	20241011	170900	438150780	9670	9670	9670	9670	0
128	20241011	170800	438150780	9670	9670	9670	9670	0
129	20241011	170700	438150780	9670	9670	9670	9670	0
130	20241011	170600	438150780	9670	9670	9670	9670	0
131	20241011	170500	438150780	9670	9670	9670	9670	0
132	20241011	170400	438150780	9670	9670	9670	9670	0
133	20241011	170300	438150780	9670	9670	9670	9670	0
134	20241011	170200	438150780	9670	9670	9670	9670	0
135	20241011	170100	438150780	9670	9670	9670	9670	0
136	20241011	170000	438150780	9670	9670	9670	9670	0
137	20241011	165900	438150780	9670	9670	9670	9670	0
138	20241011	165800	438150780	9670	9670	9670	9670	0
139	20241011	165700	438150780	9670	9670	9670	9670	0
140	20241011	165600	438150780	9670	9670	9670	9670	0
141	20241011	165500	438150780	9670	9670	9670	9670	0
142	20241011	165400	438150780	9670	9670	9670	9670	0
143	20241011	165300	438150780	9670	9670	9670	9670	0
144	20241011	165200	438150780	9670	9670	9670	9670	0
145	20241011	165100	438150780	9670	9670	9670	9670	0
146	20241011	165000	438150780	9670	9670	9670	9670	0
147	20241011	164900	438150780	9670	9670	9670	9670	0
148	20241011	164800	438150780	9670	9670	9670	9670	0
149	20241011	164700	438150780	9670	9670	9670	9670	0
150	20241011	164600	438150780	9670	9670	9670	9670	0
151	20241011	164500	438150780	9670	9670	9670	9670	0
152	20241011	164400	438150780	9670	9670	9670	9670	1811
153	20241011	164300	438150780	9670	9670	9670	9670	0
154	20241011	164200	438150780	9670	9670	9670	9670	0
155	20241011	164100	438150780	9670	9670	9670	9670	0
156	20241011	164000	438150780	9670	9670	9670	9670	0
157	20241011	163900	438150780	9670	9670	9670	9670	0
158	20241011	163800	438150780	9670	9670	9670	9670	0
159	20241011	163700	438150780	9670	9670	9670	9670	0
160	20241011	163600	438150780	9670	9670	9670	9670	0
161	20241011	163500	438150780	9670	9670	9670	9670	0
162	20241011	163400	438150780	9670	9670	9670	9670	0
163	20241011	163300	438150780	9670	9670	9670	9670	0
164	20241011	163200	438150780	9670	9670	9670	9670	0
165	20241011	163100	438150780	9670	9670	9670	9670	0
166	20241011	163000	438150780	9670	9670	9670	9670	0
167	20241011	162900	438150780	9670	9670	9670	9670	0
168	20241011	162800	438150780	9670	9670	9670	9670	0
169	20241011	162700	438150780	9670	9670	9670	9670	0
170	20241011	162600	438150780	9670	9670	9670	9670	0
171	20241011	162500	438150780	9670	9670	9670	9670	0
172	20241011	162400	438150780	9670	9670	9670	9670	0
173	20241011	162300	438150780	9670	9670	9670	9670	0
174	20241011	162200	438150780	9670	9670	9670	9670	0
175	20241011	162100	438150780	9670	9670	9670	9670	0
176	20241011	162000	438150780	9670	9670	9670	9670	0
177	20241011	161900	438150780	9670	9670	9670	9670	0
178	20241011	161800	438150780	9670	9670	9670	9670	0
179	20241011	161700	438150780	9670	9670	9670	9670	0
180	20241011	161600	438150780	9670	9670	9670	9670	0
181	20241011	161500	438150780	9670	9670	9670	9670	0
182	20241011	161400	438150780	9670	9670	9670	9670	1811
183	20241011	161300	438150780	9670	9670	9670	9670	0
184	20241011	161200	438150780	9670	9670	9670	9670	0
185	20241011	161100	438150780	9670	9670	9670	9670	0
186	20241011	161000	438150780	9670	9670	9670	9670	0
187	20241011	160900	438150780	9670	9670	9670	9670	0
188	20241011	160800	438150780	9670	9670	9670	9670	0
