KissMeData/030960/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191200	149813620	9230	9230	9230	9230	359
3	20241108	191100	149813620	9230	9230	9230	9230	0
4	20241108	191000	149813620	9230	9230	9230	9230	0
5	20241108	190900	149813620	9230	9230	9230	9230	0
6	20241108	190800	149813620	9230	9230	9230	9230	0
7	20241108	190700	149813620	9230	9230	9230	9230	0
8	20241108	190600	149813620	9230	9230	9230	9230	0
9	20241108	190500	149813620	9230	9230	9230	9230	0
10	20241108	190400	149813620	9230	9230	9230	9230	0
11	20241108	190300	149813620	9230	9230	9230	9230	0
12	20241108	190200	149813620	9230	9230	9230	9230	0
13	20241108	190100	149813620	9230	9230	9230	9230	0
14	20241108	190000	149813620	9230	9230	9230	9230	0
15	20241108	185900	149813620	9230	9230	9230	9230	0
16	20241108	185800	149813620	9230	9230	9230	9230	0
17	20241108	185700	149813620	9230	9230	9230	9230	0
18	20241108	185600	149813620	9230	9230	9230	9230	0
19	20241108	185500	149813620	9230	9230	9230	9230	0
20	20241108	185400	149813620	9230	9230	9230	9230	0
21	20241108	185300	149813620	9230	9230	9230	9230	0
22	20241108	185200	149813620	9230	9230	9230	9230	0
23	20241108	185100	149813620	9230	9230	9230	9230	0
24	20241108	185000	149813620	9230	9230	9230	9230	0
25	20241108	184900	149813620	9230	9230	9230	9230	0
26	20241108	184800	149813620	9230	9230	9230	9230	0
27	20241108	184700	149813620	9230	9230	9230	9230	0
28	20241108	184600	149813620	9230	9230	9230	9230	0
29	20241108	184500	149813620	9230	9230	9230	9230	0
30	20241108	184400	149813620	9230	9230	9230	9230	0
31	20241108	184300	149813620	9230	9230	9230	9230	0
32	20241108	184200	149813620	9230	9230	9230	9230	359
33	20241108	184100	149813620	9230	9230	9230	9230	0
34	20241108	184000	149813620	9230	9230	9230	9230	0
35	20241108	183900	149813620	9230	9230	9230	9230	0
36	20241108	183800	149813620	9230	9230	9230	9230	0
37	20241108	183700	149813620	9230	9230	9230	9230	0
38	20241108	183600	149813620	9230	9230	9230	9230	0
39	20241108	183500	149813620	9230	9230	9230	9230	0
40	20241108	183400	149813620	9230	9230	9230	9230	0
41	20241108	183300	149813620	9230	9230	9230	9230	0
42	20241108	183200	149813620	9230	9230	9230	9230	0
43	20241108	183100	149813620	9230	9230	9230	9230	0
44	20241108	183000	149813620	9230	9230	9230	9230	0
45	20241108	182900	149813620	9230	9230	9230	9230	0
46	20241108	182800	149813620	9230	9230	9230	9230	0
47	20241108	182700	149813620	9230	9230	9230	9230	0
48	20241108	182600	149813620	9230	9230	9230	9230	0
49	20241108	182500	149813620	9230	9230	9230	9230	0
50	20241108	182400	149813620	9230	9230	9230	9230	0
51	20241108	182300	149813620	9230	9230	9230	9230	0
52	20241108	182200	149813620	9230	9230	9230	9230	0
53	20241108	182100	149813620	9230	9230	9230	9230	0
54	20241108	182000	149813620	9230	9230	9230	9230	0
55	20241108	181900	149813620	9230	9230	9230	9230	0
56	20241108	181800	149813620	9230	9230	9230	9230	0
57	20241108	181700	149813620	9230	9230	9230	9230	0
58	20241108	181600	149813620	9230	9230	9230	9230	0
59	20241108	181500	149813620	9230	9230	9230	9230	0
60	20241108	181400	149813620	9230	9230	9230	9230	0
61	20241108	181300	149813620	9230	9230	9230	9230	0
62	20241108	181200	149813620	9230	9230	9230	9230	359
63	20241108	181100	149813620	9230	9230	9230	9230	0
64	20241108	181000	149813620	9230	9230	9230	9230	0
65	20241108	180900	149813620	9230	9230	9230	9230	0
66	20241108	180800	149813620	9230	9230	9230	9230	0
67	20241108	180700	149813620	9230	9230	9230	9230	0
68	20241108	180600	149813620	9230	9230	9230	9230	0
69	20241108	180500	149813620	9230	9230	9230	9230	0
70	20241108	180400	149813620	9230	9230	9230	9230	0
71	20241108	180300	149813620	9230	9230	9230	9230	0
72	20241108	180200	149813620	9230	9230	9230	9230	0
73	20241108	180100	149813620	9230	9230	9230	9230	0
74	20241108	180000	149813620	9230	9230	9230	9230	0
75	20241108	175900	149813620	9230	9230	9230	9230	0
76	20241108	175800	149813620	9230	9230	9230	9230	0
77	20241108	175700	149813620	9230	9230	9230	9230	0
78	20241108	175600	149813620	9230	9230	9230	9230	0
