KissMeData/030960/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191800	191267270	9620	9620	9620	9620	520
3	20241008	191700	191267270	9620	9620	9620	9620	0
4	20241008	191600	191267270	9620	9620	9620	9620	0
5	20241008	191500	191267270	9620	9620	9620	9620	0
6	20241008	191400	191267270	9620	9620	9620	9620	0
7	20241008	191300	191267270	9620	9620	9620	9620	0
8	20241008	191200	191267270	9620	9620	9620	9620	0
9	20241008	191100	191267270	9620	9620	9620	9620	0
10	20241008	191000	191267270	9620	9620	9620	9620	0
11	20241008	190900	191267270	9620	9620	9620	9620	0
12	20241008	190800	191267270	9620	9620	9620	9620	0
13	20241008	190700	191267270	9620	9620	9620	9620	0
14	20241008	190600	191267270	9620	9620	9620	9620	0
15	20241008	190500	191267270	9620	9620	9620	9620	0
16	20241008	190400	191267270	9620	9620	9620	9620	0
17	20241008	190300	191267270	9620	9620	9620	9620	0
18	20241008	190200	191267270	9620	9620	9620	9620	0
19	20241008	190100	191267270	9620	9620	9620	9620	0
20	20241008	190000	191267270	9620	9620	9620	9620	0
21	20241008	185900	191267270	9620	9620	9620	9620	0
22	20241008	185800	191267270	9620	9620	9620	9620	0
23	20241008	185700	191267270	9620	9620	9620	9620	0
24	20241008	185600	191267270	9620	9620	9620	9620	0
25	20241008	185500	191267270	9620	9620	9620	9620	0
26	20241008	185400	191267270	9620	9620	9620	9620	0
27	20241008	185300	191267270	9620	9620	9620	9620	0
28	20241008	185200	191267270	9620	9620	9620	9620	0
29	20241008	185100	191267270	9620	9620	9620	9620	0
30	20241008	185000	191267270	9620	9620	9620	9620	0
31	20241008	184900	191267270	9620	9620	9620	9620	0
32	20241008	184800	191267270	9620	9620	9620	9620	520
33	20241008	184700	191267270	9620	9620	9620	9620	0
34	20241008	184600	191267270	9620	9620	9620	9620	0
35	20241008	184500	191267270	9620	9620	9620	9620	0
36	20241008	184400	191267270	9620	9620	9620	9620	0
37	20241008	184300	191267270	9620	9620	9620	9620	0
38	20241008	184200	191267270	9620	9620	9620	9620	0
39	20241008	184100	191267270	9620	9620	9620	9620	0
40	20241008	184000	191267270	9620	9620	9620	9620	0
41	20241008	183900	191267270	9620	9620	9620	9620	0
42	20241008	183800	191267270	9620	9620	9620	9620	0
43	20241008	183700	191267270	9620	9620	9620	9620	0
44	20241008	183600	191267270	9620	9620	9620	9620	0
45	20241008	183500	191267270	9620	9620	9620	9620	0
46	20241008	183400	191267270	9620	9620	9620	9620	0
47	20241008	183300	191267270	9620	9620	9620	9620	0
48	20241008	183200	191267270	9620	9620	9620	9620	0
49	20241008	183100	191267270	9620	9620	9620	9620	0
50	20241008	183000	191267270	9620	9620	9620	9620	0
51	20241008	182900	191267270	9620	9620	9620	9620	0
52	20241008	182800	191267270	9620	9620	9620	9620	0
53	20241008	182700	191267270	9620	9620	9620	9620	0
54	20241008	182600	191267270	9620	9620	9620	9620	0
55	20241008	182500	191267270	9620	9620	9620	9620	0
56	20241008	182400	191267270	9620	9620	9620	9620	0
57	20241008	182300	191267270	9620	9620	9620	9620	0
58	20241008	182200	191267270	9620	9620	9620	9620	0
59	20241008	182100	191267270	9620	9620	9620	9620	0
60	20241008	182000	191267270	9620	9620	9620	9620	0
61	20241008	181900	191267270	9620	9620	9620	9620	0
62	20241008	181800	191267270	9620	9620	9620	9620	520
63	20241008	181700	191267270	9620	9620	9620	9620	0
64	20241008	181600	191267270	9620	9620	9620	9620	0
65	20241008	181500	191267270	9620	9620	9620	9620	0
66	20241008	181400	191267270	9620	9620	9620	9620	0
67	20241008	181300	191267270	9620	9620	9620	9620	0
68	20241008	181200	191267270	9620	9620	9620	9620	0
69	20241008	181100	191267270	9620	9620	9620	9620	0
70	20241008	181000	191267270	9620	9620	9620	9620	0
71	20241008	180900	191267270	9620	9620	9620	9620	0
72	20241008	180800	191267270	9620	9620	9620	9620	0
73	20241008	180700	191267270	9620	9620	9620	9620	0
74	20241008	180600	191267270	9620	9620	9620	9620	0
75	20241008	180500	191267270	9620	9620	9620	9620	0
76	20241008	180400	191267270	9620	9620	9620	9620	0
77	20241008	180300	191267270	9620	9620	9620	9620	0
78	20241008	180200	191267270	9620	9620	9620	9620	0
79	20241008	180100	191267270	9620	9620	9620	9620	0