189	20241011	160700	438150780	9670	9670	9670	9670	0
190	20241011	160600	438150780	9670	9670	9670	9670	0
191	20241011	160500	438150780	9670	9670	9670	9670	0
192	20241011	160400	438150780	9670	9670	9670	9670	0
193	20241011	160300	438150780	9670	9670	9670	9670	0
194	20241011	160200	438150780	9670	9670	9670	9670	0
195	20241011	160100	438150780	9670	9670	9670	9670	0
196	20241011	160000	438150780	9670	9670	9670	9670	0
197	20241011	155900	438150780	9670	9670	9670	9670	0
198	20241011	155800	438150780	9670	9670	9670	9670	0
199	20241011	155700	438150780	9670	9670	9670	9670	0
200	20241011	155600	438150780	9670	9670	9670	9670	0
201	20241011	155500	438150780	9670	9670	9670	9670	0
202	20241011	155400	438150780	9670	9670	9670	9670	0
203	20241011	155300	438150780	9670	9670	9670	9670	0
204	20241011	155200	438150780	9670	9670	9670	9670	0
205	20241011	155100	438150780	9670	9670	9670	9670	0
206	20241011	155000	438150780	9670	9670	9670	9670	0
207	20241011	154900	438150780	9670	9670	9670	9670	0
208	20241011	154800	438150780	9670	9670	9670	9670	0
209	20241011	154700	438150780	9670	9670	9670	9670	0
210	20241011	154600	438150780	9670	9670	9670	9670	0
211	20241011	154500	438150780	9670	9670	9670	9670	0
212	20241011	154400	438150780	9670	9670	9670	9670	1811
213	20241011	154300	438150780	9670	9670	9670	9670	0
214	20241011	154200	438150780	9670	9670	9670	9670	0
215	20241011	154100	438150780	9670	9670	9670	9670	0
216	20241011	154000	438150780	9670	9670	9670	9670	0
217	20241011	153900	438150780	9670	9670	9670	9670	0
218	20241011	153800	438150780	9670	9670	9670	9670	0
219	20241011	153700	438150780	9670	9670	9670	9670	0
220	20241011	153600	438150780	9670	9670	9670	9670	0
221	20241011	153500	438150780	9670	9670	9670	9670	0
222	20241011	153400	438150780	9670	9670	9670	9670	0
223	20241011	153300	438150780	9670	9670	9670	9670	0
224	20241011	153200	438150780	9670	9670	9670	9670	0
225	20241011	153100	438150780	9670	9670	9670	9670	0
226	20241011	153000	438150780	9670	9670	9670	9670	1811
227	20241011	152900	420638410	9750	9750	9750	9750	0
228	20241011	152800	420638410	9750	9750	9750	9750	0
229	20241011	152700	420638410	9750	9750	9750	9750	0
230	20241011	152600	420638410	9750	9750	9750	9750	0
231	20241011	152500	420638410	9750	9750	9750	9750	0
232	20241011	152400	420638410	9750	9750	9750	9750	0
233	20241011	152300	420638410	9750	9750	9750	9750	0
234	20241011	152200	420638410	9750	9750	9750	9750	0
235	20241011	152100	420638410	9750	9750	9750	9750	0
236	20241011	152000	420638410	9750	9750	9750	9750	0
237	20241011	151900	420638410	9750	9680	9750	9680	12
238	20241011	151800	420522180	9750	9740	9750	9740	31
239	20241011	151700	420220020	9730	9680	9730	9680	197
240	20241011	151600	418310020	9740	9740	9740	9740	0
241	20241011	151500	418310020	9740	9720	9740	9680	244
242	20241011	151400	415942540	9740	9740	9740	9740	0
243	20241011	151300	415942540	9740	9740	9740	9740	0
244	20241011	151200	415942540	9740	9680	9740	9680	11
245	20241011	151100	415836000	9750	9740	9750	9740	20
246	20241011	151000	415641010	9760	9750	9760	9750	243
247	20241011	150900	413270830	9770	9770	9770	9770	0
248	20241011	150800	413270830	9770	9670	9770	9670	110
249	20241011	150700	412204870	9670	9720	9720	9670	82
