KissMeData/030960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191400	262954860	9550	9550	9550	9550	2006
3	20241004	191300	262954860	9550	9550	9550	9550	0
4	20241004	191200	262954860	9550	9550	9550	9550	0
5	20241004	191100	262954860	9550	9550	9550	9550	0
6	20241004	191000	262954860	9550	9550	9550	9550	0
7	20241004	190900	262954860	9550	9550	9550	9550	0
8	20241004	190800	262954860	9550	9550	9550	9550	0
9	20241004	190700	262954860	9550	9550	9550	9550	0
10	20241004	190600	262954860	9550	9550	9550	9550	0
11	20241004	190500	262954860	9550	9550	9550	9550	0
12	20241004	190400	262954860	9550	9550	9550	9550	0
13	20241004	190300	262954860	9550	9550	9550	9550	0
14	20241004	190200	262954860	9550	9550	9550	9550	0
15	20241004	190100	262954860	9550	9550	9550	9550	0
16	20241004	190000	262954860	9550	9550	9550	9550	0
17	20241004	185900	262954860	9550	9550	9550	9550	0
18	20241004	185800	262954860	9550	9550	9550	9550	0
19	20241004	185700	262954860	9550	9550	9550	9550	0
20	20241004	185600	262954860	9550	9550	9550	9550	0
21	20241004	185500	262954860	9550	9550	9550	9550	0
22	20241004	185400	262954860	9550	9550	9550	9550	0
23	20241004	185300	262954860	9550	9550	9550	9550	0
24	20241004	185200	262954860	9550	9550	9550	9550	0
25	20241004	185100	262954860	9550	9550	9550	9550	0
26	20241004	185000	262954860	9550	9550	9550	9550	0
27	20241004	184900	262954860	9550	9550	9550	9550	0
28	20241004	184800	262954860	9550	9550	9550	9550	0
29	20241004	184700	262954860	9550	9550	9550	9550	0
30	20241004	184600	262954860	9550	9550	9550	9550	0
31	20241004	184500	262954860	9550	9550	9550	9550	0
32	20241004	184400	262954860	9550	9550	9550	9550	2006
33	20241004	184300	262954860	9550	9550	9550	9550	0
34	20241004	184200	262954860	9550	9550	9550	9550	0
35	20241004	184100	262954860	9550	9550	9550	9550	0
36	20241004	184000	262954860	9550	9550	9550	9550	0
37	20241004	183900	262954860	9550	9550	9550	9550	0
38	20241004	183800	262954860	9550	9550	9550	9550	0
39	20241004	183700	262954860	9550	9550	9550	9550	0
40	20241004	183600	262954860	9550	9550	9550	9550	0
41	20241004	183500	262954860	9550	9550	9550	9550	0
42	20241004	183400	262954860	9550	9550	9550	9550	0
43	20241004	183300	262954860	9550	9550	9550	9550	0
44	20241004	183200	262954860	9550	9550	9550	9550	0
45	20241004	183100	262954860	9550	9550	9550	9550	0
46	20241004	183000	262954860	9550	9550	9550	9550	0
47	20241004	182900	262954860	9550	9550	9550	9550	0
48	20241004	182800	262954860	9550	9550	9550	9550	0
49	20241004	182700	262954860	9550	9550	9550	9550	0
50	20241004	182600	262954860	9550	9550	9550	9550	0
51	20241004	182500	262954860	9550	9550	9550	9550	0
52	20241004	182400	262954860	9550	9550	9550	9550	0
53	20241004	182300	262954860	9550	9550	9550	9550	0
54	20241004	182200	262954860	9550	9550	9550	9550	0
55	20241004	182100	262954860	9550	9550	9550	9550	0
56	20241004	182000	262954860	9550	9550	9550	9550	0
57	20241004	181900	262954860	9550	9550	9550	9550	0
58	20241004	181800	262954860	9550	9550	9550	9550	0
59	20241004	181700	262954860	9550	9550	9550	9550	0
60	20241004	181600	262954860	9550	9550	9550	9550	0
61	20241004	181500	262954860	9550	9550	9550	9550	0
62	20241004	181400	262954860	9550	9550	9550	9550	2006
63	20241004	181300	262954860	9550	9550	9550	9550	0
64	20241004	181200	262954860	9550	9550	9550	9550	0
65	20241004	181100	262954860	9550	9550	9550	9550	0
66	20241004	181000	262954860	9550	9550	9550	9550	0
67	20241004	180900	262954860	9550	9550	9550	9550	0
68	20241004	180800	262954860	9550	9550	9550	9550	0
69	20241004	180700	262954860	9550	9550	9550	9550	0
70	20241004	180600	262954860	9550	9550	9550	9550	0
71	20241004	180500	262954860	9550	9550	9550	9550	0
72	20241004	180400	262954860	9550	9550	9550	9550	0
73	20241004	180300	262954860	9550	9550	9550	9550	0
74	20241004	180200	262954860	9550	9550	9550	9550	0
75	20241004	180100	262954860	9550	9550	9550	9550	0
76	20241004	180000	262954860	9550	9550	9550	9550	0
77	20241004	175900	262954860	9550	9550	9550	9550	0
78	20241004	175800	262954860	9550	9550	9550	9550	0