79	20241108	175500	149813620	9230	9230	9230	9230	0
80	20241108	175400	149813620	9230	9230	9230	9230	0
81	20241108	175300	149813620	9230	9230	9230	9230	0
82	20241108	175200	149813620	9230	9230	9230	9230	0
83	20241108	175100	149813620	9230	9230	9230	9230	0
84	20241108	175000	149813620	9230	9230	9230	9230	0
85	20241108	174900	149813620	9230	9230	9230	9230	0
86	20241108	174800	149813620	9230	9230	9230	9230	0
87	20241108	174700	149813620	9230	9230	9230	9230	0
88	20241108	174600	149813620	9230	9230	9230	9230	0
89	20241108	174500	149813620	9230	9230	9230	9230	0
90	20241108	174400	149813620	9230	9230	9230	9230	0
91	20241108	174300	149813620	9230	9230	9230	9230	0
92	20241108	174200	149813620	9230	9230	9230	9230	359
93	20241108	174100	149813620	9230	9230	9230	9230	0
94	20241108	174000	149813620	9230	9230	9230	9230	0
95	20241108	173900	149813620	9230	9230	9230	9230	0
96	20241108	173800	149813620	9230	9230	9230	9230	0
97	20241108	173700	149813620	9230	9230	9230	9230	0
98	20241108	173600	149813620	9230	9230	9230	9230	0
99	20241108	173500	149813620	9230	9230	9230	9230	0
100	20241108	173400	149813620	9230	9230	9230	9230	0
101	20241108	173300	149813620	9230	9230	9230	9230	0
102	20241108	173200	149813620	9230	9230	9230	9230	0
103	20241108	173100	149813620	9230	9230	9230	9230	0
104	20241108	173000	149813620	9230	9230	9230	9230	0
105	20241108	172900	149813620	9230	9230	9230	9230	0
106	20241108	172800	149813620	9230	9230	9230	9230	0
107	20241108	172700	149813620	9230	9230	9230	9230	0
108	20241108	172600	149813620	9230	9230	9230	9230	0
109	20241108	172500	149813620	9230	9230	9230	9230	0
110	20241108	172400	149813620	9230	9230	9230	9230	0
111	20241108	172300	149813620	9230	9230	9230	9230	0
112	20241108	172200	149813620	9230	9230	9230	9230	0
113	20241108	172100	149813620	9230	9230	9230	9230	0
114	20241108	172000	149813620	9230	9230	9230	9230	0
115	20241108	171900	149813620	9230	9230	9230	9230	0
116	20241108	171800	149813620	9230	9230	9230	9230	0
117	20241108	171700	149813620	9230	9230	9230	9230	0
118	20241108	171600	149813620	9230	9230	9230	9230	0
119	20241108	171500	149813620	9230	9230	9230	9230	0
120	20241108	171400	149813620	9230	9230	9230	9230	0
121	20241108	171300	149813620	9230	9230	9230	9230	0
122	20241108	171200	149813620	9230	9230	9230	9230	359
123	20241108	171100	149813620	9230	9230	9230	9230	0
124	20241108	171000	149813620	9230	9230	9230	9230	0
125	20241108	170900	149813620	9230	9230	9230	9230	0
126	20241108	170800	149813620	9230	9230	9230	9230	0
127	20241108	170700	149813620	9230	9230	9230	9230	0
128	20241108	170600	149813620	9230	9230	9230	9230	0
129	20241108	170500	149813620	9230	9230	9230	9230	0
130	20241108	170400	149813620	9230	9230	9230	9230	0
131	20241108	170300	149813620	9230	9230	9230	9230	0
132	20241108	170200	149813620	9230	9230	9230	9230	0
133	20241108	170100	149813620	9230	9230	9230	9230	0
134	20241108	170000	149813620	9230	9230	9230	9230	0
135	20241108	165900	149813620	9230	9230	9230	9230	0
136	20241108	165800	149813620	9230	9230	9230	9230	0
137	20241108	165700	149813620	9230	9230	9230	9230	0
138	20241108	165600	149813620	9230	9230	9230	9230	0
139	20241108	165500	149813620	9230	9230	9230	9230	0
140	20241108	165400	149813620	9230	9230	9230	9230	0
141	20241108	165300	149813620	9230	9230	9230	9230	0
142	20241108	165200	149813620	9230	9230	9230	9230	0
143	20241108	165100	149813620	9230	9230	9230	9230	0
144	20241108	165000	149813620	9230	9230	9230	9230	0
145	20241108	164900	149813620	9230	9230	9230	9230	0
146	20241108	164800	149813620	9230	9230	9230	9230	0
147	20241108	164700	149813620	9230	9230	9230	9230	0
148	20241108	164600	149813620	9230	9230	9230	9230	0
149	20241108	164500	149813620	9230	9230	9230	9230	0
150	20241108	164400	149813620	9230	9230	9230	9230	0
151	20241108	164300	149813620	9230	9230	9230	9230	0
152	20241108	164200	149813620	9230	9230	9230	9230	359
153	20241108	164100	149813620	9230	9230	9230	9230	0
154	20241108	164000	149813620	9230	9230	9230	9230	0
