KissMeData/030960/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191400	234945590	9230	9230	9230	9230	86
3	20241025	191300	234945590	9230	9230	9230	9230	0
4	20241025	191200	234945590	9230	9230	9230	9230	0
5	20241025	191100	234945590	9230	9230	9230	9230	0
6	20241025	191000	234945590	9230	9230	9230	9230	0
7	20241025	190900	234945590	9230	9230	9230	9230	0
8	20241025	190800	234945590	9230	9230	9230	9230	0
9	20241025	190700	234945590	9230	9230	9230	9230	0
10	20241025	190600	234945590	9230	9230	9230	9230	0
11	20241025	190500	234945590	9230	9230	9230	9230	0
12	20241025	190400	234945590	9230	9230	9230	9230	0
13	20241025	190300	234945590	9230	9230	9230	9230	0
14	20241025	190200	234945590	9230	9230	9230	9230	0
15	20241025	190100	234945590	9230	9230	9230	9230	0
16	20241025	190000	234945590	9230	9230	9230	9230	0
17	20241025	185900	234945590	9230	9230	9230	9230	0
18	20241025	185800	234945590	9230	9230	9230	9230	0
19	20241025	185700	234945590	9230	9230	9230	9230	0
20	20241025	185600	234945590	9230	9230	9230	9230	0
21	20241025	185500	234945590	9230	9230	9230	9230	0
22	20241025	185400	234945590	9230	9230	9230	9230	0
23	20241025	185300	234945590	9230	9230	9230	9230	0
24	20241025	185200	234945590	9230	9230	9230	9230	0
25	20241025	185100	234945590	9230	9230	9230	9230	0
26	20241025	185000	234945590	9230	9230	9230	9230	0
27	20241025	184900	234945590	9230	9230	9230	9230	0
28	20241025	184800	234945590	9230	9230	9230	9230	0
29	20241025	184700	234945590	9230	9230	9230	9230	0
30	20241025	184600	234945590	9230	9230	9230	9230	0
31	20241025	184500	234945590	9230	9230	9230	9230	0
32	20241025	184400	234945590	9230	9230	9230	9230	86
33	20241025	184300	234945590	9230	9230	9230	9230	0
34	20241025	184200	234945590	9230	9230	9230	9230	0
35	20241025	184100	234945590	9230	9230	9230	9230	0
36	20241025	184000	234945590	9230	9230	9230	9230	0
37	20241025	183900	234945590	9230	9230	9230	9230	0
38	20241025	183800	234945590	9230	9230	9230	9230	0
39	20241025	183700	234945590	9230	9230	9230	9230	0
40	20241025	183600	234945590	9230	9230	9230	9230	0
41	20241025	183500	234945590	9230	9230	9230	9230	0
42	20241025	183400	234945590	9230	9230	9230	9230	0
43	20241025	183300	234945590	9230	9230	9230	9230	0
44	20241025	183200	234945590	9230	9230	9230	9230	0
45	20241025	183100	234945590	9230	9230	9230	9230	0
46	20241025	183000	234945590	9230	9230	9230	9230	0
47	20241025	182900	234945590	9230	9230	9230	9230	0
48	20241025	182800	234945590	9230	9230	9230	9230	0
49	20241025	182700	234945590	9230	9230	9230	9230	0
50	20241025	182600	234945590	9230	9230	9230	9230	0
51	20241025	182500	234945590	9230	9230	9230	9230	0
52	20241025	182400	234945590	9230	9230	9230	9230	0
53	20241025	182300	234945590	9230	9230	9230	9230	0
54	20241025	182200	234945590	9230	9230	9230	9230	0
55	20241025	182100	234945590	9230	9230	9230	9230	0
56	20241025	182000	234945590	9230	9230	9230	9230	0
57	20241025	181900	234945590	9230	9230	9230	9230	0
58	20241025	181800	234945590	9230	9230	9230	9230	0
59	20241025	181700	234945590	9230	9230	9230	9230	0
60	20241025	181600	234945590	9230	9230	9230	9230	0
61	20241025	181500	234945590	9230	9230	9230	9230	0
62	20241025	181400	234945590	9230	9230	9230	9230	86
63	20241025	181300	234945590	9230	9230	9230	9230	0
64	20241025	181200	234945590	9230	9230	9230	9230	0
65	20241025	181100	234945590	9230	9230	9230	9230	0
66	20241025	181000	234945590	9230	9230	9230	9230	0
67	20241025	180900	234945590	9230	9230	9230	9230	0
68	20241025	180800	234945590	9230	9230	9230	9230	0
69	20241025	180700	234945590	9230	9230	9230	9230	0
70	20241025	180600	234945590	9230	9230	9230	9230	0
71	20241025	180500	234945590	9230	9230	9230	9230	0
72	20241025	180400	234945590	9230	9230	9230	9230	0
73	20241025	180300	234945590	9230	9230	9230	9230	0
74	20241025	180200	234945590	9230	9230	9230	9230	0
75	20241025	180100	234945590	9230	9230	9230	9230	0
76	20241025	180000	234945590	9230	9230	9230	9230	0
77	20241025	175900	234945590	9230	9230	9230	9230	0
78	20241025	175800	234945590	9230	9230	9230	9230	0
79	20241025	175700	234945590	9230	9230	9230	9230	0