79	20241004	175700	262954860	9550	9550	9550	9550	0
80	20241004	175600	262954860	9550	9550	9550	9550	0
81	20241004	175500	262954860	9550	9550	9550	9550	0
82	20241004	175400	262954860	9550	9550	9550	9550	0
83	20241004	175300	262954860	9550	9550	9550	9550	0
84	20241004	175200	262954860	9550	9550	9550	9550	0
85	20241004	175100	262954860	9550	9550	9550	9550	0
86	20241004	175000	262954860	9550	9550	9550	9550	0
87	20241004	174900	262954860	9550	9550	9550	9550	0
88	20241004	174800	262954860	9550	9550	9550	9550	0
89	20241004	174700	262954860	9550	9550	9550	9550	0
90	20241004	174600	262954860	9550	9550	9550	9550	0
91	20241004	174500	262954860	9550	9550	9550	9550	0
92	20241004	174400	262954860	9550	9550	9550	9550	2006
93	20241004	174300	262954860	9550	9550	9550	9550	0
94	20241004	174200	262954860	9550	9550	9550	9550	0
95	20241004	174100	262954860	9550	9550	9550	9550	0
96	20241004	174000	262954860	9550	9550	9550	9550	0
97	20241004	173900	262954860	9550	9550	9550	9550	0
98	20241004	173800	262954860	9550	9550	9550	9550	0
99	20241004	173700	262954860	9550	9550	9550	9550	0
100	20241004	173600	262954860	9550	9550	9550	9550	0
101	20241004	173500	262954860	9550	9550	9550	9550	0
102	20241004	173400	262954860	9550	9550	9550	9550	0
103	20241004	173300	262954860	9550	9550	9550	9550	0
104	20241004	173200	262954860	9550	9550	9550	9550	0
105	20241004	173100	262954860	9550	9550	9550	9550	0
106	20241004	173000	262954860	9550	9550	9550	9550	0
107	20241004	172900	262954860	9550	9550	9550	9550	0
108	20241004	172800	262954860	9550	9550	9550	9550	0
109	20241004	172700	262954860	9550	9550	9550	9550	0
110	20241004	172600	262954860	9550	9550	9550	9550	0
111	20241004	172500	262954860	9550	9550	9550	9550	0
112	20241004	172400	262954860	9550	9550	9550	9550	0
113	20241004	172300	262954860	9550	9550	9550	9550	0
114	20241004	172200	262954860	9550	9550	9550	9550	0
115	20241004	172100	262954860	9550	9550	9550	9550	0
116	20241004	172000	262954860	9550	9550	9550	9550	0
117	20241004	171900	262954860	9550	9550	9550	9550	0
118	20241004	171800	262954860	9550	9550	9550	9550	0
119	20241004	171700	262954860	9550	9550	9550	9550	0
120	20241004	171600	262954860	9550	9550	9550	9550	0
121	20241004	171500	262954860	9550	9550	9550	9550	0
122	20241004	171400	262954860	9550	9550	9550	9550	2006
123	20241004	171300	262954860	9550	9550	9550	9550	0
124	20241004	171200	262954860	9550	9550	9550	9550	0
125	20241004	171100	262954860	9550	9550	9550	9550	0
126	20241004	171000	262954860	9550	9550	9550	9550	0
127	20241004	170900	262954860	9550	9550	9550	9550	0
128	20241004	170800	262954860	9550	9550	9550	9550	0
129	20241004	170700	262954860	9550	9550	9550	9550	0
130	20241004	170600	262954860	9550	9550	9550	9550	0
131	20241004	170500	262954860	9550	9550	9550	9550	0
132	20241004	170400	262954860	9550	9550	9550	9550	0
133	20241004	170300	262954860	9550	9550	9550	9550	0
134	20241004	170200	262954860	9550	9550	9550	9550	0
135	20241004	170100	262954860	9550	9550	9550	9550	0
136	20241004	170000	262954860	9550	9550	9550	9550	0
137	20241004	165900	262954860	9550	9550	9550	9550	0
138	20241004	165800	262954860	9550	9550	9550	9550	0
139	20241004	165700	262954860	9550	9550	9550	9550	0
140	20241004	165600	262954860	9550	9550	9550	9550	0
141	20241004	165500	262954860	9550	9550	9550	9550	0
142	20241004	165400	262954860	9550	9550	9550	9550	0
143	20241004	165300	262954860	9550	9550	9550	9550	0
144	20241004	165200	262954860	9550	9550	9550	9550	0
145	20241004	165100	262954860	9550	9550	9550	9550	0
146	20241004	165000	262954860	9550	9550	9550	9550	0
147	20241004	164900	262954860	9550	9550	9550	9550	0
148	20241004	164800	262954860	9550	9550	9550	9550	0
149	20241004	164700	262954860	9550	9550	9550	9550	0
150	20241004	164600	262954860	9550	9550	9550	9550	0
151	20241004	164500	262954860	9550	9550	9550	9550	0
152	20241004	164400	262954860	9550	9550	9550	9550	2006
153	20241004	164300	262954860	9550	9550	9550	9550	0
154	20241004	164200	262954860	9550	9550	9550	9550	0
155	20241004	164100	262954860	9550	9550	9550	9550	0
156	20241004	164000	262954860	9550	9550	9550	9550	0