155	20241108	163900	149813620	9230	9230	9230	9230	0
156	20241108	163800	149813620	9230	9230	9230	9230	0
157	20241108	163700	149813620	9230	9230	9230	9230	0
158	20241108	163600	149813620	9230	9230	9230	9230	0
159	20241108	163500	149813620	9230	9230	9230	9230	0
160	20241108	163400	149813620	9230	9230	9230	9230	0
161	20241108	163300	149813620	9230	9230	9230	9230	0
162	20241108	163200	149813620	9230	9230	9230	9230	0
163	20241108	163100	149813620	9230	9230	9230	9230	0
164	20241108	163000	149813620	9230	9230	9230	9230	0
165	20241108	162900	149813620	9230	9230	9230	9230	0
166	20241108	162800	149813620	9230	9230	9230	9230	0
167	20241108	162700	149813620	9230	9230	9230	9230	0
168	20241108	162600	149813620	9230	9230	9230	9230	0
169	20241108	162500	149813620	9230	9230	9230	9230	0
170	20241108	162400	149813620	9230	9230	9230	9230	0
171	20241108	162300	149813620	9230	9230	9230	9230	0
172	20241108	162200	149813620	9230	9230	9230	9230	0
173	20241108	162100	149813620	9230	9230	9230	9230	0
174	20241108	162000	149813620	9230	9230	9230	9230	0
175	20241108	161900	149813620	9230	9230	9230	9230	0
176	20241108	161800	149813620	9230	9230	9230	9230	0
177	20241108	161700	149813620	9230	9230	9230	9230	0
178	20241108	161600	149813620	9230	9230	9230	9230	0
179	20241108	161500	149813620	9230	9230	9230	9230	0
180	20241108	161400	149813620	9230	9230	9230	9230	0
181	20241108	161300	149813620	9230	9230	9230	9230	0
182	20241108	161200	149813620	9230	9230	9230	9230	359
183	20241108	161100	149813620	9230	9230	9230	9230	0
184	20241108	161000	149813620	9230	9230	9230	9230	0
185	20241108	160900	149813620	9230	9230	9230	9230	0
186	20241108	160800	149813620	9230	9230	9230	9230	0
187	20241108	160700	149813620	9230	9230	9230	9230	0
188	20241108	160600	149813620	9230	9230	9230	9230	0
189	20241108	160500	149813620	9230	9230	9230	9230	0
190	20241108	160400	149813620	9230	9230	9230	9230	0
191	20241108	160300	149813620	9230	9230	9230	9230	0
192	20241108	160200	149813620	9230	9230	9230	9230	0
193	20241108	160100	149813620	9230	9230	9230	9230	0
194	20241108	160000	149813620	9230	9230	9230	9230	0
195	20241108	155900	149813620	9230	9230	9230	9230	0
196	20241108	155800	149813620	9230	9230	9230	9230	0
197	20241108	155700	149813620	9230	9230	9230	9230	0
198	20241108	155600	149813620	9230	9230	9230	9230	0
199	20241108	155500	149813620	9230	9230	9230	9230	0
200	20241108	155400	149813620	9230	9230	9230	9230	0
201	20241108	155300	149813620	9230	9230	9230	9230	0
202	20241108	155200	149813620	9230	9230	9230	9230	0
203	20241108	155100	149813620	9230	9230	9230	9230	0
204	20241108	155000	149813620	9230	9230	9230	9230	0
205	20241108	154900	149813620	9230	9230	9230	9230	0
206	20241108	154800	149813620	9230	9230	9230	9230	0
207	20241108	154700	149813620	9230	9230	9230	9230	0
208	20241108	154600	149813620	9230	9230	9230	9230	0
209	20241108	154500	149813620	9230	9230	9230	9230	0
210	20241108	154400	149813620	9230	9230	9230	9230	0
211	20241108	154300	149813620	9230	9230	9230	9230	0
212	20241108	154200	149813620	9230	9230	9230	9230	359
213	20241108	154100	149813620	9230	9230	9230	9230	0
214	20241108	154000	149813620	9230	9230	9230	9230	0
215	20241108	153900	149813620	9230	9230	9230	9230	0
216	20241108	153800	149813620	9230	9230	9230	9230	0
217	20241108	153700	149813620	9230	9230	9230	9230	0
218	20241108	153600	149813620	9230	9230	9230	9230	0
219	20241108	153500	149813620	9230	9230	9230	9230	0
220	20241108	153400	149813620	9230	9230	9230	9230	0
221	20241108	153300	149813620	9230	9230	9230	9230	0
222	20241108	153200	149813620	9230	9230	9230	9230	0
223	20241108	153100	149813620	9230	9230	9230	9230	0
224	20241108	153000	149813620	9230	9230	9230	9230	359
225	20241108	152900	146500050	9220	9220	9220	9220	0
226	20241108	152800	146500050	9220	9220	9220	9220	0
227	20241108	152700	146500050	9220	9220	9220	9220	0
228	20241108	152600	146500050	9220	9220	9220	9220	0
229	20241108	152500	146500050	9220	9220	9220	9220	0
230	20241108	152400	146500050	9220	9220	9220	9220	0
231	20241108	152300	146500050	9220	9220	9220	9220	0