80	20241025	175600	234945590	9230	9230	9230	9230	0
81	20241025	175500	234945590	9230	9230	9230	9230	0
82	20241025	175400	234945590	9230	9230	9230	9230	0
83	20241025	175300	234945590	9230	9230	9230	9230	0
84	20241025	175200	234945590	9230	9230	9230	9230	0
85	20241025	175100	234945590	9230	9230	9230	9230	0
86	20241025	175000	234945590	9230	9230	9230	9230	0
87	20241025	174900	234945590	9230	9230	9230	9230	0
88	20241025	174800	234945590	9230	9230	9230	9230	0
89	20241025	174700	234945590	9230	9230	9230	9230	0
90	20241025	174600	234945590	9230	9230	9230	9230	0
91	20241025	174500	234945590	9230	9230	9230	9230	0
92	20241025	174400	234945590	9230	9230	9230	9230	86
93	20241025	174300	234945590	9230	9230	9230	9230	0
94	20241025	174200	234945590	9230	9230	9230	9230	0
95	20241025	174100	234945590	9230	9230	9230	9230	0
96	20241025	174000	234945590	9230	9230	9230	9230	0
97	20241025	173900	234945590	9230	9230	9230	9230	0
98	20241025	173800	234945590	9230	9230	9230	9230	0
99	20241025	173700	234945590	9230	9230	9230	9230	0
100	20241025	173600	234945590	9230	9230	9230	9230	0
101	20241025	173500	234945590	9230	9230	9230	9230	0
102	20241025	173400	234945590	9230	9230	9230	9230	0
103	20241025	173300	234945590	9230	9230	9230	9230	0
104	20241025	173200	234945590	9230	9230	9230	9230	0
105	20241025	173100	234945590	9230	9230	9230	9230	0
106	20241025	173000	234945590	9230	9230	9230	9230	0
107	20241025	172900	234945590	9230	9230	9230	9230	0
108	20241025	172800	234945590	9230	9230	9230	9230	0
109	20241025	172700	234945590	9230	9230	9230	9230	0
110	20241025	172600	234945590	9230	9230	9230	9230	0
111	20241025	172500	234945590	9230	9230	9230	9230	0
112	20241025	172400	234945590	9230	9230	9230	9230	0
113	20241025	172300	234945590	9230	9230	9230	9230	0
114	20241025	172200	234945590	9230	9230	9230	9230	0
115	20241025	172100	234945590	9230	9230	9230	9230	0
116	20241025	172000	234945590	9230	9230	9230	9230	0
117	20241025	171900	234945590	9230	9230	9230	9230	0
118	20241025	171800	234945590	9230	9230	9230	9230	0
119	20241025	171700	234945590	9230	9230	9230	9230	0
120	20241025	171600	234945590	9230	9230	9230	9230	0
121	20241025	171500	234945590	9230	9230	9230	9230	0
122	20241025	171400	234945590	9230	9230	9230	9230	86
123	20241025	171300	234945590	9230	9230	9230	9230	0
124	20241025	171200	234945590	9230	9230	9230	9230	0
125	20241025	171100	234945590	9230	9230	9230	9230	0
126	20241025	171000	234945590	9230	9230	9230	9230	0
127	20241025	170900	234945590	9230	9230	9230	9230	0
128	20241025	170800	234945590	9230	9230	9230	9230	0
129	20241025	170700	234945590	9230	9230	9230	9230	0
130	20241025	170600	234945590	9230	9230	9230	9230	0
131	20241025	170500	234945590	9230	9230	9230	9230	0
132	20241025	170400	234945590	9230	9230	9230	9230	0
133	20241025	170300	234945590	9230	9230	9230	9230	0
134	20241025	170200	234945590	9230	9230	9230	9230	0
135	20241025	170100	234945590	9230	9230	9230	9230	0
136	20241025	170000	234945590	9230	9230	9230	9230	0
137	20241025	165900	234945590	9230	9230	9230	9230	0
138	20241025	165800	234945590	9230	9230	9230	9230	0
139	20241025	165700	234945590	9230	9230	9230	9230	0
140	20241025	165600	234945590	9230	9230	9230	9230	0
141	20241025	165500	234945590	9230	9230	9230	9230	0
142	20241025	165400	234945590	9230	9230	9230	9230	0
143	20241025	165300	234945590	9230	9230	9230	9230	0
144	20241025	165200	234945590	9230	9230	9230	9230	0
145	20241025	165100	234945590	9230	9230	9230	9230	0
146	20241025	165000	234945590	9230	9230	9230	9230	0
147	20241025	164900	234945590	9230	9230	9230	9230	0
148	20241025	164800	234945590	9230	9230	9230	9230	0
149	20241025	164700	234945590	9230	9230	9230	9230	0
150	20241025	164600	234945590	9230	9230	9230	9230	0
151	20241025	164500	234945590	9230	9230	9230	9230	0
152	20241025	164400	234945590	9230	9230	9230	9230	86
153	20241025	164300	234945590	9230	9230	9230	9230	0
154	20241025	164200	234945590	9230	9230	9230	9230	0
155	20241025	164100	234945590	9230	9230	9230	9230	0
156	20241025	164000	234945590	9230	9230	9230	9230	0