157	20241004	163900	262954860	9550	9550	9550	9550	0
158	20241004	163800	262954860	9550	9550	9550	9550	0
159	20241004	163700	262954860	9550	9550	9550	9550	0
160	20241004	163600	262954860	9550	9550	9550	9550	0
161	20241004	163500	262954860	9550	9550	9550	9550	0
162	20241004	163400	262954860	9550	9550	9550	9550	0
163	20241004	163300	262954860	9550	9550	9550	9550	0
164	20241004	163200	262954860	9550	9550	9550	9550	0
165	20241004	163100	262954860	9550	9550	9550	9550	0
166	20241004	163000	262954860	9550	9550	9550	9550	0
167	20241004	162900	262954860	9550	9550	9550	9550	0
168	20241004	162800	262954860	9550	9550	9550	9550	0
169	20241004	162700	262954860	9550	9550	9550	9550	0
170	20241004	162600	262954860	9550	9550	9550	9550	0
171	20241004	162500	262954860	9550	9550	9550	9550	0
172	20241004	162400	262954860	9550	9550	9550	9550	0
173	20241004	162300	262954860	9550	9550	9550	9550	0
174	20241004	162200	262954860	9550	9550	9550	9550	0
175	20241004	162100	262954860	9550	9550	9550	9550	0
176	20241004	162000	262954860	9550	9550	9550	9550	0
177	20241004	161900	262954860	9550	9550	9550	9550	0
178	20241004	161800	262954860	9550	9550	9550	9550	0
179	20241004	161700	262954860	9550	9550	9550	9550	0
180	20241004	161600	262954860	9550	9550	9550	9550	0
181	20241004	161500	262954860	9550	9550	9550	9550	0
182	20241004	161400	262954860	9550	9550	9550	9550	2006
183	20241004	161300	262954860	9550	9550	9550	9550	0
184	20241004	161200	262954860	9550	9550	9550	9550	0
185	20241004	161100	262954860	9550	9550	9550	9550	0
186	20241004	161000	262954860	9550	9550	9550	9550	0
187	20241004	160900	262954860	9550	9550	9550	9550	0
188	20241004	160800	262954860	9550	9550	9550	9550	0
189	20241004	160700	262954860	9550	9550	9550	9550	0
190	20241004	160600	262954860	9550	9550	9550	9550	0
191	20241004	160500	262954860	9550	9550	9550	9550	0
192	20241004	160400	262954860	9550	9550	9550	9550	0
193	20241004	160300	262954860	9550	9550	9550	9550	0
194	20241004	160200	262954860	9550	9550	9550	9550	0
195	20241004	160100	262954860	9550	9550	9550	9550	0
196	20241004	160000	262954860	9550	9550	9550	9550	0
197	20241004	155900	262954860	9550	9550	9550	9550	0
198	20241004	155800	262954860	9550	9550	9550	9550	0
199	20241004	155700	262954860	9550	9550	9550	9550	0
200	20241004	155600	262954860	9550	9550	9550	9550	0
201	20241004	155500	262954860	9550	9550	9550	9550	0
202	20241004	155400	262954860	9550	9550	9550	9550	0
203	20241004	155300	262954860	9550	9550	9550	9550	0
204	20241004	155200	262954860	9550	9550	9550	9550	0
205	20241004	155100	262954860	9550	9550	9550	9550	0
206	20241004	155000	262954860	9550	9550	9550	9550	0
207	20241004	154900	262954860	9550	9550	9550	9550	0
208	20241004	154800	262954860	9550	9550	9550	9550	0
209	20241004	154700	262954860	9550	9550	9550	9550	0
210	20241004	154600	262954860	9550	9550	9550	9550	0
211	20241004	154500	262954860	9550	9550	9550	9550	0
212	20241004	154400	262954860	9550	9550	9550	9550	2006
213	20241004	154300	262954860	9550	9550	9550	9550	0
214	20241004	154200	262954860	9550	9550	9550	9550	0
215	20241004	154100	262954860	9550	9550	9550	9550	0
216	20241004	154000	262954860	9550	9550	9550	9550	0
217	20241004	153900	262954860	9550	9550	9550	9550	0
218	20241004	153800	262954860	9550	9550	9550	9550	0
219	20241004	153700	262954860	9550	9550	9550	9550	0
220	20241004	153600	262954860	9550	9550	9550	9550	0
221	20241004	153500	262954860	9550	9550	9550	9550	0
222	20241004	153400	262954860	9550	9550	9550	9550	0
223	20241004	153300	262954860	9550	9550	9550	9550	0
224	20241004	153200	262954860	9550	9550	9550	9550	0
225	20241004	153100	262954860	9550	9550	9550	9550	0
226	20241004	153000	262954860	9550	9550	9550	9550	2006
227	20241004	152900	243797560	9600	9600	9600	9600	0
228	20241004	152800	243797560	9600	9600	9600	9600	0
229	20241004	152700	243797560	9600	9600	9600	9600	0
230	20241004	152600	243797560	9600	9600	9600	9600	0
231	20241004	152500	243797560	9600	9600	9600	9600	0
232	20241004	152400	243797560	9600	9600	9600	9600	0
233	20241004	152300	243797560	9600	9600	9600	9600	0