250	20241011	150600	411411880	9670	9680	9680	9670	8
251	20241011	150500	411334450	9680	9680	9680	9680	0
252	20241011	150400	411334450	9680	9710	9710	9680	607
253	20241011	150300	405449070	9710	9730	9730	9710	396
254	20241011	150200	401603160	9730	9730	9750	9730	42
255	20241011	150100	401193700	9760	9760	9760	9760	16
256	20241011	150000	401037540	9720	9720	9720	9720	14
257	20241011	145900	400901460	9720	9720	9720	9720	5
258	20241011	145800	400852860	9720	9750	9750	9720	515
259	20241011	145700	395844520	9770	9770	9770	9770	0
260	20241011	145600	395844520	9770	9770	9770	9770	0
261	20241011	145500	395844520	9770	9770	9780	9740	231
262	20241011	145400	393593670	9740	9740	9740	9740	110
263	20241011	145300	392522270	9770	9770	9770	9770	40
264	20241011	145200	392131470	9760	9760	9760	9760	10
265	20241011	145100	392033870	9770	9770	9770	9770	50
266	20241011	145000	391545370	9770	9770	9770	9770	0
267	20241011	144900	391545370	9770	9780	9780	9770	500
268	20241011	144800	386657370	9780	9770	9780	9770	464
269	20241011	144700	382121230	9770	9770	9770	9770	0
270	20241011	144600	382121230	9770	9770	9770	9770	1
271	20241011	144500	382111460	9780	9770	9780	9730	315
272	20241011	144400	379034260	9770	9770	9770	9770	387
273	20241011	144300	375253270	9770	9770	9770	9770	77
274	20241011	144200	374500980	9770	9750	9780	9750	97
275	20241011	144100	373553720	9760	9760	9760	9760	52
276	20241011	144000	373046200	9780	9730	9780	9730	2033
277	20241011	143900	353222240	9730	9730	9730	9730	0
278	20241011	143800	353222240	9730	9720	9730	9720	19
279	20241011	143700	353037500	9730	9700	9730	9700	251
280	20241011	143600	350598370	9700	9700	9700	9700	170
281	20241011	143500	348949370	9700	9680	9700	9680	601
282	20241011	143400	343130170	9670	9660	9670	9660	456
283	20241011	143300	338721630	9650	9620	9650	9620	533
284	20241011	143200	333579080	9620	9620	9620	9620	0
285	20241011	143100	333579080	9620	9620	9620	9620	10
286	20241011	143000	333482880	9650	9650	9650	9650	0
287	20241011	142900	333482880	9650	9650	9650	9650	0
288	20241011	142800	333482880	9650	9650	9650	9650	0
289	20241011	142700	333482880	9650	9650	9650	9650	0
290	20241011	142600	333482880	9650	9650	9650	9650	0
291	20241011	142500	333482880	9650	9650	9650	9650	0
292	20241011	142400	333482880	9650	9650	9650	9650	0
293	20241011	142300	333482880	9650	9650	9650	9650	0
294	20241011	142200	333482880	9650	9650	9650	9650	0
295	20241011	142100	333482880	9650	9650	9650	9650	0
296	20241011	142000	333482880	9650	9650	9650	9650	0
297	20241011	141900	333482880	9650	9650	9650	9650	1
298	20241011	141800	333473230	9610	9610	9610	9610	30
299	20241011	141700	333184930	9610	9610	9610	9610	10
300	20241011	141600	333088830	9630	9630	9630	9630	0
301	20241011	141500	333088830	9630	9630	9630	9630	0
302	20241011	141400	333088830	9630	9630	9630	9630	0
303	20241011	141300	333088830	9630	9630	9630	9630	0
304	20241011	141200	333088830	9630	9630	9630	9630	0
305	20241011	141100	333088830	9630	9630	9630	9630	0
306	20241011	141000	333088830	9630	9630	9630	9630	0
307	20241011	140900	333088830	9630	9630	9630	9630	10
308	20241011	140800	332992530	9630	9630	9630	9630	0
309	20241011	140700	332992530	9630	9640	9640	9630	1310
310	20241011	140600	320374130	9670	9670	9670	9670	0