232	20241108	152200	146500050	9220	9220	9220	9220	0
233	20241108	152100	146500050	9220	9220	9220	9220	0
234	20241108	152000	146500050	9220	9220	9220	9220	0
235	20241108	151900	146500050	9220	9220	9220	9220	32
236	20241108	151800	146205010	9190	9190	9190	9190	186
237	20241108	151700	144495670	9190	9190	9190	9190	0
238	20241108	151600	144495670	9190	9190	9190	9190	0
239	20241108	151500	144495670	9190	9200	9200	9190	132
240	20241108	151400	143282580	9200	9200	9200	9200	81
241	20241108	151300	142537380	9200	9200	9200	9200	1
242	20241108	151200	142528180	9200	9200	9200	9200	0
243	20241108	151100	142528180	9200	9200	9200	9200	28
244	20241108	151000	142270580	9220	9220	9220	9220	0
245	20241108	150900	142270580	9220	9220	9220	9220	0
246	20241108	150800	142270580	9220	9220	9220	9220	29
247	20241108	150700	142003200	9180	9180	9180	9180	100
248	20241108	150600	141085200	9220	9220	9220	9220	0
249	20241108	150500	141085200	9220	9220	9220	9220	28
250	20241108	150400	140827040	9220	9220	9220	9220	0
251	20241108	150300	140827040	9220	9220	9220	9220	0
252	20241108	150200	140827040	9220	9220	9220	9220	29
253	20241108	150100	140559660	9220	9220	9220	9220	14
254	20241108	150000	140430580	9230	9230	9230	9230	0
255	20241108	145900	140430580	9230	9230	9230	9230	0
256	20241108	145800	140430580	9230	9230	9230	9230	0
257	20241108	145700	140430580	9230	9230	9230	9230	0
258	20241108	145600	140430580	9230	9230	9230	9230	0
259	20241108	145500	140430580	9230	9230	9230	9230	0
260	20241108	145400	140430580	9230	9230	9230	9230	101
261	20241108	145300	139498350	9240	9240	9240	9240	0
262	20241108	145200	139498350	9240	9220	9240	9220	326
263	20241108	145100	136488010	9180	9180	9180	9180	2
264	20241108	145000	136469650	9180	9180	9180	9180	0
265	20241108	144900	136469650	9180	9180	9180	9180	1
266	20241108	144800	136460470	9180	9180	9180	9180	25
267	20241108	144700	136230970	9180	9180	9180	9180	53
268	20241108	144600	135744430	9180	9180	9180	9180	0
269	20241108	144500	135744430	9180	9180	9180	9180	0
270	20241108	144400	135744430	9180	9180	9180	9180	0
271	20241108	144300	135744430	9180	9180	9180	9180	0
272	20241108	144200	135744430	9180	9180	9180	9180	0
273	20241108	144100	135744430	9180	9180	9180	9180	557
274	20241108	144000	130631170	9180	9180	9180	9180	0
275	20241108	143900	130631170	9180	9180	9180	9180	0
276	20241108	143800	130631170	9180	9180	9180	9180	0
277	20241108	143700	130631170	9180	9180	9180	9180	30
278	20241108	143600	130355770	9180	9180	9180	9180	105
279	20241108	143500	129391870	9180	9180	9180	9180	250
280	20241108	143400	127096870	9210	9210	9210	9210	0
281	20241108	143300	127096870	9210	9210	9210	9210	0
282	20241108	143200	127096870	9210	9210	9210	9210	0
283	20241108	143100	127096870	9210	9210	9210	9210	0
284	20241108	143000	127096870	9210	9210	9210	9210	0
285	20241108	142900	127096870	9210	9210	9210	9210	0
286	20241108	142800	127096870	9210	9180	9210	9180	4
287	20241108	142700	127060100	9180	9180	9180	9180	0
288	20241108	142600	127060100	9180	9190	9210	9180	7
289	20241108	142500	126995800	9170	9190	9190	9170	266
290	20241108	142400	124554060	9180	9190	9190	9180	99
291	20241108	142300	123645150	9190	9190	9190	9190	0
292	20241108	142200	123645150	9190	9190	9190	9190	21
293	20241108	142100	123452160	9210	9210	9210	9210	0
294	20241108	142000	123452160	9210	9210	9210	9210	0
295	20241108	141900	123452160	9210	9210	9210	9210	9
296	20241108	141800	123369270	9180	9180	9180	9180	117
297	20241108	141700	122295210	9190	9190	9190	9190	0
298	20241108	141600	122295210	9190	9190	9190	9190	74
299	20241108	141500	121615150	9200	9200	9200	9200	0
300	20241108	141400	121615150	9200	9200	9200	9200	0
301	20241108	141300	121615150	9200	9200	9200	9200	0
302	20241108	141200	121615150	9200	9200	9200	9200	2
303	20241108	141100	121596750	9200	9200	9200	9200	0
304	20241108	141000	121596750	9200	9200	9200	9200	200
305	20241108	140900	119756750	9210	9210	9210	9210	0
306	20241108	140800	119756750	9210	9210	9210	9210	0