234	20241004	152200	243797560	9600	9600	9600	9600	0
235	20241004	152100	243797560	9600	9600	9600	9600	0
236	20241004	152000	243797560	9600	9600	9600	9600	0
237	20241004	151900	243797560	9600	9600	9600	9600	88
238	20241004	151800	242952760	9600	9600	9600	9600	104
239	20241004	151700	241954360	9600	9570	9600	9570	39
240	20241004	151600	241580740	9580	9580	9580	9580	0
241	20241004	151500	241580740	9580	9580	9580	9580	2
242	20241004	151400	241561580	9570	9570	9570	9570	0
243	20241004	151300	241561580	9570	9570	9570	9570	2
244	20241004	151200	241542440	9570	9570	9570	9570	0
245	20241004	151100	241542440	9570	9570	9570	9570	0
246	20241004	151000	241542440	9570	9570	9570	9570	0
247	20241004	150900	241542440	9570	9570	9570	9570	0
248	20241004	150800	241542440	9570	9570	9570	9560	1363
249	20241004	150700	228509430	9580	9580	9580	9580	0
250	20241004	150600	228509430	9580	9580	9580	9580	0
251	20241004	150500	228509430	9580	9580	9580	9580	268
252	20241004	150400	225941990	9580	9580	9580	9580	0
253	20241004	150300	225941990	9580	9580	9580	9580	61
254	20241004	150200	225357610	9580	9580	9580	9580	0
255	20241004	150100	225357610	9580	9580	9580	9580	107
256	20241004	150000	224332550	9580	9580	9580	9580	0
257	20241004	145900	224332550	9580	9580	9580	9580	0
258	20241004	145800	224332550	9580	9580	9580	9580	0
259	20241004	145700	224332550	9580	9580	9580	9580	0
260	20241004	145600	224332550	9580	9580	9580	9580	50
261	20241004	145500	223853550	9580	9580	9580	9580	0
262	20241004	145400	223853550	9580	9580	9580	9580	1
263	20241004	145300	223843970	9600	9600	9600	9600	0
264	20241004	145200	223843970	9600	9600	9600	9600	0
265	20241004	145100	223843970	9600	9600	9600	9600	1
266	20241004	145000	223834370	9580	9600	9600	9580	54
267	20241004	144900	223316050	9600	9600	9600	9600	0
268	20241004	144800	223316050	9600	9600	9600	9600	5
269	20241004	144700	223268050	9600	9600	9600	9600	20
270	20241004	144600	223076050	9600	9600	9600	9600	5
271	20241004	144500	223028050	9580	9580	9580	9580	189
272	20241004	144400	221217430	9580	9580	9580	9580	29
273	20241004	144300	220939610	9580	9580	9580	9580	300
274	20241004	144200	218065610	9580	9580	9580	9580	0
275	20241004	144100	218065610	9580	9580	9580	9580	50
276	20241004	144000	217586610	9580	9580	9580	9580	3
277	20241004	143900	217557870	9580	9580	9580	9580	0
278	20241004	143800	217557870	9580	9580	9580	9580	102
279	20241004	143700	216580710	9580	9580	9580	9580	52
280	20241004	143600	216082550	9580	9580	9580	9580	3
281	20241004	143500	216053810	9580	9580	9580	9580	75
282	20241004	143400	215335310	9590	9590	9590	9590	0
283	20241004	143300	215335310	9590	9620	9620	9590	1027
284	20241004	143200	205483070	9630	9630	9630	9630	0
285	20241004	143100	205483070	9630	9630	9630	9630	1
286	20241004	143000	205473440	9630	9630	9630	9630	3
287	20241004	142900	205444550	9630	9630	9630	9630	28
288	20241004	142800	205174910	9640	9640	9640	9640	1
289	20241004	142700	205165270	9640	9640	9640	9640	0
290	20241004	142600	205165270	9640	9640	9640	9640	0
291	20241004	142500	205165270	9640	9640	9640	9640	0
292	20241004	142400	205165270	9640	9640	9640	9640	0
293	20241004	142300	205165270	9640	9640	9640	9640	0
294	20241004	142200	205165270	9640	9640	9640	9640	0
295	20241004	142100	205165270	9640	9640	9640	9640	0
296	20241004	142000	205165270	9640	9640	9640	9640	0
297	20241004	141900	205165270	9640	9640	9640	9640	2
298	20241004	141800	205145990	9640	9640	9640	9640	0
299	20241004	141700	205145990	9640	9640	9640	9640	0
300	20241004	141600	205145990	9640	9640	9640	9640	0
301	20241004	141500	205145990	9640	9640	9640	9640	1
302	20241004	141400	205136350	9650	9650	9650	9650	1
303	20241004	141300	205126700	9610	9610	9610	9610	2
304	20241004	141200	205107480	9650	9640	9650	9640	4
305	20241004	141100	205068910	9640	9640	9640	9640	0
306	20241004	141000	205068910	9640	9640	9640	9640	0
307	20241004	140900	205068910	9640	9650	9650	9640	2
308	20241004	140800	205049620	9600	9600	9600	9600	0
309	20241004	140700	205049620	9600	9600	9600	9600	0