311	20241011	140500	320374130	9670	9670	9670	9670	0
312	20241011	140400	320374130	9670	9670	9670	9670	118
313	20241011	140300	319233070	9670	9670	9670	9670	0
314	20241011	140200	319233070	9670	9670	9670	9670	0
315	20241011	140100	319233070	9670	9670	9670	9670	0
316	20241011	140000	319233070	9670	9670	9670	9670	0
317	20241011	135900	319233070	9670	9670	9670	9670	0
318	20241011	135800	319233070	9670	9670	9670	9670	20
319	20241011	135700	319039670	9670	9670	9670	9670	0
320	20241011	135600	319039670	9670	9610	9670	9610	7
321	20241011	135500	318972290	9610	9610	9610	9610	0
322	20241011	135400	318972290	9610	9610	9610	9610	0
323	20241011	135300	318972290	9610	9610	9610	9610	0
324	20241011	135200	318972290	9610	9640	9640	9610	2
325	20241011	135100	318953040	9650	9650	9650	9650	0
326	20241011	135000	318953040	9650	9650	9650	9650	0
327	20241011	134900	318953040	9650	9650	9650	9650	0
328	20241011	134800	318953040	9650	9650	9650	9650	0
329	20241011	134700	318953040	9650	9650	9650	9650	0
330	20241011	134600	318953040	9650	9650	9650	9650	0
331	20241011	134500	318953040	9650	9650	9650	9650	1
332	20241011	134400	318943390	9610	9610	9610	9610	0
333	20241011	134300	318943390	9610	9610	9610	9610	0
334	20241011	134200	318943390	9610	9610	9610	9610	0
335	20241011	134100	318943390	9610	9640	9640	9610	1000
336	20241011	134000	309327060	9640	9640	9640	9640	1
337	20241011	133900	309317420	9640	9640	9640	9640	195
338	20241011	133800	307437620	9640	9640	9640	9640	368
339	20241011	133700	303890100	9640	9640	9640	9640	0
340	20241011	133600	303890100	9640	9640	9640	9640	279
341	20241011	133500	301200540	9640	9640	9640	9640	0
342	20241011	133400	301200540	9640	9640	9640	9640	0
343	20241011	133300	301200540	9640	9640	9640	9640	0
344	20241011	133200	301200540	9640	9640	9640	9640	0
345	20241011	133100	301200540	9640	9640	9640	9640	0
346	20241011	133000	301200540	9640	9640	9640	9640	0
347	20241011	132900	301200540	9640	9640	9640	9640	0
348	20241011	132800	301200540	9640	9640	9640	9640	322
349	20241011	132700	298096460	9640	9640	9640	9640	0
350	20241011	132600	298096460	9640	9640	9640	9640	0
351	20241011	132500	298096460	9640	9640	9640	9640	0
352	20241011	132400	298096460	9640	9640	9640	9640	5
353	20241011	132300	298048260	9640	9640	9640	9640	0
354	20241011	132200	298048260	9640	9640	9640	9640	0
355	20241011	132100	298048260	9640	9640	9640	9640	0
356	20241011	132000	298048260	9640	9640	9640	9640	0
357	20241011	131900	298048260	9640	9640	9640	9640	204
358	20241011	131800	296081700	9630	9630	9630	9630	0
359	20241011	131700	296081700	9630	9630	9630	9630	0
360	20241011	131600	296081700	9630	9630	9630	9630	308
361	20241011	131500	293115660	9630	9630	9630	9630	0
362	20241011	131400	293115660	9630	9630	9630	9630	0
363	20241011	131300	293115660	9630	9630	9630	9630	10
364	20241011	131200	293019360	9670	9660	9670	9660	2
365	20241011	131100	293000030	9650	9650	9650	9650	0
366	20241011	131000	293000030	9650	9650	9650	9650	0
367	20241011	130900	293000030	9650	9650	9650	9650	0
368	20241011	130800	293000030	9650	9650	9650	9650	0
369	20241011	130700	293000030	9650	9650	9650	9650	0
370	20241011	130600	293000030	9650	9650	9650	9650	0
371	20241011	130500	293000030	9650	9650	9650	9650	215