307	20241108	140700	119756750	9210	9210	9210	9210	10
308	20241108	140600	119664650	9240	9240	9240	9240	0
309	20241108	140500	119664650	9240	9240	9240	9240	0
310	20241108	140400	119664650	9240	9240	9240	9240	30
311	20241108	140300	119387450	9240	9240	9240	9240	0
312	20241108	140200	119387450	9240	9240	9240	9240	108
313	20241108	140100	118389530	9250	9250	9250	9250	0
314	20241108	140000	118389530	9250	9250	9250	9250	0
315	20241108	135900	118389530	9250	9250	9250	9250	0
316	20241108	135800	118389530	9250	9250	9250	9250	0
317	20241108	135700	118389530	9250	9250	9250	9250	0
318	20241108	135600	118389530	9250	9210	9250	9210	1084
319	20241108	135500	108367330	9170	9170	9170	9170	0
320	20241108	135400	108367330	9170	9170	9170	9170	0
321	20241108	135300	108367330	9170	9180	9180	9170	333
322	20241108	135200	105310530	9180	9180	9180	9180	40
323	20241108	135100	104943330	9180	9180	9180	9180	0
324	20241108	135000	104943330	9180	9180	9180	9180	0
325	20241108	134900	104943330	9180	9180	9180	9180	0
326	20241108	134800	104943330	9180	9180	9180	9180	1
327	20241108	134700	104934150	9220	9220	9220	9220	0
328	20241108	134600	104934150	9220	9220	9220	9220	0
329	20241108	134500	104934150	9220	9220	9220	9220	0
330	20241108	134400	104934150	9220	9220	9220	9220	0
331	20241108	134300	104934150	9220	9220	9220	9220	0
332	20241108	134200	104934150	9220	9220	9220	9220	0
333	20241108	134100	104934150	9220	9220	9220	9220	4
334	20241108	134000	104897270	9180	9180	9180	9180	0
335	20241108	133900	104897270	9180	9180	9180	9180	0
336	20241108	133800	104897270	9180	9180	9180	9180	0
337	20241108	133700	104897270	9180	9180	9180	9180	0
338	20241108	133600	104897270	9180	9180	9180	9180	0
339	20241108	133500	104897270	9180	9180	9180	9180	0
340	20241108	133400	104897270	9180	9180	9180	9180	0
341	20241108	133300	104897270	9180	9180	9180	9180	0
342	20241108	133200	104897270	9180	9180	9180	9180	0
343	20241108	133100	104897270	9180	9180	9180	9180	0
344	20241108	133000	104897270	9180	9180	9180	9180	0
345	20241108	132900	104897270	9180	9180	9180	9180	0
346	20241108	132800	104897270	9180	9190	9190	9180	40
347	20241108	132700	104530020	9190	9190	9190	9190	0
348	20241108	132600	104530020	9190	9190	9190	9190	0
349	20241108	132500	104530020	9190	9190	9190	9190	0
350	20241108	132400	104530020	9190	9190	9190	9190	30
351	20241108	132300	104254320	9200	9200	9200	9200	0
352	20241108	132200	104254320	9200	9200	9200	9200	0
353	20241108	132100	104254320	9200	9190	9200	9190	23
354	20241108	132000	104042940	9180	9180	9180	9180	0
355	20241108	131900	104042940	9180	9180	9180	9180	0
356	20241108	131800	104042940	9180	9180	9180	9180	0
357	20241108	131700	104042940	9180	9190	9190	9180	100
358	20241108	131600	103124910	9230	9230	9230	9230	0
359	20241108	131500	103124910	9230	9230	9230	9230	0
360	20241108	131400	103124910	9230	9230	9230	9230	0
361	20241108	131300	103124910	9230	9230	9230	9230	0
362	20241108	131200	103124910	9230	9230	9230	9230	0
363	20241108	131100	103124910	9230	9230	9230	9230	0
364	20241108	131000	103124910	9230	9230	9230	9230	0
365	20241108	130900	103124910	9230	9230	9230	9230	0
366	20241108	130800	103124910	9230	9230	9230	9230	0
367	20241108	130700	103124910	9230	9230	9230	9230	0
368	20241108	130600	103124910	9230	9230	9230	9230	0
369	20241108	130500	103124910	9230	9230	9230	9230	0
370	20241108	130400	103124910	9230	9230	9230	9230	0
371	20241108	130300	103124910	9230	9230	9230	9230	0
372	20241108	130200	103124910	9230	9230	9230	9230	0
373	20241108	130100	103124910	9230	9230	9230	9230	0
374	20241108	130000	103124910	9230	9230	9230	9230	0
375	20241108	125900	103124910	9230	9230	9230	9230	0
376	20241108	125800	103124910	9230	9230	9230	9230	0
377	20241108	125700	103124910	9230	9230	9230	9230	0
378	20241108	125600	103124910	9230	9230	9230	9230	0
379	20241108	125500	103124910	9230	9230	9230	9230	0
380	20241108	125400	103124910	9230	9230	9230	9230	3
381	20241108	125300	103097220	9230	9220	9230	9220	3
382	20241108	125200	103069550	9220	9230	9230	9220	7