310	20241004	140600	205049620	9600	9610	9610	9600	300
311	20241004	140500	202169610	9610	9610	9610	9610	0
312	20241004	140400	202169610	9610	9610	9610	9610	1
313	20241004	140300	202160000	9610	9620	9620	9610	300
314	20241004	140200	199276470	9620	9630	9630	9620	110
315	20241004	140100	198218070	9630	9630	9630	9630	0
316	20241004	140000	198218070	9630	9650	9650	9630	300
317	20241004	135900	195328410	9640	9640	9640	9640	0
318	20241004	135800	195328410	9640	9640	9640	9640	0
319	20241004	135700	195328410	9640	9650	9650	9640	301
320	20241004	135600	192426520	9650	9650	9650	9650	5
321	20241004	135500	192378270	9680	9680	9680	9680	0
322	20241004	135400	192378270	9680	9680	9680	9680	0
323	20241004	135300	192378270	9680	9680	9680	9680	0
324	20241004	135200	192378270	9680	9680	9680	9680	0
325	20241004	135100	192378270	9680	9680	9680	9680	0
326	20241004	135000	192378270	9680	9680	9680	9680	0
327	20241004	134900	192378270	9680	9680	9680	9680	0
328	20241004	134800	192378270	9680	9680	9680	9680	0
329	20241004	134700	192378270	9680	9680	9680	9680	0
330	20241004	134600	192378270	9680	9680	9680	9680	0
331	20241004	134500	192378270	9680	9680	9680	9680	0
332	20241004	134400	192378270	9680	9680	9680	9680	0
333	20241004	134300	192378270	9680	9680	9680	9680	0
334	20241004	134200	192378270	9680	9680	9680	9680	0
335	20241004	134100	192378270	9680	9680	9680	9680	0
336	20241004	134000	192378270	9680	9680	9680	9680	0
337	20241004	133900	192378270	9680	9680	9680	9680	0
338	20241004	133800	192378270	9680	9680	9680	9680	0
339	20241004	133700	192378270	9680	9680	9680	9680	0
340	20241004	133600	192378270	9680	9680	9680	9680	0
341	20241004	133500	192378270	9680	9680	9680	9680	0
342	20241004	133400	192378270	9680	9680	9680	9680	1
343	20241004	133300	192368590	9650	9650	9650	9650	1
344	20241004	133200	192358940	9640	9640	9640	9640	0
345	20241004	133100	192358940	9640	9640	9640	9640	0
346	20241004	133000	192358940	9640	9640	9640	9640	0
347	20241004	132900	192358940	9640	9640	9640	9640	5
348	20241004	132800	192310740	9640	9640	9640	9640	0
349	20241004	132700	192310740	9640	9640	9640	9640	0
350	20241004	132600	192310740	9640	9640	9640	9640	0
351	20241004	132500	192310740	9640	9640	9640	9640	50
352	20241004	132400	191828740	9640	9640	9640	9640	50
353	20241004	132300	191346740	9640	9640	9640	9640	5
354	20241004	132200	191298540	9640	9640	9640	9640	25
355	20241004	132100	191057540	9640	9640	9640	9640	0
356	20241004	132000	191057540	9640	9640	9640	9640	0
357	20241004	131900	191057540	9640	9640	9640	9640	2
358	20241004	131800	191038260	9640	9640	9640	9640	0
359	20241004	131700	191038260	9640	9640	9640	9640	0
360	20241004	131600	191038260	9640	9640	9640	9640	3
361	20241004	131500	191009340	9640	9640	9640	9640	81
362	20241004	131400	190228500	9650	9650	9650	9650	0
363	20241004	131300	190228500	9650	9650	9650	9650	0
364	20241004	131200	190228500	9650	9650	9650	9650	1
365	20241004	131100	190218850	9650	9650	9650	9650	50
366	20241004	131000	189736350	9650	9650	9650	9650	51
367	20241004	130900	189244200	9650	9650	9650	9650	0
368	20241004	130800	189244200	9650	9650	9650	9650	0
369	20241004	130700	189244200	9650	9650	9650	9650	0
370	20241004	130600	189244200	9650	9680	9680	9650	2
371	20241004	130500	189224870	9680	9680	9680	9680	7
372	20241004	130400	189157110	9680	9650	9680	9650	360
373	20241004	130300	185680980	9670	9670	9670	9670	0
374	20241004	130200	185680980	9670	9670	9670	9670	3
375	20241004	130100	185651970	9680	9680	9680	9680	0
376	20241004	130000	185651970	9680	9680	9680	9680	1
377	20241004	125900	185642290	9680	9680	9680	9680	0
378	20241004	125800	185642290	9680	9680	9680	9680	0
379	20241004	125700	185642290	9680	9680	9680	9680	0
380	20241004	125600	185642290	9680	9680	9680	9680	2
381	20241004	125500	185622930	9680	9680	9680	9680	1
382	20241004	125400	185613250	9640	9640	9640	9640	4
383	20241004	125300	185574690	9640	9640	9640	9640	0
384	20241004	125200	185574690	9640	9640	9640	9640	2
385	20241004	125100	185555410	9640	9650	9650	9640	100
386	20241004	125000	184591010	9680	9680	9680	9680	0