372	20241011	130400	290925280	9650	9650	9650	9650	0
373	20241011	130300	290925280	9650	9650	9650	9650	0
374	20241011	130200	290925280	9650	9650	9650	9650	0
375	20241011	130100	290925280	9650	9650	9650	9650	0
376	20241011	130000	290925280	9650	9650	9650	9650	54
377	20241011	125900	290404180	9650	9650	9650	9650	1
378	20241011	125800	290394530	9610	9610	9610	9610	0
379	20241011	125700	290394530	9610	9610	9610	9610	0
380	20241011	125600	290394530	9610	9610	9610	9610	400
381	20241011	125500	286550530	9610	9610	9610	9610	0
382	20241011	125400	286550530	9610	9610	9610	9610	0
383	20241011	125300	286550530	9610	9610	9610	9610	12
384	20241011	125200	286435210	9610	9610	9610	9610	0
385	20241011	125100	286435210	9610	9610	9610	9610	0
386	20241011	125000	286435210	9610	9610	9610	9610	0
387	20241011	124900	286435210	9610	9610	9610	9610	0
388	20241011	124800	286435210	9610	9610	9610	9610	0
389	20241011	124700	286435210	9610	9610	9610	9610	0
390	20241011	124600	286435210	9610	9610	9610	9610	0
391	20241011	124500	286435210	9610	9610	9610	9610	0
392	20241011	124400	286435210	9610	9620	9620	9610	400
393	20241011	124300	282590240	9620	9620	9620	9620	0
394	20241011	124200	282590240	9620	9640	9640	9620	400
395	20241011	124100	278739980	9680	9680	9680	9680	0
396	20241011	124000	278739980	9680	9680	9680	9680	3
397	20241011	123900	278710940	9640	9640	9640	9640	0
398	20241011	123800	278710940	9640	9640	9640	9640	0
399	20241011	123700	278710940	9640	9640	9640	9640	0
400	20241011	123600	278710940	9640	9640	9640	9640	0
401	20241011	123500	278710940	9640	9640	9640	9640	0
402	20241011	123400	278710940	9640	9640	9640	9640	0
403	20241011	123300	278710940	9640	9640	9640	9640	0
404	20241011	123200	278710940	9640	9640	9640	9640	256
405	20241011	123100	276243100	9680	9680	9680	9680	50
406	20241011	123000	275759100	9680	9680	9680	9680	0
407	20241011	122900	275759100	9680	9680	9680	9680	0
408	20241011	122800	275759100	9680	9680	9680	9680	0
409	20241011	122700	275759100	9680	9680	9680	9680	0
410	20241011	122600	275759100	9680	9680	9680	9680	0
411	20241011	122500	275759100	9680	9680	9680	9680	2
412	20241011	122400	275739740	9680	9680	9680	9680	0
413	20241011	122300	275739740	9680	9680	9680	9680	10
414	20241011	122200	275642940	9640	9640	9640	9640	0
415	20241011	122100	275642940	9640	9640	9640	9640	0
416	20241011	122000	275642940	9640	9640	9640	9640	5
417	20241011	121900	275594740	9640	9650	9650	9640	300
418	20241011	121800	272702120	9640	9640	9640	9640	0
419	20241011	121700	272702120	9640	9640	9640	9640	0
420	20241011	121600	272702120	9640	9640	9640	9640	2
421	20241011	121500	272682840	9640	9640	9640	9640	0
422	20241011	121400	272682840	9640	9640	9640	9640	0
423	20241011	121300	272682840	9640	9640	9640	9640	132
424	20241011	121200	271410360	9640	9640	9640	9640	0
425	20241011	121100	271410360	9640	9640	9640	9640	0
426	20241011	121000	271410360	9640	9640	9640	9640	0
427	20241011	120900	271410360	9640	9640	9640	9640	20
428	20241011	120800	271217560	9640	9640	9640	9640	0
429	20241011	120700	271217560	9640	9640	9640	9640	0
430	20241011	120600	271217560	9640	9640	9640	9640	101
431	20241011	120500	270243920	9640	9640	9640	9640	290
432	20241011	120400	267448320	9660	9660	9660	9660	0
433	20241011	120300	267448320	9660	9660	9660	9660	0