383	20241108	125100	103004970	9230	9230	9230	9230	12
384	20241108	125000	102894210	9230	9230	9230	9230	2
385	20241108	124900	102875750	9230	9230	9230	9230	2
386	20241108	124800	102857290	9180	9180	9180	9180	0
387	20241108	124700	102857290	9180	9190	9190	9180	20
388	20241108	124600	102673590	9230	9230	9230	9230	0
389	20241108	124500	102673590	9230	9220	9230	9220	7
390	20241108	124400	102609040	9220	9220	9220	9220	0
391	20241108	124300	102609040	9220	9220	9220	9220	0
392	20241108	124200	102609040	9220	9220	9220	9220	0
393	20241108	124100	102609040	9220	9220	9220	9220	0
394	20241108	124000	102609040	9220	9220	9220	9220	0
395	20241108	123900	102609040	9220	9220	9220	9220	326
396	20241108	123800	99603320	9180	9180	9180	9180	444
397	20241108	123700	95527400	9190	9190	9190	9190	0
398	20241108	123600	95527400	9190	9190	9190	9190	0
399	20241108	123500	95527400	9190	9190	9190	9190	0
400	20241108	123400	95527400	9190	9190	9190	9190	1
401	20241108	123300	95518210	9190	9190	9190	9190	0
402	20241108	123200	95518210	9190	9190	9190	9190	0
403	20241108	123100	95518210	9190	9200	9200	9190	71
404	20241108	123000	94865710	9220	9220	9220	9220	0
405	20241108	122900	94865710	9220	9220	9220	9220	0
406	20241108	122800	94865710	9220	9220	9220	9220	1
407	20241108	122700	94856490	9230	9220	9230	9220	10
408	20241108	122600	94764280	9220	9220	9220	9220	1
409	20241108	122500	94755060	9210	9210	9210	9210	1
410	20241108	122400	94745850	9190	9190	9190	9190	0
411	20241108	122300	94745850	9190	9190	9190	9190	0
412	20241108	122200	94745850	9190	9190	9190	9190	0
413	20241108	122100	94745850	9190	9190	9190	9190	0
414	20241108	122000	94745850	9190	9190	9190	9190	0
415	20241108	121900	94745850	9190	9190	9190	9190	0
416	20241108	121800	94745850	9190	9190	9190	9190	0
417	20241108	121700	94745850	9190	9190	9190	9190	9
418	20241108	121600	94663140	9240	9240	9240	9240	0
419	20241108	121500	94663140	9240	9240	9240	9240	0
420	20241108	121400	94663140	9240	9240	9240	9240	0
421	20241108	121300	94663140	9240	9240	9240	9240	0
422	20241108	121200	94663140	9240	9240	9240	9240	0
423	20241108	121100	94663140	9240	9240	9240	9240	0
424	20241108	121000	94663140	9240	9240	9240	9240	0
425	20241108	120900	94663140	9240	9240	9240	9240	0
426	20241108	120800	94663140	9240	9240	9240	9240	0
427	20241108	120700	94663140	9240	9240	9240	9240	0
428	20241108	120600	94663140	9240	9240	9240	9240	0
429	20241108	120500	94663140	9240	9240	9240	9240	0
430	20241108	120400	94663140	9240	9240	9240	9240	0
431	20241108	120300	94663140	9240	9240	9240	9240	4
432	20241108	120200	94626180	9240	9240	9240	9240	0
433	20241108	120100	94626180	9240	9240	9240	9240	0
434	20241108	120000	94626180	9240	9240	9240	9240	0
435	20241108	115900	94626180	9240	9240	9240	9240	0
436	20241108	115800	94626180	9240	9230	9240	9230	18
437	20241108	115700	94459880	9240	9240	9240	9240	0
438	20241108	115600	94459880	9240	9240	9240	9240	0
439	20241108	115500	94459880	9240	9240	9240	9240	0
440	20241108	115400	94459880	9240	9240	9240	9240	0
441	20241108	115300	94459880	9240	9240	9240	9240	1
442	20241108	115200	94450640	9160	9160	9160	9160	0
443	20241108	115100	94450640	9160	9160	9160	9160	0
444	20241108	115000	94450640	9160	9180	9180	9160	1208
445	20241108	114900	83375400	9240	9240	9240	9240	0
446	20241108	114800	83375400	9240	9240	9240	9240	0
447	20241108	114700	83375400	9240	9240	9240	9240	0
448	20241108	114600	83375400	9240	9240	9240	9240	8
449	20241108	114500	83301480	9240	9240	9240	9240	0
450	20241108	114400	83301480	9240	9240	9240	9240	0
451	20241108	114300	83301480	9240	9240	9240	9240	0
452	20241108	114200	83301480	9240	9240	9240	9240	132
453	20241108	114100	82081800	9190	9190	9190	9190	30
454	20241108	114000	81806100	9240	9240	9240	9240	0
455	20241108	113900	81806100	9240	9240	9240	9240	0
456	20241108	113800	81806100	9240	9240	9240	9240	0
457	20241108	113700	81806100	9240	9240	9240	9240	0
458	20241108	113600	81806100	9240	9240	9240	9240	0
459	20241108	113500	81806100	9240	9240	9240	9240	1
460	20241108	113400	81796860	9240	9240	9240	9240	0