157	20241025	163900	234945590	9230	9230	9230	9230	0
158	20241025	163800	234945590	9230	9230	9230	9230	0
159	20241025	163700	234945590	9230	9230	9230	9230	0
160	20241025	163600	234945590	9230	9230	9230	9230	0
161	20241025	163500	234945590	9230	9230	9230	9230	0
162	20241025	163400	234945590	9230	9230	9230	9230	0
163	20241025	163300	234945590	9230	9230	9230	9230	0
164	20241025	163200	234945590	9230	9230	9230	9230	0
165	20241025	163100	234945590	9230	9230	9230	9230	0
166	20241025	163000	234945590	9230	9230	9230	9230	0
167	20241025	162900	234945590	9230	9230	9230	9230	0
168	20241025	162800	234945590	9230	9230	9230	9230	0
169	20241025	162700	234945590	9230	9230	9230	9230	0
170	20241025	162600	234945590	9230	9230	9230	9230	0
171	20241025	162500	234945590	9230	9230	9230	9230	0
172	20241025	162400	234945590	9230	9230	9230	9230	0
173	20241025	162300	234945590	9230	9230	9230	9230	0
174	20241025	162200	234945590	9230	9230	9230	9230	0
175	20241025	162100	234945590	9230	9230	9230	9230	0
176	20241025	162000	234945590	9230	9230	9230	9230	0
177	20241025	161900	234945590	9230	9230	9230	9230	0
178	20241025	161800	234945590	9230	9230	9230	9230	0
179	20241025	161700	234945590	9230	9230	9230	9230	0
180	20241025	161600	234945590	9230	9230	9230	9230	0
181	20241025	161500	234945590	9230	9230	9230	9230	0
182	20241025	161400	234945590	9230	9230	9230	9230	86
183	20241025	161300	234945590	9230	9230	9230	9230	0
184	20241025	161200	234945590	9230	9230	9230	9230	0
185	20241025	161100	234945590	9230	9230	9230	9230	0
186	20241025	161000	234945590	9230	9230	9230	9230	0
187	20241025	160900	234945590	9230	9230	9230	9230	0
188	20241025	160800	234945590	9230	9230	9230	9230	0
189	20241025	160700	234945590	9230	9230	9230	9230	0
190	20241025	160600	234945590	9230	9230	9230	9230	0
191	20241025	160500	234945590	9230	9230	9230	9230	0
192	20241025	160400	234945590	9230	9230	9230	9230	0
193	20241025	160300	234945590	9230	9230	9230	9230	0
194	20241025	160200	234945590	9230	9230	9230	9230	0
195	20241025	160100	234945590	9230	9230	9230	9230	0
196	20241025	160000	234945590	9230	9230	9230	9230	0
197	20241025	155900	234945590	9230	9230	9230	9230	0
198	20241025	155800	234945590	9230	9230	9230	9230	0
199	20241025	155700	234945590	9230	9230	9230	9230	0
200	20241025	155600	234945590	9230	9230	9230	9230	0
201	20241025	155500	234945590	9230	9230	9230	9230	0
202	20241025	155400	234945590	9230	9230	9230	9230	0
203	20241025	155300	234945590	9230	9230	9230	9230	0
204	20241025	155200	234945590	9230	9230	9230	9230	0
205	20241025	155100	234945590	9230	9230	9230	9230	0
206	20241025	155000	234945590	9230	9230	9230	9230	0
207	20241025	154900	234945590	9230	9230	9230	9230	0
208	20241025	154800	234945590	9230	9230	9230	9230	0
209	20241025	154700	234945590	9230	9230	9230	9230	0
210	20241025	154600	234945590	9230	9230	9230	9230	0
211	20241025	154500	234945590	9230	9230	9230	9230	0
212	20241025	154400	234945590	9230	9230	9230	9230	86
213	20241025	154300	234945590	9230	9230	9230	9230	0
214	20241025	154200	234945590	9230	9230	9230	9230	0
215	20241025	154100	234945590	9230	9230	9230	9230	0
216	20241025	154000	234945590	9230	9230	9230	9230	0
217	20241025	153900	234945590	9230	9230	9230	9230	0
218	20241025	153800	234945590	9230	9230	9230	9230	0
219	20241025	153700	234945590	9230	9230	9230	9230	0
220	20241025	153600	234945590	9230	9230	9230	9230	0
221	20241025	153500	234945590	9230	9230	9230	9230	0
222	20241025	153400	234945590	9230	9230	9230	9230	0
223	20241025	153300	234945590	9230	9230	9230	9230	0
224	20241025	153200	234945590	9230	9230	9230	9230	0
225	20241025	153100	234945590	9230	9230	9230	9230	0
226	20241025	153000	234945590	9230	9230	9230	9230	86
227	20241025	152900	234151810	9230	9230	9230	9230	0
228	20241025	152800	234151810	9230	9230	9230	9230	0
229	20241025	152700	234151810	9230	9230	9230	9230	0
230	20241025	152600	234151810	9230	9230	9230	9230	0
231	20241025	152500	234151810	9230	9230	9230	9230	0
232	20241025	152400	234151810	9230	9230	9230	9230	0
233	20241025	152300	234151810	9230	9230	9230	9230	0