80	20241008	180000	191267270	9620	9620	9620	9620	0
81	20241008	175900	191267270	9620	9620	9620	9620	0
82	20241008	175800	191267270	9620	9620	9620	9620	0
83	20241008	175700	191267270	9620	9620	9620	9620	0
84	20241008	175600	191267270	9620	9620	9620	9620	0
85	20241008	175500	191267270	9620	9620	9620	9620	0
86	20241008	175400	191267270	9620	9620	9620	9620	0
87	20241008	175300	191267270	9620	9620	9620	9620	0
88	20241008	175200	191267270	9620	9620	9620	9620	0
89	20241008	175100	191267270	9620	9620	9620	9620	0
90	20241008	175000	191267270	9620	9620	9620	9620	0
91	20241008	174900	191267270	9620	9620	9620	9620	0
92	20241008	174800	191267270	9620	9620	9620	9620	520
93	20241008	174700	191267270	9620	9620	9620	9620	0
94	20241008	174600	191267270	9620	9620	9620	9620	0
95	20241008	174500	191267270	9620	9620	9620	9620	0
96	20241008	174400	191267270	9620	9620	9620	9620	0
97	20241008	174300	191267270	9620	9620	9620	9620	0
98	20241008	174200	191267270	9620	9620	9620	9620	0
99	20241008	174100	191267270	9620	9620	9620	9620	0
100	20241008	174000	191267270	9620	9620	9620	9620	0
101	20241008	173900	191267270	9620	9620	9620	9620	0
102	20241008	173800	191267270	9620	9620	9620	9620	0
103	20241008	173700	191267270	9620	9620	9620	9620	0
104	20241008	173600	191267270	9620	9620	9620	9620	0
105	20241008	173500	191267270	9620	9620	9620	9620	0
106	20241008	173400	191267270	9620	9620	9620	9620	0
107	20241008	173300	191267270	9620	9620	9620	9620	0
108	20241008	173200	191267270	9620	9620	9620	9620	0
109	20241008	173100	191267270	9620	9620	9620	9620	0
110	20241008	173000	191267270	9620	9620	9620	9620	0
111	20241008	172900	191267270	9620	9620	9620	9620	0
112	20241008	172800	191267270	9620	9620	9620	9620	0
113	20241008	172700	191267270	9620	9620	9620	9620	0
114	20241008	172600	191267270	9620	9620	9620	9620	0
115	20241008	172500	191267270	9620	9620	9620	9620	0
116	20241008	172400	191267270	9620	9620	9620	9620	0
117	20241008	172300	191267270	9620	9620	9620	9620	0
118	20241008	172200	191267270	9620	9620	9620	9620	0
119	20241008	172100	191267270	9620	9620	9620	9620	0
120	20241008	172000	191267270	9620	9620	9620	9620	0
121	20241008	171900	191267270	9620	9620	9620	9620	0
122	20241008	171800	191267270	9620	9620	9620	9620	520
123	20241008	171700	191267270	9620	9620	9620	9620	0
124	20241008	171600	191267270	9620	9620	9620	9620	0
125	20241008	171500	191267270	9620	9620	9620	9620	0
126	20241008	171400	191267270	9620	9620	9620	9620	0
127	20241008	171300	191267270	9620	9620	9620	9620	0
128	20241008	171200	191267270	9620	9620	9620	9620	0
129	20241008	171100	191267270	9620	9620	9620	9620	0
130	20241008	171000	191267270	9620	9620	9620	9620	0
131	20241008	170900	191267270	9620	9620	9620	9620	0
132	20241008	170800	191267270	9620	9620	9620	9620	0
133	20241008	170700	191267270	9620	9620	9620	9620	0
134	20241008	170600	191267270	9620	9620	9620	9620	0
135	20241008	170500	191267270	9620	9620	9620	9620	0
136	20241008	170400	191267270	9620	9620	9620	9620	0
137	20241008	170300	191267270	9620	9620	9620	9620	0
138	20241008	170200	191267270	9620	9620	9620	9620	0
139	20241008	170100	191267270	9620	9620	9620	9620	0
140	20241008	170000	191267270	9620	9620	9620	9620	0
141	20241008	165900	191267270	9620	9620	9620	9620	0
142	20241008	165800	191267270	9620	9620	9620	9620	0
143	20241008	165700	191267270	9620	9620	9620	9620	0
144	20241008	165600	191267270	9620	9620	9620	9620	0
145	20241008	165500	191267270	9620	9620	9620	9620	0
146	20241008	165400	191267270	9620	9620	9620	9620	0
147	20241008	165300	191267270	9620	9620	9620	9620	0
148	20241008	165200	191267270	9620	9620	9620	9620	0
149	20241008	165100	191267270	9620	9620	9620	9620	0
150	20241008	165000	191267270	9620	9620	9620	9620	0
151	20241008	164900	191267270	9620	9620	9620	9620	0
152	20241008	164800	191267270	9620	9620	9620	9620	520
153	20241008	164700	191267270	9620	9620	9620	9620	0
154	20241008	164600	191267270	9620	9620	9620	9620	0
155	20241008	164500	191267270	9620	9620	9620	9620	0
156	20241008	164400	191267270	9620	9620	9620	9620	0