461	20241108	113300	81796860	9240	9240	9240	9240	0
462	20241108	113200	81796860	9240	9240	9240	9240	0
463	20241108	113100	81796860	9240	9240	9240	9240	1
464	20241108	113000	81787620	9180	9180	9180	9180	0
465	20241108	112900	81787620	9180	9180	9180	9180	453
466	20241108	112800	77629080	9180	9180	9180	9180	0
467	20241108	112700	77629080	9180	9190	9190	9180	350
468	20241108	112600	74415880	9190	9190	9190	9190	2
469	20241108	112500	74397500	9240	9240	9240	9240	0
470	20241108	112400	74397500	9240	9240	9240	9240	0
471	20241108	112300	74397500	9240	9240	9240	9240	0
472	20241108	112200	74397500	9240	9240	9240	9240	0
473	20241108	112100	74397500	9240	9240	9240	9240	0
474	20241108	112000	74397500	9240	9240	9240	9240	0
475	20241108	111900	74397500	9240	9240	9240	9240	0
476	20241108	111800	74397500	9240	9240	9240	9240	0
477	20241108	111700	74397500	9240	9240	9240	9240	0
478	20241108	111600	74397500	9240	9240	9240	9240	0
479	20241108	111500	74397500	9240	9240	9240	9240	0
480	20241108	111400	74397500	9240	9240	9240	9240	0
481	20241108	111300	74397500	9240	9240	9240	9240	0
482	20241108	111200	74397500	9240	9240	9240	9240	0
483	20241108	111100	74397500	9240	9230	9240	9230	2
484	20241108	111000	74379030	9230	9230	9230	9230	0
485	20241108	110900	74379030	9230	9230	9230	9230	0
486	20241108	110800	74379030	9230	9230	9230	9230	0
487	20241108	110700	74379030	9230	9230	9230	9230	0
488	20241108	110600	74379030	9230	9230	9230	9230	1
489	20241108	110500	74369800	9180	9180	9180	9180	111
490	20241108	110400	73350820	9180	9180	9180	9180	200
491	20241108	110300	71514820	9230	9230	9230	9230	1
492	20241108	110200	71505590	9180	9180	9180	9180	0
493	20241108	110100	71505590	9180	9180	9180	9180	0
494	20241108	110000	71505590	9180	9190	9190	9180	99
495	20241108	105900	70596510	9190	9190	9190	9190	0
496	20241108	105800	70596510	9190	9190	9190	9190	0
497	20241108	105700	70596510	9190	9190	9190	9190	0
498	20241108	105600	70596510	9190	9200	9200	9190	11
499	20241108	105500	70495410	9240	9230	9240	9230	41
500	20241108	105400	70116670	9250	9250	9250	9250	0
501	20241108	105300	70116670	9250	9250	9250	9250	0
502	20241108	105200	70116670	9250	9250	9250	9250	0
503	20241108	105100	70116670	9250	9250	9250	9250	0
504	20241108	105000	70116670	9250	9250	9250	9250	15
505	20241108	104900	69977920	9250	9250	9250	9250	2
506	20241108	104800	69959420	9250	9250	9250	9190	32
507	20241108	104700	69664080	9250	9250	9250	9250	0
508	20241108	104600	69664080	9250	9250	9250	9250	0
509	20241108	104500	69664080	9250	9240	9250	9240	7
510	20241108	104400	69599390	9240	9230	9250	9230	27
511	20241108	104300	69350110	9240	9240	9240	9240	0
512	20241108	104200	69350110	9240	9240	9240	9240	0
513	20241108	104100	69350110	9240	9240	9240	9240	34
514	20241108	104000	69035950	9250	9250	9250	9250	0
515	20241108	103900	69035950	9250	9250	9250	9250	0
516	20241108	103800	69035950	9250	9250	9250	9250	0
517	20241108	103700	69035950	9250	9250	9250	9250	0
518	20241108	103600	69035950	9250	9250	9250	9250	0
519	20241108	103500	69035950	9250	9250	9250	9250	0
520	20241108	103400	69035950	9250	9250	9250	9250	0
521	20241108	103300	69035950	9250	9250	9250	9250	0
522	20241108	103200	69035950	9250	9250	9250	9250	0
523	20241108	103100	69035950	9250	9250	9250	9250	0
524	20241108	103000	69035950	9250	9250	9250	9250	3
525	20241108	102900	69008200	9250	9240	9250	9240	61
526	20241108	102800	68444550	9240	9240	9240	9240	9
527	20241108	102700	68361390	9240	9230	9240	9230	52
528	20241108	102600	67881400	9230	9220	9230	9220	103
529	20241108	102500	66931710	9220	9220	9220	9220	0
530	20241108	102400	66931710	9220	9220	9220	9220	18
531	20241108	102300	66765750	9220	9220	9220	9220	0
532	20241108	102200	66765750	9220	9220	9220	9220	0
533	20241108	102100	66765750	9220	9220	9220	9220	3
534	20241108	102000	66738090	9220	9220	9220	9220	1
535	20241108	101900	66728870	9220	9190	9220	9180	1272
536	20241108	101800	55051610	9200	9200	9200	9200	0
537	20241108	101700	55051610	9200	9200	9200	9200	0