434	20241011	120200	267448320	9660	9660	9660	9660	0
435	20241011	120100	267448320	9660	9660	9660	9660	0
436	20241011	120000	267448320	9660	9660	9660	9660	0
437	20241011	115900	267448320	9660	9660	9660	9660	0
438	20241011	115800	267448320	9660	9660	9660	9660	15
439	20241011	115700	267303420	9660	9660	9660	9660	0
440	20241011	115600	267303420	9660	9660	9660	9660	0
441	20241011	115500	267303420	9660	9660	9660	9660	300
442	20241011	115400	264405420	9650	9650	9650	9650	23
443	20241011	115300	264183470	9650	9650	9650	9650	0
444	20241011	115200	264183470	9650	9650	9650	9650	0
445	20241011	115100	264183470	9650	9650	9650	9650	0
446	20241011	115000	264183470	9650	9650	9650	9650	0
447	20241011	114900	264183470	9650	9650	9650	9650	0
448	20241011	114800	264183470	9650	9650	9650	9650	0
449	20241011	114700	264183470	9650	9650	9650	9650	0
450	20241011	114600	264183470	9650	9650	9650	9650	0
451	20241011	114500	264183470	9650	9650	9650	9650	0
452	20241011	114400	264183470	9650	9650	9650	9650	52
453	20241011	114300	263681670	9690	9690	9690	9690	260
454	20241011	114200	261162270	9690	9690	9690	9690	0
455	20241011	114100	261162270	9690	9690	9690	9690	0
456	20241011	114000	261162270	9690	9690	9690	9690	0
457	20241011	113900	261162270	9690	9690	9690	9690	10
458	20241011	113800	261065370	9690	9670	9690	9670	100
459	20241011	113700	260097200	9630	9630	9630	9630	21
460	20241011	113600	259894970	9630	9630	9630	9630	0
461	20241011	113500	259894970	9630	9630	9630	9630	200
462	20241011	113400	257968970	9620	9620	9620	9620	0
463	20241011	113300	257968970	9620	9620	9620	9620	0
464	20241011	113200	257968970	9620	9620	9620	9620	0
465	20241011	113100	257968970	9620	9620	9620	9620	0
466	20241011	113000	257968970	9620	9620	9620	9620	0
467	20241011	112900	257968970	9620	9620	9620	9620	0
468	20241011	112800	257968970	9620	9620	9620	9620	20
469	20241011	112700	257776570	9620	9620	9620	9620	0
470	20241011	112600	257776570	9620	9620	9620	9620	0
471	20241011	112500	257776570	9620	9620	9620	9620	0
472	20241011	112400	257776570	9620	9620	9620	9620	0
473	20241011	112300	257776570	9620	9620	9620	9620	0
474	20241011	112200	257776570	9620	9630	9630	9620	126
475	20241011	112100	256564080	9620	9620	9620	9620	0
476	20241011	112000	256564080	9620	9620	9620	9620	0
477	20241011	111900	256564080	9620	9630	9630	9620	674
478	20241011	111800	250078460	9640	9650	9650	9640	270
479	20241011	111700	247475020	9650	9660	9660	9650	44
480	20241011	111600	247050090	9670	9670	9670	9670	0
481	20241011	111500	247050090	9670	9670	9670	9670	8
482	20241011	111400	246972730	9670	9670	9670	9670	0
483	20241011	111300	246972730	9670	9670	9670	9670	0
484	20241011	111200	246972730	9670	9690	9690	9670	60
485	20241011	111100	246392280	9700	9700	9700	9700	0
486	20241011	111000	246392280	9700	9700	9700	9700	33
487	20241011	110900	246072180	9690	9690	9690	9690	21
488	20241011	110800	245868690	9650	9650	9650	9650	0
489	20241011	110700	245868690	9650	9650	9650	9650	20
490	20241011	110600	245675690	9650	9650	9650	9650	0
491	20241011	110500	245675690	9650	9660	9660	9650	550
492	20241011	110400	240367770	9650	9650	9650	9650	0
493	20241011	110300	240367770	9650	9650	9650	9650	0
494	20241011	110200	240367770	9650	9650	9650	9650	392