387	20241004	124900	184591010	9680	9680	9680	9680	8
388	20241004	124800	184513570	9680	9680	9680	9680	4
389	20241004	124700	184474850	9690	9690	9690	9690	0
390	20241004	124600	184474850	9690	9690	9690	9690	0
391	20241004	124500	184474850	9690	9690	9690	9690	0
392	20241004	124400	184474850	9690	9690	9690	9690	0
393	20241004	124300	184474850	9690	9690	9690	9690	0
394	20241004	124200	184474850	9690	9690	9690	9690	0
395	20241004	124100	184474850	9690	9690	9690	9690	73
396	20241004	124000	183767480	9690	9690	9690	9690	1
397	20241004	123900	183757790	9690	9690	9690	9690	10
398	20241004	123800	183660890	9690	9690	9690	9690	110
399	20241004	123700	182594990	9690	9640	9690	9640	2
400	20241004	123600	182575660	9690	9640	9690	9640	5
401	20241004	123500	182527360	9690	9690	9690	9690	0
402	20241004	123400	182527360	9690	9690	9690	9690	0
403	20241004	123300	182527360	9690	9690	9690	9690	2
404	20241004	123200	182507980	9640	9640	9640	9640	0
405	20241004	123100	182507980	9640	9640	9640	9640	814
406	20241004	123000	174661020	9650	9650	9650	9650	1
407	20241004	122900	174651370	9690	9690	9690	9690	24
408	20241004	122800	174418810	9690	9690	9700	9690	109
409	20241004	122700	173362460	9690	9690	9700	9690	281
410	20241004	122600	170639210	9700	9680	9700	9680	1200
411	20241004	122500	159007110	9690	9630	9690	9620	781
412	20241004	122400	151442010	9630	9620	9630	9620	103
413	20241004	122300	150451120	9610	9610	9610	9610	0
414	20241004	122200	150451120	9610	9610	9610	9610	0
415	20241004	122100	150451120	9610	9610	9610	9610	0
416	20241004	122000	150451120	9610	9610	9610	9610	0
417	20241004	121900	150451120	9610	9610	9610	9610	1
418	20241004	121800	150441510	9630	9630	9630	9630	0
419	20241004	121700	150441510	9630	9630	9630	9630	29
420	20241004	121600	150162240	9630	9630	9630	9630	0
421	20241004	121500	150162240	9630	9630	9630	9630	0
422	20241004	121400	150162240	9630	9630	9630	9630	0
423	20241004	121300	150162240	9630	9630	9630	9630	0
424	20241004	121200	150162240	9630	9630	9630	9630	21
425	20241004	121100	149960010	9630	9630	9630	9630	80
426	20241004	121000	149189610	9630	9630	9630	9630	0
427	20241004	120900	149189610	9630	9630	9630	9630	0
428	20241004	120800	149189610	9630	9630	9630	9630	50
429	20241004	120700	148708110	9610	9610	9610	9610	0
430	20241004	120600	148708110	9610	9610	9610	9610	0
431	20241004	120500	148708110	9610	9610	9610	9610	18
432	20241004	120400	148535130	9610	9610	9610	9610	0
433	20241004	120300	148535130	9610	9610	9610	9610	0
434	20241004	120200	148535130	9610	9610	9610	9610	0
435	20241004	120100	148535130	9610	9610	9610	9610	0
436	20241004	120000	148535130	9610	9610	9610	9610	0
437	20241004	115900	148535130	9610	9610	9610	9610	0
438	20241004	115800	148535130	9610	9610	9610	9610	0
439	20241004	115700	148535130	9610	9610	9610	9610	90
440	20241004	115600	147670230	9600	9610	9610	9600	68
441	20241004	115500	147017050	9600	9600	9600	9600	0
442	20241004	115400	147017050	9600	9600	9600	9600	0
443	20241004	115300	147017050	9600	9600	9600	9600	0
444	20241004	115200	147017050	9600	9600	9600	9600	0
445	20241004	115100	147017050	9600	9600	9600	9600	0
446	20241004	115000	147017050	9600	9600	9600	9600	22
447	20241004	114900	146805850	9610	9610	9610	9610	0
448	20241004	114800	146805850	9610	9610	9610	9610	0
449	20241004	114700	146805850	9610	9610	9610	9610	18
450	20241004	114600	146632870	9600	9600	9600	9600	70
451	20241004	114500	145960870	9600	9600	9600	9600	19
452	20241004	114400	145778470	9600	9600	9600	9600	0
453	20241004	114300	145778470	9600	9600	9600	9600	0
454	20241004	114200	145778470	9600	9600	9600	9600	30
455	20241004	114100	145490470	9600	9600	9600	9600	70
456	20241004	114000	144818470	9590	9590	9590	9590	0
457	20241004	113900	144818470	9590	9590	9590	9590	248
458	20241004	113800	142440150	9600	9600	9600	9600	0
459	20241004	113700	142440150	9600	9600	9600	9600	0
460	20241004	113600	142440150	9600	9600	9600	9600	0
461	20241004	113500	142440150	9600	9600	9600	9600	5
462	20241004	113400	142392150	9600	9600	9600	9600	0