234	20241025	152200	234151810	9230	9230	9230	9230	0
235	20241025	152100	234151810	9230	9230	9230	9230	0
236	20241025	152000	234151810	9230	9230	9230	9230	0
237	20241025	151900	234151810	9230	9210	9230	9180	2200
238	20241025	151800	213910100	9220	9220	9220	9220	301
239	20241025	151700	211134880	9220	9220	9220	9220	0
240	20241025	151600	211134880	9220	9220	9220	9220	83
241	20241025	151500	210369620	9220	9220	9220	9220	7
242	20241025	151400	210305080	9220	9220	9220	9220	0
243	20241025	151300	210305080	9220	9220	9220	9220	145
244	20241025	151200	208968180	9230	9230	9230	9230	0
245	20241025	151100	208968180	9230	9230	9230	9230	2
246	20241025	151000	208949720	9230	9230	9230	9230	20
247	20241025	150900	208765120	9230	9230	9230	9230	0
248	20241025	150800	208765120	9230	9230	9230	9230	62
249	20241025	150700	208192860	9230	9230	9230	9230	10
250	20241025	150600	208100560	9220	9220	9220	9220	0
251	20241025	150500	208100560	9220	9220	9220	9220	50
252	20241025	150400	207639560	9220	9220	9220	9220	0
253	20241025	150300	207639560	9220	9220	9220	9220	153
254	20241025	150200	206228900	9220	9220	9220	9220	0
255	20241025	150100	206228900	9220	9230	9230	9220	53
256	20241025	150000	205739740	9230	9230	9230	9230	218
257	20241025	145900	203727600	9240	9240	9240	9240	0
258	20241025	145800	203727600	9240	9240	9240	9240	0
259	20241025	145700	203727600	9240	9240	9240	9240	0
260	20241025	145600	203727600	9240	9250	9250	9240	218
261	20241025	145500	201712100	9250	9250	9250	9250	2
262	20241025	145400	201693600	9250	9250	9250	9250	0
263	20241025	145300	201693600	9250	9250	9250	9250	5
264	20241025	145200	201647350	9250	9250	9250	9250	0
265	20241025	145100	201647350	9250	9250	9250	9250	0
266	20241025	145000	201647350	9250	9250	9250	9250	9
267	20241025	144900	201564100	9280	9280	9280	9280	0
268	20241025	144800	201564100	9280	9280	9280	9280	0
269	20241025	144700	201564100	9280	9280	9280	9280	0
270	20241025	144600	201564100	9280	9280	9280	9280	1
271	20241025	144500	201554820	9270	9270	9270	9270	0
272	20241025	144400	201554820	9270	9270	9270	9270	2
273	20241025	144300	201536280	9270	9270	9270	9270	0
274	20241025	144200	201536280	9270	9270	9270	9270	0
275	20241025	144100	201536280	9270	9270	9270	9270	0
276	20241025	144000	201536280	9270	9270	9270	9270	0
277	20241025	143900	201536280	9270	9270	9270	9270	2
278	20241025	143800	201517740	9270	9260	9270	9260	218
279	20241025	143700	199496900	9250	9250	9250	9250	21
280	20241025	143600	199302650	9270	9270	9270	9270	0
281	20241025	143500	199302650	9270	9270	9270	9270	0
282	20241025	143400	199302650	9270	9270	9270	9270	0
283	20241025	143300	199302650	9270	9270	9270	9270	0
284	20241025	143200	199302650	9270	9270	9270	9270	0
285	20241025	143100	199302650	9270	9270	9270	9270	0
286	20241025	143000	199302650	9270	9270	9270	9270	0
287	20241025	142900	199302650	9270	9260	9270	9260	38
288	20241025	142800	198950520	9230	9230	9230	9230	30
289	20241025	142700	198673620	9270	9270	9270	9270	1
290	20241025	142600	198664350	9240	9240	9240	9240	1
291	20241025	142500	198655110	9230	9230	9230	9230	0
292	20241025	142400	198655110	9230	9230	9230	9230	0
293	20241025	142300	198655110	9230	9230	9230	9230	0
294	20241025	142200	198655110	9230	9230	9230	9230	25
295	20241025	142100	198424360	9230	9230	9230	9230	0
296	20241025	142000	198424360	9230	9230	9230	9230	0
297	20241025	141900	198424360	9230	9230	9230	9230	0
298	20241025	141800	198424360	9230	9230	9230	9230	0
299	20241025	141700	198424360	9230	9230	9230	9230	0
300	20241025	141600	198424360	9230	9230	9230	9230	0
301	20241025	141500	198424360	9230	9230	9230	9230	0
302	20241025	141400	198424360	9230	9240	9240	9230	200
303	20241025	141300	196578350	9240	9240	9240	9240	0
304	20241025	141200	196578350	9240	9240	9240	9240	0
305	20241025	141100	196578350	9240	9240	9240	9240	0
306	20241025	141000	196578350	9240	9240	9240	9240	0
307	20241025	140900	196578350	9240	9240	9240	9240	10
308	20241025	140800	196485950	9240	9240	9240	9240	0
309	20241025	140700	196485950	9240	9260	9260	9240	89