495	20241011	110100	236584970	9700	9700	9700	9700	0
496	20241011	110000	236584970	9700	9700	9700	9700	118
497	20241011	105900	235440370	9700	9700	9700	9700	0
498	20241011	105800	235440370	9700	9700	9700	9700	0
499	20241011	105700	235440370	9700	9700	9700	9700	0
500	20241011	105600	235440370	9700	9700	9700	9700	1
501	20241011	105500	235430670	9700	9700	9700	9700	0
502	20241011	105400	235430670	9700	9700	9700	9700	0
503	20241011	105300	235430670	9700	9700	9700	9700	11
504	20241011	105200	235323970	9730	9730	9730	9730	0
505	20241011	105100	235323970	9730	9720	9730	9720	100
506	20241011	105000	234350990	9640	9640	9640	9640	0
507	20241011	104900	234350990	9640	9640	9640	9640	0
508	20241011	104800	234350990	9640	9640	9640	9640	0
509	20241011	104700	234350990	9640	9640	9640	9640	1
510	20241011	104600	234341350	9640	9640	9640	9640	1
511	20241011	104500	234331710	9730	9730	9730	9730	0
512	20241011	104400	234331710	9730	9730	9730	9730	0
513	20241011	104300	234331710	9730	9730	9730	9730	0
514	20241011	104200	234331710	9730	9670	9730	9670	251
515	20241011	104100	231897580	9620	9620	9620	9620	11
516	20241011	104000	231791760	9620	9620	9620	9620	0
517	20241011	103900	231791760	9620	9620	9620	9620	0
518	20241011	103800	231791760	9620	9620	9620	9620	0
519	20241011	103700	231791760	9620	9630	9630	9620	700
520	20241011	103600	225056800	9630	9630	9630	9630	16
521	20241011	103500	224902720	9630	9630	9630	9630	0
522	20241011	103400	224902720	9630	9630	9630	9630	273
523	20241011	103300	222273730	9630	9680	9680	9630	16
524	20241011	103200	222119400	9640	9640	9640	9640	0
525	20241011	103100	222119400	9640	9640	9640	9640	104
526	20241011	103000	221116840	9640	9640	9640	9640	0
527	20241011	102900	221116840	9640	9640	9640	9640	0
528	20241011	102800	221116840	9640	9640	9640	9640	1
529	20241011	102700	221107200	9640	9640	9640	9640	0
530	20241011	102600	221107200	9640	9690	9690	9640	14
531	20241011	102500	220972190	9640	9640	9640	9640	0
532	20241011	102400	220972190	9640	9640	9640	9640	11
533	20241011	102300	220866150	9640	9640	9640	9640	0
534	20241011	102200	220866150	9640	9650	9650	9640	396
535	20241011	102100	217047530	9720	9720	9720	9720	0
536	20241011	102000	217047530	9720	9670	9720	9660	76
537	20241011	101900	216312770	9670	9670	9670	9670	89
538	20241011	101800	215452140	9720	9720	9720	9720	1
539	20241011	101700	215442420	9670	9670	9670	9670	0
540	20241011	101600	215442420	9670	9670	9670	9670	187
541	20241011	101500	213634130	9670	9680	9680	9670	565
542	20241011	101400	208168130	9740	9740	9740	9740	3
543	20241011	101300	208138910	9750	9750	9750	9750	2
544	20241011	101200	208119410	9750	9750	9750	9750	0
545	20241011	101100	208119410	9750	9750	9750	9750	0
546	20241011	101000	208119410	9750	9750	9750	9750	0
547	20241011	100900	208119410	9750	9740	9750	9740	310
548	20241011	100800	205099850	9740	9740	9740	9740	30
549	20241011	100700	204807650	9740	9680	9740	9680	16
550	20241011	100600	204652110	9740	9740	9740	9740	0
551	20241011	100500	204652110	9740	9730	9740	9730	12
552	20241011	100400	204535240	9740	9740	9740	9740	0
553	20241011	100300	204535240	9740	9740	9740	9740	0
554	20241011	100200	204535240	9740	9740	9740	9740	30
555	20241011	100100	204243040	9740	9740	9740	9740	0