538	20241108	101600	55051610	9200	9200	9200	9200	0
539	20241108	101500	55051610	9200	9200	9200	9180	202
540	20241108	101400	53193240	9200	9200	9200	9200	100
541	20241108	101300	52273240	9230	9230	9230	9230	17
542	20241108	101200	52116330	9170	9170	9170	9170	27
543	20241108	101100	51868740	9200	9170	9200	9170	140
544	20241108	101000	50583740	9250	9250	9250	9250	2
545	20241108	100900	50565240	9170	9180	9180	9170	534
546	20241108	100800	45668160	9250	9250	9250	9250	0
547	20241108	100700	45668160	9250	9180	9250	9170	47
548	20241108	100600	45236750	9170	9230	9230	9170	300
549	20241108	100500	42480930	9250	9250	9250	9250	3
550	20241108	100400	42453180	9230	9250	9250	9230	21
551	20241108	100300	42259330	9250	9250	9250	9250	8
552	20241108	100200	42185330	9250	9250	9250	9250	35
553	20241108	100100	41861580	9250	9250	9250	9250	21
554	20241108	100000	41667330	9250	9250	9250	9250	4
555	20241108	095900	41630330	9250	9250	9250	9250	3
556	20241108	095800	41602580	9250	9250	9250	9250	17
557	20241108	095700	41445330	9250	9250	9250	9250	228
558	20241108	095600	39336330	9250	9250	9250	9250	12
559	20241108	095500	39225330	9250	9250	9250	9250	0
560	20241108	095400	39225330	9250	9250	9250	9250	4
561	20241108	095300	39188330	9250	9250	9250	9250	0
562	20241108	095200	39188330	9250	9250	9250	9250	4
563	20241108	095100	39151330	9250	9250	9250	9250	28
564	20241108	095000	38892330	9250	9250	9250	9250	0
565	20241108	094900	38892330	9250	9250	9250	9250	3
566	20241108	094800	38864580	9250	9250	9250	9250	0
567	20241108	094700	38864580	9250	9250	9250	9250	4
568	20241108	094600	38827580	9250	9250	9250	9250	6
569	20241108	094500	38772080	9250	9250	9250	9250	74
570	20241108	094400	38087580	9250	9240	9250	9240	3
571	20241108	094300	38059850	9250	9230	9250	9230	4
572	20241108	094200	38022910	9250	9250	9250	9250	1
573	20241108	094100	38013660	9250	9250	9250	9250	0
574	20241108	094000	38013660	9250	9220	9250	9180	94
575	20241108	093900	37147800	9240	9240	9240	9240	16
576	20241108	093800	36999960	9180	9180	9180	9180	0
577	20241108	093700	36999960	9180	9180	9180	9180	46
578	20241108	093600	36577680	9180	9200	9200	9180	514
579	20241108	093500	31857450	9240	9240	9240	9240	0
580	20241108	093400	31857450	9240	9190	9240	9190	9
581	20241108	093300	31774410	9230	9230	9230	9230	5
582	20241108	093200	31728260	9230	9230	9230	9230	0
583	20241108	093100	31728260	9230	9230	9230	9230	0
584	20241108	093000	31728260	9230	9230	9230	9230	0
585	20241108	092900	31728260	9230	9230	9230	9230	5
586	20241108	092800	31682110	9180	9180	9180	9180	39
587	20241108	092700	31324090	9180	9170	9180	9170	20
588	20241108	092600	31140500	9160	9190	9190	9160	600
589	20241108	092500	25632630	9200	9200	9200	9200	200
590	20241108	092400	23792630	9190	9190	9190	9190	0
591	20241108	092300	23792630	9190	9190	9190	9190	0
592	20241108	092200	23792630	9190	9190	9190	9190	3
593	20241108	092100	23765060	9190	9200	9200	9190	573
594	20241108	092000	18498770	9200	9200	9200	9200	103
595	20241108	091900	17551170	9210	9220	9220	9210	84
596	20241108	091800	16777500	9210	9210	9210	9210	0
597	20241108	091700	16777500	9210	9210	9210	9210	0
598	20241108	091600	16777500	9210	9210	9210	9210	0
599	20241108	091500	16777500	9210	9210	9210	9210	45
600	20241108	091400	16363050	9240	9240	9240	9240	0
601	20241108	091300	16363050	9240	9220	9240	9200	445
602	20241108	091200	12264790	9230	9230	9230	9230	0
603	20241108	091100	12264790	9230	9230	9230	9230	15
604	20241108	091000	12126340	9240	9240	9240	9240	0
605	20241108	090900	12126340	9240	9240	9240	9240	0
606	20241108	090800	12126340	9240	9230	9240	9230	27
607	20241108	090700	11876870	9240	9240	9240	9240	502
608	20241108	090600	7238390	9190	9190	9190	9190	16
609	20241108	090500	7091350	9180	9180	9180	9180	0
610	20241108	090400	7091350	9180	9180	9190	9180	33
611	20241108	090300	6788400	9240	9240	9240	9240	100
612	20241108	090200	5864400	9240	9240	9240	9240	585
613	20241108	090100	459000	9180	9180	9180	9180	7
614	20241108	090000	394740	9180	9180	9180	9180	43