157	20241008	164300	191267270	9620	9620	9620	9620	0
158	20241008	164200	191267270	9620	9620	9620	9620	0
159	20241008	164100	191267270	9620	9620	9620	9620	0
160	20241008	164000	191267270	9620	9620	9620	9620	0
161	20241008	163900	191267270	9620	9620	9620	9620	0
162	20241008	163800	191267270	9620	9620	9620	9620	0
163	20241008	163700	191267270	9620	9620	9620	9620	0
164	20241008	163600	191267270	9620	9620	9620	9620	0
165	20241008	163500	191267270	9620	9620	9620	9620	0
166	20241008	163400	191267270	9620	9620	9620	9620	0
167	20241008	163300	191267270	9620	9620	9620	9620	0
168	20241008	163200	191267270	9620	9620	9620	9620	0
169	20241008	163100	191267270	9620	9620	9620	9620	0
170	20241008	163000	191267270	9620	9620	9620	9620	0
171	20241008	162900	191267270	9620	9620	9620	9620	0
172	20241008	162800	191267270	9620	9620	9620	9620	0
173	20241008	162700	191267270	9620	9620	9620	9620	0
174	20241008	162600	191267270	9620	9620	9620	9620	0
175	20241008	162500	191267270	9620	9620	9620	9620	0
176	20241008	162400	191267270	9620	9620	9620	9620	0
177	20241008	162300	191267270	9620	9620	9620	9620	0
178	20241008	162200	191267270	9620	9620	9620	9620	0
179	20241008	162100	191267270	9620	9620	9620	9620	0
180	20241008	162000	191267270	9620	9620	9620	9620	0
181	20241008	161900	191267270	9620	9620	9620	9620	0
182	20241008	161800	191267270	9620	9620	9620	9620	520
183	20241008	161700	191267270	9620	9620	9620	9620	0
184	20241008	161600	191267270	9620	9620	9620	9620	0
185	20241008	161500	191267270	9620	9620	9620	9620	0
186	20241008	161400	191267270	9620	9620	9620	9620	0
187	20241008	161300	191267270	9620	9620	9620	9620	0
188	20241008	161200	191267270	9620	9620	9620	9620	0
189	20241008	161100	191267270	9620	9620	9620	9620	0
190	20241008	161000	191267270	9620	9620	9620	9620	0
191	20241008	160900	191267270	9620	9620	9620	9620	0
192	20241008	160800	191267270	9620	9620	9620	9620	0
193	20241008	160700	191267270	9620	9620	9620	9620	0
194	20241008	160600	191267270	9620	9620	9620	9620	0
195	20241008	160500	191267270	9620	9620	9620	9620	0
196	20241008	160400	191267270	9620	9620	9620	9620	0
197	20241008	160300	191267270	9620	9620	9620	9620	0
198	20241008	160200	191267270	9620	9620	9620	9620	0
199	20241008	160100	191267270	9620	9620	9620	9620	0
200	20241008	160000	191267270	9620	9620	9620	9620	0
201	20241008	155900	191267270	9620	9620	9620	9620	0
202	20241008	155800	191267270	9620	9620	9620	9620	0
203	20241008	155700	191267270	9620	9620	9620	9620	0
204	20241008	155600	191267270	9620	9620	9620	9620	0
205	20241008	155500	191267270	9620	9620	9620	9620	0
206	20241008	155400	191267270	9620	9620	9620	9620	0
207	20241008	155300	191267270	9620	9620	9620	9620	0
208	20241008	155200	191267270	9620	9620	9620	9620	0
209	20241008	155100	191267270	9620	9620	9620	9620	0
210	20241008	155000	191267270	9620	9620	9620	9620	0
211	20241008	154900	191267270	9620	9620	9620	9620	0
212	20241008	154800	191267270	9620	9620	9620	9620	520
213	20241008	154700	191267270	9620	9620	9620	9620	0
214	20241008	154600	191267270	9620	9620	9620	9620	0
215	20241008	154500	191267270	9620	9620	9620	9620	0
216	20241008	154400	191267270	9620	9620	9620	9620	0
217	20241008	154300	191267270	9620	9620	9620	9620	0
218	20241008	154200	191267270	9620	9620	9620	9620	0
219	20241008	154100	191267270	9620	9620	9620	9620	0
220	20241008	154000	191267270	9620	9620	9620	9620	0
221	20241008	153900	191267270	9620	9620	9620	9620	0
222	20241008	153800	191267270	9620	9620	9620	9620	0
223	20241008	153700	191267270	9620	9620	9620	9620	0
224	20241008	153600	191267270	9620	9620	9620	9620	0
225	20241008	153500	191267270	9620	9620	9620	9620	0
226	20241008	153400	191267270	9620	9620	9620	9620	0
227	20241008	153300	191267270	9620	9620	9620	9620	0
228	20241008	153200	191267270	9620	9620	9620	9620	0
229	20241008	153100	191267270	9620	9620	9620	9620	0
230	20241008	153000	191267270	9620	9620	9620	9620	520
231	20241008	152900	186264870	9620	9620	9620	9620	0
232	20241008	152800	186264870	9620	9620	9620	9620	0
233	20241008	152700	186264870	9620	9620	9620	9620	0