310	20241025	140600	195663570	9240	9290	9300	9240	189
311	20241025	140500	193907750	9290	9290	9290	9290	0
312	20241025	140400	193907750	9290	9290	9290	9290	3
313	20241025	140300	193879880	9290	9290	9290	9290	3
314	20241025	140200	193852010	9300	9300	9300	9300	0
315	20241025	140100	193852010	9300	9300	9300	9300	0
316	20241025	140000	193852010	9300	9300	9300	9300	0
317	20241025	135900	193852010	9300	9300	9300	9300	0
318	20241025	135800	193852010	9300	9290	9300	9290	4
319	20241025	135700	193814820	9300	9300	9300	9300	0
320	20241025	135600	193814820	9300	9300	9300	9300	0
321	20241025	135500	193814820	9300	9240	9300	9240	62
322	20241025	135400	193241540	9240	9240	9240	9240	0
323	20241025	135300	193241540	9240	9240	9240	9240	0
324	20241025	135200	193241540	9240	9240	9240	9240	0
325	20241025	135100	193241540	9240	9240	9240	9240	0
326	20241025	135000	193241540	9240	9230	9240	9230	5
327	20241025	134900	193195380	9230	9230	9230	9230	0
328	20241025	134800	193195380	9230	9230	9230	9230	0
329	20241025	134700	193195380	9230	9230	9230	9230	0
330	20241025	134600	193195380	9230	9230	9230	9230	0
331	20241025	134500	193195380	9230	9230	9230	9230	0
332	20241025	134400	193195380	9230	9230	9230	9230	1
333	20241025	134300	193186150	9230	9230	9230	9230	2
334	20241025	134200	193167690	9230	9230	9230	9230	2
335	20241025	134100	193149230	9230	9230	9230	9230	0
336	20241025	134000	193149230	9230	9230	9230	9230	21
337	20241025	133900	192955400	9240	9240	9240	9240	0
338	20241025	133800	192955400	9240	9240	9240	9240	0
339	20241025	133700	192955400	9240	9240	9240	9240	0
340	20241025	133600	192955400	9240	9210	9240	9210	2
341	20241025	133500	192936950	9210	9210	9210	9210	0
342	20241025	133400	192936950	9210	9210	9210	9210	16
343	20241025	133300	192789590	9240	9240	9240	9240	4
344	20241025	133200	192752630	9240	9240	9240	9240	4
345	20241025	133100	192715670	9240	9240	9240	9240	0
346	20241025	133000	192715670	9240	9240	9240	9240	1
347	20241025	132900	192706430	9240	9240	9240	9240	0
348	20241025	132800	192706430	9240	9240	9240	9240	1
349	20241025	132700	192697190	9210	9230	9230	9210	476
350	20241025	132600	188311740	9240	9240	9240	9240	0
351	20241025	132500	188311740	9240	9240	9240	9240	0
352	20241025	132400	188311740	9240	9220	9240	9220	12
353	20241025	132300	188201000	9230	9230	9230	9230	2
354	20241025	132200	188182540	9220	9220	9220	9220	0
355	20241025	132100	188182540	9220	9220	9220	9220	0
356	20241025	132000	188182540	9220	9220	9220	9220	0
357	20241025	131900	188182540	9220	9220	9220	9220	0
358	20241025	131800	188182540	9220	9220	9220	9220	0
359	20241025	131700	188182540	9220	9220	9220	9220	0
360	20241025	131600	188182540	9220	9220	9220	9220	0
361	20241025	131500	188182540	9220	9240	9240	9220	103
362	20241025	131400	187232550	9240	9240	9240	9240	5
363	20241025	131300	187186350	9240	9240	9240	9240	2
364	20241025	131200	187167870	9240	9240	9240	9240	18
365	20241025	131100	187001550	9240	9240	9240	9240	0
366	20241025	131000	187001550	9240	9240	9240	9240	0
367	20241025	130900	187001550	9240	9240	9240	9240	0
368	20241025	130800	187001550	9240	9240	9240	9240	0
369	20241025	130700	187001550	9240	9240	9240	9240	5
370	20241025	130600	186955350	9240	9240	9240	9240	2
371	20241025	130500	186936870	9240	9240	9240	9240	3
372	20241025	130400	186909150	9240	9240	9240	9240	1
373	20241025	130300	186899910	9240	9240	9240	9240	1
374	20241025	130200	186890670	9230	9230	9230	9230	5
375	20241025	130100	186844520	9230	9230	9230	9230	0
376	20241025	130000	186844520	9230	9230	9230	9230	0
377	20241025	125900	186844520	9230	9230	9230	9230	0
378	20241025	125800	186844520	9230	9230	9230	9230	0
379	20241025	125700	186844520	9230	9230	9230	9230	0
380	20241025	125600	186844520	9230	9230	9230	9230	0
381	20241025	125500	186844520	9230	9230	9230	9230	0
382	20241025	125400	186844520	9230	9230	9230	9230	0
383	20241025	125300	186844520	9230	9230	9230	9230	0
384	20241025	125200	186844520	9230	9230	9230	9230	0
385	20241025	125100	186844520	9230	9230	9230	9230	6
386	20241025	125000	186789140	9260	9260	9260	9260	0