463	20241004	113300	142392150	9600	9600	9600	9600	0
464	20241004	113200	142392150	9600	9600	9600	9600	5
465	20241004	113100	142344150	9610	9610	9610	9610	0
466	20241004	113000	142344150	9610	9610	9610	9610	0
467	20241004	112900	142344150	9610	9610	9610	9610	0
468	20241004	112800	142344150	9610	9610	9610	9610	2
469	20241004	112700	142324930	9620	9620	9620	9620	1
470	20241004	112600	142315310	9620	9620	9620	9620	49
471	20241004	112500	141843930	9630	9630	9630	9630	0
472	20241004	112400	141843930	9630	9630	9630	9630	501
473	20241004	112300	137019300	9630	9610	9630	9610	222
474	20241004	112200	134883390	9580	9580	9580	9580	0
475	20241004	112100	134883390	9580	9580	9580	9580	0
476	20241004	112000	134883390	9580	9580	9580	9580	0
477	20241004	111900	134883390	9580	9580	9580	9580	0
478	20241004	111800	134883390	9580	9580	9580	9580	0
479	20241004	111700	134883390	9580	9610	9610	9580	320
480	20241004	111600	131816640	9610	9610	9610	9610	0
481	20241004	111500	131816640	9610	9610	9610	9610	2
482	20241004	111400	131797420	9610	9610	9610	9610	1
483	20241004	111300	131787810	9610	9610	9610	9610	1
484	20241004	111200	131778200	9580	9580	9580	9580	0
485	20241004	111100	131778200	9580	9580	9580	9580	0
486	20241004	111000	131778200	9580	9580	9580	9580	0
487	20241004	110900	131778200	9580	9600	9600	9580	550
488	20241004	110800	126502440	9600	9600	9600	9600	0
489	20241004	110700	126502440	9600	9600	9600	9600	230
490	20241004	110600	124294440	9590	9590	9590	9590	0
491	20241004	110500	124294440	9590	9590	9590	9590	0
492	20241004	110400	124294440	9590	9590	9590	9590	0
493	20241004	110300	124294440	9590	9590	9590	9590	0
494	20241004	110200	124294440	9590	9590	9590	9590	5
495	20241004	110100	124246490	9590	9590	9590	9590	2
496	20241004	110000	124227310	9590	9590	9590	9590	5
497	20241004	105900	124179360	9590	9590	9590	9590	8
498	20241004	105800	124102640	9580	9580	9580	9580	0
499	20241004	105700	124102640	9580	9580	9580	9580	0
500	20241004	105600	124102640	9580	9580	9580	9580	0
501	20241004	105500	124102640	9580	9590	9590	9580	100
502	20241004	105400	123144580	9580	9580	9580	9580	0
503	20241004	105300	123144580	9580	9580	9580	9580	0
504	20241004	105200	123144580	9580	9580	9580	9580	0
505	20241004	105100	123144580	9580	9580	9580	9580	0
506	20241004	105000	123144580	9580	9580	9580	9580	221
507	20241004	104900	121027400	9580	9580	9580	9580	50
508	20241004	104800	120548400	9580	9620	9620	9580	101
509	20241004	104700	119580780	9620	9620	9620	9620	0
510	20241004	104600	119580780	9620	9610	9620	9610	34
511	20241004	104500	119254010	9610	9610	9610	9610	1
512	20241004	104400	119244400	9580	9590	9590	9580	576
513	20241004	104300	113722020	9600	9600	9600	9600	0
514	20241004	104200	113722020	9600	9600	9600	9600	18
515	20241004	104100	113549220	9600	9600	9600	9600	3
516	20241004	104000	113520420	9600	9600	9600	9600	1
517	20241004	103900	113510820	9610	9600	9610	9600	152
518	20241004	103800	112051520	9590	9590	9590	9590	20
519	20241004	103700	111859720	9580	9580	9580	9580	0
520	20241004	103600	111859720	9580	9580	9580	9580	0
521	20241004	103500	111859720	9580	9590	9590	9580	23
522	20241004	103400	111639350	9590	9590	9590	9590	476
523	20241004	103300	107074510	9600	9600	9600	9600	0
524	20241004	103200	107074510	9600	9600	9600	9600	18
525	20241004	103100	106901710	9600	9600	9600	9600	16
526	20241004	103000	106748110	9600	9600	9600	9600	0
527	20241004	102900	106748110	9600	9600	9600	9600	0
528	20241004	102800	106748110	9600	9600	9600	9600	1
529	20241004	102700	106738510	9600	9610	9610	9600	38
530	20241004	102600	106373670	9610	9600	9610	9600	8
531	20241004	102500	106296800	9590	9600	9600	9590	3
532	20241004	102400	106268020	9590	9600	9600	9590	251
533	20241004	102300	103860470	9600	9600	9600	9600	259
534	20241004	102200	101374070	9600	9600	9600	9600	0
535	20241004	102100	101374070	9600	9600	9600	9600	0
536	20241004	102000	101374070	9600	9600	9600	9600	59
537	20241004	101900	100807670	9590	9590	9590	9590	42
538	20241004	101800	100404890	9590	9590	9590	9590	1
539	20241004	101700	100395300	9600	9600	9600	9600	328