234	20241008	152600	186264870	9620	9620	9620	9620	0
235	20241008	152500	186264870	9620	9620	9620	9620	0
236	20241008	152400	186264870	9620	9620	9620	9620	0
237	20241008	152300	186264870	9620	9620	9620	9620	0
238	20241008	152200	186264870	9620	9620	9620	9620	0
239	20241008	152100	186264870	9620	9620	9620	9620	0
240	20241008	152000	186264870	9620	9620	9620	9620	0
241	20241008	151900	186264870	9620	9670	9680	9620	53
242	20241008	151800	185753040	9620	9640	9640	9620	382
243	20241008	151700	182076480	9640	9660	9660	9640	53
244	20241008	151600	181565120	9650	9650	9650	9650	5
245	20241008	151500	181516870	9650	9690	9690	9650	4
246	20241008	151400	181478220	9690	9690	9690	9690	81
247	20241008	151300	180693330	9650	9650	9650	9650	51
248	20241008	151200	180201180	9680	9680	9680	9680	0
249	20241008	151100	180201180	9680	9680	9680	9680	0
250	20241008	151000	180201180	9680	9680	9680	9680	0
251	20241008	150900	180201180	9680	9680	9680	9680	0
252	20241008	150800	180201180	9680	9680	9680	9680	0
253	20241008	150700	180201180	9680	9680	9680	9680	0
254	20241008	150600	180201180	9680	9680	9680	9680	0
255	20241008	150500	180201180	9680	9680	9680	9680	15
256	20241008	150400	180055980	9680	9680	9680	9680	0
257	20241008	150300	180055980	9680	9680	9680	9680	1080
258	20241008	150200	169601580	9680	9670	9680	9670	2
259	20241008	150100	169582230	9630	9630	9630	9630	1
260	20241008	150000	169572600	9680	9660	9680	9660	130
261	20241008	145900	168316440	9620	9620	9620	9620	95
262	20241008	145800	167402540	9610	9610	9610	9610	0
263	20241008	145700	167402540	9610	9630	9630	9610	704
264	20241008	145600	160631990	9630	9640	9640	9630	656
265	20241008	145500	154311990	9690	9690	9690	9690	0
266	20241008	145400	154311990	9690	9690	9690	9690	0
267	20241008	145300	154311990	9690	9690	9690	9690	0
268	20241008	145200	154311990	9690	9690	9690	9690	0
269	20241008	145100	154311990	9690	9690	9690	9690	0
270	20241008	145000	154311990	9690	9690	9690	9690	11
271	20241008	144900	154205400	9690	9690	9690	9690	130
272	20241008	144800	152945700	9680	9670	9680	9670	150
273	20241008	144700	151494200	9630	9630	9630	9630	100
274	20241008	144600	150531200	9630	9640	9640	9630	98
275	20241008	144500	149586620	9640	9640	9640	9640	100
276	20241008	144400	148622620	9640	9640	9640	9640	0
277	20241008	144300	148622620	9640	9640	9640	9640	0
278	20241008	144200	148622620	9640	9640	9640	9640	0
279	20241008	144100	148622620	9640	9640	9640	9640	100
280	20241008	144000	147658620	9640	9640	9640	9640	0
281	20241008	143900	147658620	9640	9640	9640	9640	0
282	20241008	143800	147658620	9640	9640	9640	9640	0
283	20241008	143700	147658620	9640	9640	9640	9640	501
284	20241008	143600	142828980	9680	9680	9680	9680	0
285	20241008	143500	142828980	9680	9680	9680	9680	0
286	20241008	143400	142828980	9680	9680	9680	9680	0
287	20241008	143300	142828980	9680	9680	9680	9680	0
288	20241008	143200	142828980	9680	9680	9680	9680	0
289	20241008	143100	142828980	9680	9680	9680	9680	0
290	20241008	143000	142828980	9680	9680	9680	9680	0
291	20241008	142900	142828980	9680	9680	9680	9680	97
292	20241008	142800	141890020	9680	9680	9680	9680	1
293	20241008	142700	141880340	9630	9630	9630	9630	0
294	20241008	142600	141880340	9630	9630	9630	9630	0
295	20241008	142500	141880340	9630	9630	9630	9630	0
296	20241008	142400	141880340	9630	9630	9630	9630	0
297	20241008	142300	141880340	9630	9630	9630	9630	89
298	20241008	142200	141023270	9620	9620	9620	9620	0
299	20241008	142100	141023270	9620	9620	9620	9620	0
300	20241008	142000	141023270	9620	9620	9620	9620	0
301	20241008	141900	141023270	9620	9620	9620	9620	0
302	20241008	141800	141023270	9620	9670	9670	9620	740
303	20241008	141700	133891280	9690	9690	9690	9690	0
304	20241008	141600	133891280	9690	9690	9690	9690	30
305	20241008	141500	133600580	9690	9690	9690	9690	0
306	20241008	141400	133600580	9690	9690	9690	9690	0
307	20241008	141300	133600580	9690	9690	9690	9690	0
308	20241008	141200	133600580	9690	9690	9690	9690	0
309	20241008	141100	133600580	9690	9690	9690	9690	0
310	20241008	141000	133600580	9690	9690	9690	9690	0