387	20241025	124900	186789140	9260	9260	9260	9260	0
388	20241025	124800	186789140	9260	9260	9260	9260	0
389	20241025	124700	186789140	9260	9260	9260	9260	4
390	20241025	124600	186752100	9260	9260	9260	9260	109
391	20241025	124500	185742760	9260	9260	9260	9260	0
392	20241025	124400	185742760	9260	9260	9260	9260	4
393	20241025	124300	185705720	9230	9230	9230	9230	0
394	20241025	124200	185705720	9230	9230	9230	9230	1
395	20241025	124100	185696490	9230	9230	9230	9230	0
396	20241025	124000	185696490	9230	9230	9230	9230	0
397	20241025	123900	185696490	9230	9230	9230	9230	0
398	20241025	123800	185696490	9230	9230	9230	9230	70
399	20241025	123700	185050390	9230	9230	9230	9230	0
400	20241025	123600	185050390	9230	9230	9230	9230	0
401	20241025	123500	185050390	9230	9230	9230	9230	0
402	20241025	123400	185050390	9230	9240	9240	9230	25
403	20241025	123300	184819600	9260	9260	9260	9260	3
404	20241025	123200	184791820	9260	9260	9260	9260	1
405	20241025	123100	184782560	9230	9230	9230	9230	0
406	20241025	123000	184782560	9230	9230	9230	9230	0
407	20241025	122900	184782560	9230	9230	9230	9230	0
408	20241025	122800	184782560	9230	9230	9230	9230	0
409	20241025	122700	184782560	9230	9230	9230	9230	22
410	20241025	122600	184579500	9230	9230	9230	9230	0
411	20241025	122500	184579500	9230	9230	9230	9230	0
412	20241025	122400	184579500	9230	9230	9230	9230	0
413	20241025	122300	184579500	9230	9230	9230	9230	0
414	20241025	122200	184579500	9230	9230	9230	9230	0
415	20241025	122100	184579500	9230	9230	9230	9230	0
416	20241025	122000	184579500	9230	9230	9230	9230	13
417	20241025	121900	184459510	9220	9220	9220	9220	0
418	20241025	121800	184459510	9220	9220	9220	9220	0
419	20241025	121700	184459510	9220	9220	9220	9220	0
420	20241025	121600	184459510	9220	9220	9220	9220	0
421	20241025	121500	184459510	9220	9220	9220	9220	0
422	20241025	121400	184459510	9220	9220	9220	9220	0
423	20241025	121300	184459510	9220	9220	9220	9220	0
424	20241025	121200	184459510	9220	9220	9220	9220	0
425	20241025	121100	184459510	9220	9220	9220	9220	0
426	20241025	121000	184459510	9220	9220	9220	9220	0
427	20241025	120900	184459510	9220	9220	9220	9220	0
428	20241025	120800	184459510	9220	9220	9220	9220	26
429	20241025	120700	184219790	9210	9210	9210	9210	0
430	20241025	120600	184219790	9210	9210	9210	9210	0
431	20241025	120500	184219790	9210	9210	9210	9210	0
432	20241025	120400	184219790	9210	9210	9210	9210	0
433	20241025	120300	184219790	9210	9210	9210	9210	0
434	20241025	120200	184219790	9210	9210	9210	9210	0
435	20241025	120100	184219790	9210	9210	9210	9210	0
436	20241025	120000	184219790	9210	9210	9210	9210	0
437	20241025	115900	184219790	9210	9210	9210	9210	0
438	20241025	115800	184219790	9210	9210	9210	9210	0
439	20241025	115700	184219790	9210	9210	9210	9210	0
440	20241025	115600	184219790	9210	9210	9210	9210	300
441	20241025	115500	181456790	9260	9260	9260	9260	0
442	20241025	115400	181456790	9260	9260	9260	9260	0
443	20241025	115300	181456790	9260	9260	9260	9260	20
444	20241025	115200	181271590	9210	9210	9210	9210	0
445	20241025	115100	181271590	9210	9210	9210	9210	0
446	20241025	115000	181271590	9210	9210	9210	9210	0
447	20241025	114900	181271590	9210	9210	9210	9210	0
448	20241025	114800	181271590	9210	9210	9210	9210	0
449	20241025	114700	181271590	9210	9210	9210	9210	0
450	20241025	114600	181271590	9210	9210	9210	9210	24
451	20241025	114500	181050550	9210	9210	9210	9210	0
452	20241025	114400	181050550	9210	9210	9210	9210	0
453	20241025	114300	181050550	9210	9210	9210	9210	0
454	20241025	114200	181050550	9210	9210	9210	9210	0
455	20241025	114100	181050550	9210	9210	9210	9210	0
456	20241025	114000	181050550	9210	9210	9210	9210	0
457	20241025	113900	181050550	9210	9210	9210	9210	0
458	20241025	113800	181050550	9210	9230	9230	9210	950
459	20241025	113700	172299880	9250	9250	9250	9250	31
460	20241025	113600	172013130	9250	9250	9250	9250	0
461	20241025	113500	172013130	9250	9250	9250	9250	0
462	20241025	113400	172013130	9250	9250	9250	9250	0
463	20241025	113300	172013130	9250	9250	9250	9250	0