540	20241004	101600	97246500	9600	9590	9600	9590	357
541	20241004	101500	93821050	9590	9590	9590	9590	368
542	20241004	101400	90291930	9620	9620	9620	9620	1
543	20241004	101300	90282310	9590	9590	9590	9590	0
544	20241004	101200	90282310	9590	9590	9590	9590	0
545	20241004	101100	90282310	9590	9590	9590	9590	13
546	20241004	101000	90157640	9590	9590	9590	9590	0
547	20241004	100900	90157640	9590	9590	9590	9590	0
548	20241004	100800	90157640	9590	9590	9590	9590	250
549	20241004	100700	87760140	9590	9590	9590	9590	215
550	20241004	100600	85698290	9620	9620	9620	9620	4
551	20241004	100500	85659810	9590	9590	9590	9590	16
552	20241004	100400	85506370	9590	9590	9620	9590	132
553	20241004	100300	84238180	9590	9590	9590	9590	0
554	20241004	100200	84238180	9590	9590	9590	9590	2
555	20241004	100100	84219000	9600	9600	9600	9600	2
556	20241004	100000	84199800	9600	9600	9600	9600	0
557	20241004	095900	84199800	9600	9600	9600	9600	3
558	20241004	095800	84171000	9600	9600	9600	9600	1
559	20241004	095700	84161400	9580	9600	9600	9580	112
560	20241004	095600	83088400	9600	9600	9600	9600	0
561	20241004	095500	83088400	9600	9600	9600	9600	0
562	20241004	095400	83088400	9600	9580	9600	9580	568
563	20241004	095300	77646900	9580	9580	9580	9580	71
564	20241004	095200	76966720	9580	9590	9590	9580	33
565	20241004	095100	76650480	9590	9590	9590	9590	50
566	20241004	095000	76170980	9590	9590	9590	9590	50
567	20241004	094900	75691480	9590	9590	9590	9590	1
568	20241004	094800	75681890	9590	9590	9590	9590	105
569	20241004	094700	74674940	9630	9580	9630	9580	84
570	20241004	094600	73868520	9640	9580	9640	9580	258
571	20241004	094500	71396820	9590	9590	9590	9590	0
572	20241004	094400	71396820	9590	9600	9600	9590	525
573	20241004	094300	66357150	9600	9600	9600	9600	11
574	20241004	094200	66251550	9650	9650	9650	9650	3
575	20241004	094100	66222600	9590	9590	9590	9590	7
576	20241004	094000	66155470	9630	9630	9630	9630	2
577	20241004	093900	66136210	9660	9660	9660	9660	0
578	20241004	093800	66136210	9660	9630	9660	9630	14
579	20241004	093700	66001360	9670	9670	9670	9670	0
580	20241004	093600	66001360	9670	9610	9670	9610	88
581	20241004	093500	65153470	9610	9610	9610	9610	321
582	20241004	093400	62068660	9610	9610	9610	9610	141
583	20241004	093300	60713650	9610	9610	9610	9610	0
584	20241004	093200	60713650	9610	9600	9610	9600	5
585	20241004	093100	60665640	9610	9610	9610	9610	0
586	20241004	093000	60665640	9610	9610	9610	9610	0
587	20241004	092900	60665640	9610	9560	9610	9560	142
588	20241004	092800	59306290	9560	9580	9580	9560	111
589	20241004	092700	58244910	9580	9590	9590	9580	23
590	20241004	092600	58024440	9590	9590	9590	9590	100
591	20241004	092500	57065440	9630	9630	9630	9630	1
592	20241004	092400	57055810	9590	9590	9590	9590	102
593	20241004	092300	56077630	9560	9590	9590	9560	270
594	20241004	092200	53493980	9590	9590	9590	9570	147
595	20241004	092100	52084930	9640	9640	9640	9640	100
596	20241004	092000	51120930	9640	9640	9640	9640	0
597	20241004	091900	51120930	9640	9640	9640	9640	0
598	20241004	091800	51120930	9640	9640	9640	9640	0
599	20241004	091700	51120930	9640	9640	9640	9560	402
600	20241004	091600	47262050	9560	9650	9650	9560	671
601	20241004	091500	40824190	9650	9660	9660	9560	254
602	20241004	091400	38393910	9660	9660	9660	9650	5
603	20241004	091300	38345620	9660	9630	9660	9630	500
604	20241004	091200	33517970	9660	9660	9660	9660	0
605	20241004	091100	33517970	9660	9660	9660	9660	0
606	20241004	091000	33517970	9660	9660	9660	9660	0
607	20241004	090900	33517970	9660	9550	9660	9550	960
608	20241004	090800	24319650	9600	9560	9600	9550	49
609	20241004	090700	23851180	9540	9540	9540	9540	0
610	20241004	090600	23851180	9540	9550	9550	9540	405
611	20241004	090500	19987470	9550	9600	9600	9550	336
612	20241004	090400	16777920	9560	9570	9570	9560	193
613	20241004	090300	14931910	9600	9600	9600	9600	0
614	20241004	090200	14931910	9600	9620	9620	9540	906
615	20241004	090100	6286260	9560	9660	9660	9560	51
616	20241004	090000	5798600	9560	9690	9690	9550	557