311	20241008	140900	133600580	9690	9690	9690	9690	0
312	20241008	140800	133600580	9690	9690	9690	9690	0
313	20241008	140700	133600580	9690	9690	9690	9690	0
314	20241008	140600	133600580	9690	9690	9690	9690	0
315	20241008	140500	133600580	9690	9690	9690	9690	0
316	20241008	140400	133600580	9690	9690	9690	9690	1
317	20241008	140300	133590890	9690	9690	9690	9690	0
318	20241008	140200	133590890	9690	9690	9690	9690	0
319	20241008	140100	133590890	9690	9690	9690	9690	3
320	20241008	140000	133561820	9690	9690	9690	9690	20
321	20241008	135900	133368020	9680	9680	9680	9680	0
322	20241008	135800	133368020	9680	9680	9680	9680	0
323	20241008	135700	133368020	9680	9680	9680	9680	0
324	20241008	135600	133368020	9680	9680	9680	9680	0
325	20241008	135500	133368020	9680	9680	9680	9680	10
326	20241008	135400	133271220	9670	9670	9670	9670	84
327	20241008	135300	132458940	9680	9680	9680	9680	0
328	20241008	135200	132458940	9680	9680	9680	9680	0
329	20241008	135100	132458940	9680	9680	9680	9680	0
330	20241008	135000	132458940	9680	9680	9680	9680	0
331	20241008	134900	132458940	9680	9680	9680	9680	0
332	20241008	134800	132458940	9680	9680	9680	9680	0
333	20241008	134700	132458940	9680	9680	9680	9680	0
334	20241008	134600	132458940	9680	9680	9680	9680	67
335	20241008	134500	131810380	9680	9680	9680	9680	0
336	20241008	134400	131810380	9680	9680	9680	9680	0
337	20241008	134300	131810380	9680	9680	9680	9680	0
338	20241008	134200	131810380	9680	9680	9680	9680	0
339	20241008	134100	131810380	9680	9680	9680	9680	70
340	20241008	134000	131132780	9650	9650	9650	9650	0
341	20241008	133900	131132780	9650	9650	9650	9650	0
342	20241008	133800	131132780	9650	9650	9650	9650	0
343	20241008	133700	131132780	9650	9640	9650	9640	63
344	20241008	133600	130524930	9640	9640	9640	9640	0
345	20241008	133500	130524930	9640	9640	9640	9640	0
346	20241008	133400	130524930	9640	9640	9640	9640	0
347	20241008	133300	130524930	9640	9640	9640	9640	0
348	20241008	133200	130524930	9640	9640	9640	9640	0
349	20241008	133100	130524930	9640	9640	9640	9640	0
350	20241008	133000	130524930	9640	9640	9640	9640	223
351	20241008	132900	128375210	9640	9640	9640	9640	93
352	20241008	132800	127478690	9680	9680	9680	9680	0
353	20241008	132700	127478690	9680	9680	9680	9680	0
354	20241008	132600	127478690	9680	9680	9680	9680	0
355	20241008	132500	127478690	9680	9680	9680	9680	1
356	20241008	132400	127469010	9650	9650	9650	9650	80
357	20241008	132300	126697010	9650	9650	9650	9650	0
358	20241008	132200	126697010	9650	9650	9650	9650	17
359	20241008	132100	126532960	9640	9640	9640	9640	0
360	20241008	132000	126532960	9640	9640	9640	9640	440
361	20241008	131900	122291360	9640	9640	9640	9640	0
362	20241008	131800	122291360	9640	9640	9640	9640	0
363	20241008	131700	122291360	9640	9640	9640	9640	5
364	20241008	131600	122243160	9640	9650	9650	9640	84
365	20241008	131500	121433100	9640	9640	9640	9640	0
366	20241008	131400	121433100	9640	9640	9640	9640	0
367	20241008	131300	121433100	9640	9640	9640	9640	14
368	20241008	131200	121298140	9640	9640	9640	9640	0
369	20241008	131100	121298140	9640	9640	9640	9640	0
370	20241008	131000	121298140	9640	9640	9640	9640	146
371	20241008	130900	119890700	9650	9650	9650	9650	0
372	20241008	130800	119890700	9650	9650	9650	9650	0
373	20241008	130700	119890700	9650	9650	9650	9650	0
374	20241008	130600	119890700	9650	9650	9650	9650	0
375	20241008	130500	119890700	9650	9650	9650	9650	185
376	20241008	130400	118105450	9650	9650	9650	9650	0
377	20241008	130300	118105450	9650	9650	9650	9650	2
378	20241008	130200	118086150	9660	9660	9660	9660	0
379	20241008	130100	118086150	9660	9660	9660	9660	116
380	20241008	130000	116965590	9710	9700	9710	9700	5
381	20241008	125900	116917050	9710	9710	9710	9710	0
382	20241008	125800	116917050	9710	9710	9710	9710	0
383	20241008	125700	116917050	9710	9710	9710	9710	0
384	20241008	125600	116917050	9710	9710	9710	9710	2
385	20241008	125500	116897630	9710	9650	9710	9650	145
386	20241008	125400	115495560	9630	9630	9630	9630	0
387	20241008	125300	115495560	9630	9630	9630	9630	0