464	20241025	113200	172013130	9250	9250	9250	9250	0
465	20241025	113100	172013130	9250	9250	9250	9250	0
466	20241025	113000	172013130	9250	9250	9250	9250	0
467	20241025	112900	172013130	9250	9250	9250	9250	0
468	20241025	112800	172013130	9250	9250	9250	9250	1
469	20241025	112700	172003880	9260	9260	9260	9260	3
470	20241025	112600	171976100	9270	9270	9270	9270	0
471	20241025	112500	171976100	9270	9270	9270	9270	1
472	20241025	112400	171966830	9260	9260	9260	9260	0
473	20241025	112300	171966830	9260	9260	9260	9260	0
474	20241025	112200	171966830	9260	9260	9260	9260	0
475	20241025	112100	171966830	9260	9260	9260	9260	0
476	20241025	112000	171966830	9260	9260	9260	9260	0
477	20241025	111900	171966830	9260	9260	9260	9260	0
478	20241025	111800	171966830	9260	9260	9260	9260	36
479	20241025	111700	171633470	9270	9270	9270	9270	0
480	20241025	111600	171633470	9270	9270	9270	9270	0
481	20241025	111500	171633470	9270	9270	9270	9270	0
482	20241025	111400	171633470	9270	9270	9270	9270	30
483	20241025	111300	171355370	9260	9260	9260	9260	0
484	20241025	111200	171355370	9260	9260	9260	9260	20
485	20241025	111100	171170170	9260	9260	9260	9260	50
486	20241025	111000	170707170	9260	9260	9260	9260	40
487	20241025	110900	170336770	9260	9260	9260	9260	154
488	20241025	110800	168910730	9270	9270	9270	9270	0
489	20241025	110700	168910730	9270	9270	9270	9270	0
490	20241025	110600	168910730	9270	9270	9270	9270	1
491	20241025	110500	168901460	9270	9270	9270	9270	27
492	20241025	110400	168651170	9260	9260	9260	9260	0
493	20241025	110300	168651170	9260	9260	9260	9260	0
494	20241025	110200	168651170	9260	9260	9260	9260	0
495	20241025	110100	168651170	9260	9260	9260	9260	0
496	20241025	110000	168651170	9260	9260	9260	9260	0
497	20241025	105900	168651170	9260	9260	9260	9260	0
498	20241025	105800	168651170	9260	9260	9260	9260	0
499	20241025	105700	168651170	9260	9260	9260	9260	2
500	20241025	105600	168632650	9260	9260	9260	9260	0
501	20241025	105500	168632650	9260	9260	9260	9260	4
502	20241025	105400	168595610	9270	9270	9270	9270	0
503	20241025	105300	168595610	9270	9270	9270	9270	0
504	20241025	105200	168595610	9270	9270	9270	9270	1
505	20241025	105100	168586340	9270	9270	9270	9270	1
506	20241025	105000	168577070	9270	9270	9270	9270	61
507	20241025	104900	168011600	9270	9270	9270	9270	0
508	20241025	104800	168011600	9270	9270	9270	9270	0
509	20241025	104700	168011600	9270	9290	9290	9270	4
510	20241025	104600	167974480	9290	9290	9290	9290	0
511	20241025	104500	167974480	9290	9290	9290	9290	1
512	20241025	104400	167965190	9290	9290	9290	9290	11
513	20241025	104300	167863000	9290	9300	9300	9290	40
514	20241025	104200	167491100	9300	9300	9300	9300	0
515	20241025	104100	167491100	9300	9300	9300	9300	1
516	20241025	104000	167481800	9300	9300	9300	9300	4
517	20241025	103900	167444600	9300	9300	9300	9300	0
518	20241025	103800	167444600	9300	9300	9300	9300	0
519	20241025	103700	167444600	9300	9300	9300	9300	3
520	20241025	103600	167416700	9300	9250	9300	9250	1179
521	20241025	103500	156487350	9250	9250	9250	9250	30
522	20241025	103400	156209850	9220	9220	9220	9220	0
523	20241025	103300	156209850	9220	9220	9220	9220	37
524	20241025	103200	155868710	9210	9210	9210	9210	2
525	20241025	103100	155850290	9210	9210	9210	9210	49
526	20241025	103000	155399000	9210	9210	9210	9210	0
527	20241025	102900	155399000	9210	9210	9210	9210	0
528	20241025	102800	155399000	9210	9210	9210	9210	4
529	20241025	102700	155362160	9250	9250	9250	9250	10
530	20241025	102600	155269660	9250	9250	9250	9250	2
531	20241025	102500	155251160	9250	9250	9250	9250	0
532	20241025	102400	155251160	9250	9250	9250	9250	93
533	20241025	102300	154390910	9250	9250	9250	9250	0
534	20241025	102200	154390910	9250	9250	9250	9250	31
535	20241025	102100	154104160	9250	9250	9250	9250	1
536	20241025	102000	154094910	9200	9200	9200	9200	0
537	20241025	101900	154094910	9200	9200	9200	9200	32
538	20241025	101800	153800510	9270	9270	9270	9270	0
539	20241025	101700	153800510	9270	9270	9270	9270	0
540	20241025	101600	153800510	9270	9270	9270	9270	0