556	20241011	100000	204243040	9740	9740	9740	9740	11
557	20241011	095900	204135900	9670	9730	9740	9670	52
558	20241011	095800	203631140	9670	9740	9740	9670	28
559	20241011	095700	203359650	9740	9740	9740	9740	15
560	20241011	095600	203213550	9740	9740	9740	9740	0
561	20241011	095500	203213550	9740	9740	9740	9740	41
562	20241011	095400	202814210	9680	9680	9680	9680	27
563	20241011	095300	202552850	9750	9750	9750	9750	0
564	20241011	095200	202552850	9750	9750	9750	9750	0
565	20241011	095100	202552850	9750	9750	9750	9750	0
566	20241011	095000	202552850	9750	9750	9750	9750	0
567	20241011	094900	202552850	9750	9750	9750	9750	0
568	20241011	094800	202552850	9750	9750	9750	9750	157
569	20241011	094700	201022100	9740	9650	9740	9650	148
570	20241011	094600	199582490	9650	9650	9650	9650	38
571	20241011	094500	199215790	9650	9660	9660	9650	254
572	20241011	094400	196764090	9680	9680	9680	9680	260
573	20241011	094300	194247290	9680	9690	9690	9680	81
574	20241011	094200	193462710	9750	9750	9750	9750	1
575	20241011	094100	193452960	9700	9760	9760	9700	273
576	20241011	094000	190801860	9710	9750	9790	9710	325
577	20241011	093900	187629990	9820	9820	9820	9820	0
578	20241011	093800	187629990	9820	9640	9820	9630	1273
579	20241011	093700	175249640	9660	9660	9660	9660	226
580	20241011	093600	173066480	9630	9640	9640	9630	202
581	20241011	093500	171120720	9660	9660	9660	9660	1
582	20241011	093400	171111060	9650	9650	9660	9650	116
583	20241011	093300	169991450	9620	9620	9620	9620	315
584	20241011	093200	166961150	9620	9640	9640	9620	50
585	20241011	093100	166480000	9660	9660	9660	9660	0
586	20241011	093000	166480000	9660	9650	9660	9640	146
587	20241011	092900	165070400	9660	9650	9660	9650	304
588	20241011	092800	162134270	9650	9650	9650	9650	0
589	20241011	092700	162134270	9650	9650	9650	9640	61
590	20241011	092600	161545630	9650	9650	9650	9650	29
591	20241011	092500	161265780	9650	9720	9720	9650	124
592	20241011	092400	160067540	9700	9750	9750	9700	3084
593	20241011	092300	130109920	9750	9750	9800	9740	421
594	20241011	092200	125995660	9750	9750	9750	9750	422
595	20241011	092100	121881160	9750	9790	9790	9740	521
596	20241011	092000	116793390	9790	9790	9830	9750	665
597	20241011	091900	110282350	9830	9750	9850	9720	4942
598	20241011	091800	61795250	9750	9610	9750	9610	2933
599	20241011	091700	33397610	9590	9590	9590	9570	725
600	20241011	091600	26455370	9600	9600	9600	9600	100
601	20241011	091500	25495370	9660	9660	9660	9660	0
602	20241011	091400	25495370	9660	9660	9660	9660	0
603	20241011	091300	25495370	9660	9660	9660	9660	0
604	20241011	091200	25495370	9660	9620	9660	9620	300
605	20241011	091100	22597580	9600	9600	9600	9600	15
606	20241011	091000	22453580	9660	9620	9660	9620	601
607	20241011	090900	16655130	9570	9580	9580	9570	796
608	20241011	090800	9029680	9580	9580	9580	9580	0
609	20241011	090700	9029680	9580	9580	9580	9580	5
610	20241011	090600	8981780	9580	9590	9590	9580	122
611	20241011	090500	7813010	9580	9580	9580	9580	82
612	20241011	090400	7027450	9580	9650	9650	9580	12
613	20241011	090300	6912350	9640	9640	9640	9640	111
614	20241011	090200	5842310	9580	9580	9580	9580	20
615	20241011	090100	5650710	9650	9600	9650	9600	6
616	20241011	090000	5592900	9570	9570	9570	9570	30