388	20241008	125200	115495560	9630	9630	9630	9630	0
389	20241008	125100	115495560	9630	9630	9630	9630	0
390	20241008	125000	115495560	9630	9630	9630	9630	0
391	20241008	124900	115495560	9630	9630	9630	9630	6
392	20241008	124800	115437780	9630	9630	9630	9630	0
393	20241008	124700	115437780	9630	9630	9630	9630	0
394	20241008	124600	115437780	9630	9630	9630	9630	0
395	20241008	124500	115437780	9630	9630	9630	9630	0
396	20241008	124400	115437780	9630	9630	9630	9630	0
397	20241008	124300	115437780	9630	9630	9630	9630	0
398	20241008	124200	115437780	9630	9650	9650	9630	155
399	20241008	124100	113945050	9650	9650	9650	9650	0
400	20241008	124000	113945050	9650	9650	9650	9650	0
401	20241008	123900	113945050	9650	9650	9650	9650	0
402	20241008	123800	113945050	9650	9650	9650	9650	10
403	20241008	123700	113848550	9650	9650	9650	9650	1
404	20241008	123600	113838900	9620	9620	9620	9620	0
405	20241008	123500	113838900	9620	9620	9620	9620	0
406	20241008	123400	113838900	9620	9620	9620	9620	0
407	20241008	123300	113838900	9620	9630	9630	9620	182
408	20241008	123200	112087810	9620	9620	9620	9620	0
409	20241008	123100	112087810	9620	9620	9620	9620	0
410	20241008	123000	112087810	9620	9650	9650	9620	383
411	20241008	122900	108396100	9710	9710	9710	9710	0
412	20241008	122800	108396100	9710	9710	9710	9710	0
413	20241008	122700	108396100	9710	9710	9710	9710	0
414	20241008	122600	108396100	9710	9710	9710	9710	0
415	20241008	122500	108396100	9710	9710	9710	9710	0
416	20241008	122400	108396100	9710	9710	9710	9710	0
417	20241008	122300	108396100	9710	9710	9710	9710	0
418	20241008	122200	108396100	9710	9710	9710	9710	0
419	20241008	122100	108396100	9710	9710	9710	9710	0
420	20241008	122000	108396100	9710	9710	9710	9710	0
421	20241008	121900	108396100	9710	9710	9710	9710	0
422	20241008	121800	108396100	9710	9710	9710	9710	0
423	20241008	121700	108396100	9710	9710	9710	9710	0
424	20241008	121600	108396100	9710	9710	9710	9710	0
425	20241008	121500	108396100	9710	9710	9710	9710	118
426	20241008	121400	107250320	9710	9710	9710	9710	0
427	20241008	121300	107250320	9710	9710	9710	9710	0
428	20241008	121200	107250320	9710	9710	9710	9710	0
429	20241008	121100	107250320	9710	9640	9710	9640	7
430	20241008	121000	107182770	9640	9640	9640	9640	0
431	20241008	120900	107182770	9640	9640	9640	9640	0
432	20241008	120800	107182770	9640	9640	9640	9640	0
433	20241008	120700	107182770	9640	9640	9640	9640	0
434	20241008	120600	107182770	9640	9640	9640	9640	0
435	20241008	120500	107182770	9640	9640	9640	9640	0
436	20241008	120400	107182770	9640	9660	9660	9640	703
437	20241008	120300	100397760	9670	9670	9670	9670	67
438	20241008	120200	99749870	9670	9670	9670	9670	10
439	20241008	120100	99653170	9670	9670	9670	9670	0
440	20241008	120000	99653170	9670	9670	9670	9670	0
441	20241008	115900	99653170	9670	9680	9680	9670	232
442	20241008	115800	97409530	9680	9680	9680	9680	0
443	20241008	115700	97409530	9680	9680	9680	9680	0
444	20241008	115600	97409530	9680	9680	9680	9680	0
445	20241008	115500	97409530	9680	9680	9680	9680	0
446	20241008	115400	97409530	9680	9680	9680	9680	0
447	20241008	115300	97409530	9680	9680	9680	9680	0
448	20241008	115200	97409530	9680	9680	9680	9680	0
449	20241008	115100	97409530	9680	9680	9680	9680	0
450	20241008	115000	97409530	9680	9680	9680	9680	0
451	20241008	114900	97409530	9680	9680	9680	9680	0
452	20241008	114800	97409530	9680	9680	9680	9680	0
453	20241008	114700	97409530	9680	9680	9680	9680	0
454	20241008	114600	97409530	9680	9690	9690	9680	197
455	20241008	114500	95502400	9700	9700	9700	9700	5
456	20241008	114400	95453900	9700	9700	9700	9700	4
457	20241008	114300	95415100	9700	9700	9700	9700	0
458	20241008	114200	95415100	9700	9700	9700	9700	2
459	20241008	114100	95395700	9690	9690	9690	9690	0
460	20241008	114000	95395700	9690	9690	9690	9690	0
461	20241008	113900	95395700	9690	9690	9690	9690	0
462	20241008	113800	95395700	9690	9690	9690	9690	0
463	20241008	113700	95395700	9690	9690	9690	9690	0
464	20241008	113600	95395700	9690	9690	9690	9690	0