541	20241025	101500	153800510	9270	9200	9270	9200	130
542	20241025	101400	152603110	9170	9170	9170	9170	71
543	20241025	101300	151952040	9170	9170	9170	9170	57
544	20241025	101200	151429350	9170	9170	9170	9170	100
545	20241025	101100	150512350	9170	9170	9170	9170	51
546	20241025	101000	150044680	9160	9160	9160	9160	0
547	20241025	100900	150044680	9160	9170	9170	9160	192
548	20241025	100800	148285700	9160	9160	9160	9160	0
549	20241025	100700	148285700	9160	9160	9160	9160	0
550	20241025	100600	148285700	9160	9160	9160	9160	106
551	20241025	100500	147314740	9160	9170	9170	9160	74
552	20241025	100400	146636340	9170	9170	9170	9170	100
553	20241025	100300	145719340	9180	9180	9180	9180	562
554	20241025	100200	140560180	9190	9190	9190	9190	64
555	20241025	100100	139972020	9190	9190	9190	9190	1
556	20241025	100000	139962830	9190	9190	9190	9190	50
557	20241025	095900	139503330	9190	9190	9190	9190	0
558	20241025	095800	139503330	9190	9180	9190	9180	120
559	20241025	095700	138400540	9190	9190	9190	9190	2
560	20241025	095600	138382160	9150	9170	9170	9150	465
561	20241025	095500	134121620	9190	9190	9190	9190	0
562	20241025	095400	134121620	9190	9190	9190	9190	21
563	20241025	095300	133928630	9200	9200	9200	9200	0
564	20241025	095200	133928630	9200	9200	9200	9200	200
565	20241025	095100	132088630	9200	9190	9200	9190	100
566	20241025	095000	131168810	9190	9190	9190	9190	21
567	20241025	094900	130975820	9170	9190	9190	9150	1342
568	20241025	094800	118676530	9200	9210	9210	9200	314
569	20241025	094700	115786730	9210	9250	9250	9210	49
570	20241025	094600	115335040	9250	9250	9250	9250	0
571	20241025	094500	115335040	9250	9250	9250	9250	30
572	20241025	094400	115057540	9250	9250	9250	9250	1
573	20241025	094300	115048290	9250	9250	9250	9250	1
574	20241025	094200	115039040	9200	9200	9200	9200	221
575	20241025	094100	113005840	9200	9210	9210	9200	1013
576	20241025	094000	103685690	9220	9210	9220	9210	207
577	20241025	093900	101779210	9210	9260	9260	9210	641
578	20241025	093800	95871470	9270	9260	9270	9260	4
579	20241025	093700	95834400	9280	9280	9280	9280	0
580	20241025	093600	95834400	9280	9280	9280	9280	0
581	20241025	093500	95834400	9280	9230	9280	9230	27
582	20241025	093400	95584280	9230	9220	9230	9220	14
583	20241025	093300	95455110	9210	9230	9230	9210	1270
584	20241025	093200	83752420	9230	9250	9250	9220	224
585	20241025	093100	81683120	9240	9250	9250	9240	213
586	20241025	093000	79713720	9240	9270	9270	9240	282
587	20241025	092900	77103680	9280	9270	9280	9270	22
588	20241025	092800	76899710	9280	9300	9300	9260	1357
589	20241025	092700	64309830	9300	9310	9310	9300	1451
590	20241025	092600	50814240	9320	9330	9330	9320	96
591	20241025	092500	49919150	9390	9390	9390	9390	0
592	20241025	092400	49919150	9390	9390	9390	9390	2
593	20241025	092300	49900370	9390	9390	9390	9390	1
594	20241025	092200	49890980	9330	9390	9390	9330	11
595	20241025	092100	49788290	9330	9390	9390	9330	18
596	20241025	092000	49620200	9390	9390	9390	9390	0
597	20241025	091900	49620200	9390	9390	9390	9390	8
598	20241025	091800	49545080	9390	9390	9390	9320	181
599	20241025	091700	47856650	9400	9330	9400	9330	7
600	20241025	091600	47791270	9400	9340	9400	9330	219
601	20241025	091500	45746130	9360	9360	9360	9360	209
602	20241025	091400	43789890	9440	9440	9440	9440	0
603	20241025	091300	43789890	9440	9330	9440	9330	357
604	20241025	091200	40454770	9330	9330	9330	9330	17
605	20241025	091100	40296160	9330	9310	9330	9300	203
606	20241025	091000	38408030	9300	9320	9320	9300	627
607	20241025	090900	32575800	9310	9320	9320	9310	1382
608	20241025	090800	19699320	9330	9340	9340	9330	221
609	20241025	090700	17636380	9340	9330	9340	9330	151
610	20241025	090600	16227540	9330	9340	9340	9330	150
611	20241025	090500	14826570	9350	9350	9350	9350	1
612	20241025	090400	14817220	9350	9360	9360	9350	21
613	20241025	090300	14620860	9400	9400	9400	9400	1
614	20241025	090200	14611460	9460	9360	9490	9360	7
615	20241025	090100	14545610	9380	9350	9380	9310	1193
616	20241025	090000	3422100	9350	9350	9350	9350	366