465	20241008	113500	95395700	9690	9690	9690	9690	0
466	20241008	113400	95395700	9690	9690	9690	9690	6
467	20241008	113300	95337560	9690	9690	9690	9690	63
468	20241008	113200	94727090	9730	9730	9730	9730	0
469	20241008	113100	94727090	9730	9730	9730	9730	0
470	20241008	113000	94727090	9730	9730	9730	9730	0
471	20241008	112900	94727090	9730	9730	9730	9730	0
472	20241008	112800	94727090	9730	9730	9730	9730	0
473	20241008	112700	94727090	9730	9730	9730	9730	0
474	20241008	112600	94727090	9730	9730	9730	9730	1
475	20241008	112500	94717360	9690	9690	9690	9690	0
476	20241008	112400	94717360	9690	9690	9690	9690	2
477	20241008	112300	94697980	9690	9690	9690	9690	13
478	20241008	112200	94572010	9690	9690	9690	9690	1
479	20241008	112100	94562320	9690	9690	9690	9690	1
480	20241008	112000	94552630	9690	9690	9690	9690	0
481	20241008	111900	94552630	9690	9690	9690	9690	16
482	20241008	111800	94397590	9690	9690	9690	9690	0
483	20241008	111700	94397590	9690	9690	9690	9690	0
484	20241008	111600	94397590	9690	9690	9690	9690	2
485	20241008	111500	94378210	9680	9680	9680	9680	0
486	20241008	111400	94378210	9680	9680	9680	9680	0
487	20241008	111300	94378210	9680	9680	9680	9680	0
488	20241008	111200	94378210	9680	9680	9680	9680	20
489	20241008	111100	94184610	9670	9670	9670	9670	0
490	20241008	111000	94184610	9670	9670	9670	9670	0
491	20241008	110900	94184610	9670	9680	9680	9670	40
492	20241008	110800	93797790	9730	9730	9730	9730	0
493	20241008	110700	93797790	9730	9730	9730	9730	0
494	20241008	110600	93797790	9730	9730	9730	9730	0
495	20241008	110500	93797790	9730	9690	9730	9680	22
496	20241008	110400	93584720	9690	9690	9690	9690	0
497	20241008	110300	93584720	9690	9690	9690	9690	0
498	20241008	110200	93584720	9690	9690	9690	9690	0
499	20241008	110100	93584720	9690	9690	9690	9690	18
500	20241008	110000	93410300	9690	9690	9690	9690	1
501	20241008	105900	93400610	9670	9670	9670	9670	191
502	20241008	105800	91553640	9670	9670	9670	9670	20
503	20241008	105700	91360240	9670	9670	9670	9670	107
504	20241008	105600	90325550	9670	9670	9670	9670	9
505	20241008	105500	90238520	9680	9680	9680	9680	1
506	20241008	105400	90228840	9680	9680	9680	9680	47
507	20241008	105300	89773880	9690	9690	9690	9690	0
508	20241008	105200	89773880	9690	9690	9690	9690	81
509	20241008	105100	88988990	9690	9690	9690	9690	0
510	20241008	105000	88988990	9690	9690	9690	9690	4
511	20241008	104900	88950230	9690	9690	9690	9690	0
512	20241008	104800	88950230	9690	9700	9700	9690	111
513	20241008	104700	87873670	9700	9700	9700	9700	0
514	20241008	104600	87873670	9700	9700	9700	9700	0
515	20241008	104500	87873670	9700	9700	9700	9700	0
516	20241008	104400	87873670	9700	9700	9700	9700	4
517	20241008	104300	87834870	9700	9700	9700	9700	0
518	20241008	104200	87834870	9700	9700	9700	9700	0
519	20241008	104100	87834870	9700	9700	9700	9700	168
520	20241008	104000	86205270	9700	9700	9700	9700	343
521	20241008	103900	82878170	9720	9720	9720	9720	1
522	20241008	103800	82868450	9730	9690	9730	9690	17
523	20241008	103700	82703320	9730	9730	9730	9730	0
524	20241008	103600	82703320	9730	9730	9730	9730	0
525	20241008	103500	82703320	9730	9730	9730	9730	75
526	20241008	103400	81973570	9730	9730	9730	9730	2
527	20241008	103300	81954110	9730	9730	9730	9730	0
528	20241008	103200	81954110	9730	9730	9730	9730	0
529	20241008	103100	81954110	9730	9730	9730	9730	0
530	20241008	103000	81954110	9730	9730	9730	9730	0
531	20241008	102900	81954110	9730	9730	9730	9730	1
532	20241008	102800	81944380	9680	9680	9680	9680	0
533	20241008	102700	81944380	9680	9680	9680	9680	314
534	20241008	102600	78904860	9680	9690	9690	9680	90
535	20241008	102500	78033160	9700	9700	9700	9700	124
536	20241008	102400	76830360	9700	9700	9700	9700	30
537	20241008	102300	76539360	9700	9700	9700	9700	0
538	20241008	102200	76539360	9700	9700	9700	9700	0
539	20241008	102100	76539360	9700	9700	9700	9700	473
540	20241008	102000	71951260	9670	9670	9670	9670	0
541	20241008	101900	71951260	9670	9670	9670	9670	10
542	20241008	101800	71854560	9660	9670	9670	9660	202
543	20241008	101700	69903220	9670	9670	9670	9670	50
544	20241008	101600	69419720	9670	9670	9670	9670	0
545	20241008	101500	69419720	9670	9670	9670	9670	0
546	20241008	101400	69419720	9670	9670	9670	9670	10
547	20241008	101300	69323020	9660	9660	9660	9660	6
548	20241008	101200	69265060	9660	9680	9680	9660	200
549	20241008	101100	67330450	9680	9680	9680	9680	0
550	20241008	101000	67330450	9680	9690	9690	9680	321
551	20241008	100900	64220100	9700	9700	9700	9700	0
552	20241008	100800	64220100	9700	9700	9700	9700	114
553	20241008	100700	63114300	9700	9700	9700	9700	5
554	20241008	100600	63065800	9690	9710	9710	9690	100
555	20241008	100500	62096590	9710	9710	9710	9710	0
556	20241008	100400	62096590	9710	9710	9710	9710	0
557	20241008	100300	62096590	9710	9710	9710	9710	2
558	20241008	100200	62077170	9730	9730	9730	9730	0
559	20241008	100100	62077170	9730	9730	9730	9730	0
560	20241008	100000	62077170	9730	9730	9730	9730	43
561	20241008	095900	61658780	9710	9710	9710	9710	2
562	20241008	095800	61639360	9700	9700	9700	9700	0
563	20241008	095700	61639360	9700	9700	9700	9700	0
564	20241008	095600	61639360	9700	9700	9700	9700	0
565	20241008	095500	61639360	9700	9700	9700	9700	0
566	20241008	095400	61639360	9700	9700	9700	9700	0
567	20241008	095300	61639360	9700	9700	9700	9700	0
568	20241008	095200	61639360	9700	9700	9700	9700	0
569	20241008	095100	61639360	9700	9700	9700	9700	51
570	20241008	095000	61144660	9740	9740	9740	9740	0
571	20241008	094900	61144660	9740	9740	9740	9740	0
572	20241008	094800	61144660	9740	9740	9740	9740	3
573	20241008	094700	61115440	9750	9750	9750	9750	0
574	20241008	094600	61115440	9750	9750	9750	9690	78
575	20241008	094500	60358910	9750	9740	9750	9740	20
576	20241008	094400	60164100	9670	9670	9670	9670	0
577	20241008	094300	60164100	9670	9680	9680	9670	463
578	20241008	094200	55685640	9750	9750	9750	9750	0
579	20241008	094100	55685640	9750	9750	9750	9750	1
580	20241008	094000	55675890	9740	9720	9740	9690	747
581	20241008	093900	48431890	9720	9720	9720	9720	86
582	20241008	093800	47595970	9730	9730	9730	9730	8
583	20241008	093700	47518130	9760	9760	9760	9760	0
584	20241008	093600	47518130	9760	9760	9760	9760	2
585	20241008	093500	47498610	9720	9720	9720	9720	4
586	20241008	093400	47459730	9760	9720	9760	9720	23
587	20241008	093300	47236090	9720	9720	9720	9720	100
588	20241008	093200	46264090	9720	9720	9720	9720	0
589	20241008	093100	46264090	9720	9720	9720	9720	11
590	20241008	093000	46157170	9730	9730	9730	9730	1004
591	20241008	092900	36388250	9730	9750	9750	9730	51
592	20241008	092800	35891020	9750	9750	9750	9750	6
593	20241008	092700	35832520	9710	9710	9710	9710	94
594	20241008	092600	34919780	9700	9720	9720	9700	5
595	20241008	092500	34871220	9740	9740	9740	9740	565
596	20241008	092400	29368120	9740	9740	9740	9740	10
597	20241008	092300	29270720	9740	9730	9740	9730	42
598	20241008	092200	28861760	9700	9700	9700	9700	0
599	20241008	092100	28861760	9700	9700	9700	9700	0
600	20241008	092000	28861760	9700	9700	9700	9700	0
601	20241008	091900	28861760	9700	9690	9700	9690	181
602	20241008	091800	27106860	9700	9700	9700	9700	264
603	20241008	091700	24546060	9730	9730	9730	9730	130
604	20241008	091600	23281160	9730	9730	9730	9730	6
605	20241008	091500	23222780	9700	9710	9710	9700	195
606	20241008	091400	21331270	9730	9720	9730	9720	248
607	20241008	091300	18919300	9720	9720	9720	9720	0
608	20241008	091200	18919300	9720	9720	9720	9720	19
609	20241008	091100	18734620	9710	9710	9710	9710	53
610	20241008	091000	18219990	9710	9710	9710	9710	1
611	20241008	090900	18210280	9650	9690	9690	9650	51
612	20241008	090800	17717300	9690	9690	9690	9690	1
613	20241008	090700	17707610	9680	9710	9710	9680	491
614	20241008	090600	12951070	9720	9740	9740	9720	223
615	20241008	090500	10782100	9770	9770	9770	9770	1
616	20241008	090400	10772330	9740	9760	9770	9740	91
617	20241008	090300	9885570	9770	9750	9770	9750	32
618	20241008	090200	9572950	9770	9770	9770	9760	55
619	20241008	090100	9036100	9780	9730	9780	9730	54
620	20241008	090000	8509290	9750	9800	9800	9720	870