KissMeData/003070/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183900	259461410	9290	9290	9290	9290	364
3	20241014	183800	259461410	9290	9290	9290	9290	0
4	20241014	183700	259461410	9290	9290	9290	9290	0
5	20241014	183600	259461410	9290	9290	9290	9290	0
6	20241014	183500	259461410	9290	9290	9290	9290	0
7	20241014	183400	259461410	9290	9290	9290	9290	0
8	20241014	183300	259461410	9290	9290	9290	9290	0
9	20241014	183200	259461410	9290	9290	9290	9290	0
10	20241014	183100	259461410	9290	9290	9290	9290	0
11	20241014	183000	259461410	9290	9290	9290	9290	0
12	20241014	182900	259461410	9290	9290	9290	9290	0
13	20241014	182800	259461410	9290	9290	9290	9290	0
14	20241014	182700	259461410	9290	9290	9290	9290	0
15	20241014	182600	259461410	9290	9290	9290	9290	0
16	20241014	182500	259461410	9290	9290	9290	9290	0
17	20241014	182400	259461410	9290	9290	9290	9290	0
18	20241014	182300	259461410	9290	9290	9290	9290	0
19	20241014	182200	259461410	9290	9290	9290	9290	0
20	20241014	182100	259461410	9290	9290	9290	9290	0
21	20241014	182000	259461410	9290	9290	9290	9290	0
22	20241014	181900	259461410	9290	9290	9290	9290	0
23	20241014	181800	259461410	9290	9290	9290	9290	0
24	20241014	181700	259461410	9290	9290	9290	9290	0
25	20241014	181600	259461410	9290	9290	9290	9290	0
26	20241014	181500	259461410	9290	9290	9290	9290	0
27	20241014	181400	259461410	9290	9290	9290	9290	0
28	20241014	181300	259461410	9290	9290	9290	9290	0
29	20241014	181200	259461410	9290	9290	9290	9290	0
30	20241014	181100	259461410	9290	9290	9290	9290	0
31	20241014	181000	259461410	9290	9290	9290	9290	0
32	20241014	180900	259461410	9290	9290	9290	9290	364
33	20241014	180800	259461410	9290	9290	9290	9290	0
34	20241014	180700	259461410	9290	9290	9290	9290	0
35	20241014	180600	259461410	9290	9290	9290	9290	0
36	20241014	180500	259461410	9290	9290	9290	9290	0
37	20241014	180400	259461410	9290	9290	9290	9290	0
38	20241014	180300	259461410	9290	9290	9290	9290	0
39	20241014	180200	259461410	9290	9290	9290	9290	0
40	20241014	180100	259461410	9290	9290	9290	9290	0
41	20241014	180000	259461410	9290	9290	9290	9290	0
42	20241014	175900	259461410	9290	9290	9290	9290	0
43	20241014	175800	259461410	9290	9290	9290	9290	0
44	20241014	175700	259461410	9290	9290	9290	9290	0
45	20241014	175600	259461410	9290	9290	9290	9290	0
46	20241014	175500	259461410	9290	9290	9290	9290	0
47	20241014	175400	259461410	9290	9290	9290	9290	0
48	20241014	175300	259461410	9290	9290	9290	9290	0
49	20241014	175200	259461410	9290	9290	9290	9290	0
50	20241014	175100	259461410	9290	9290	9290	9290	0
51	20241014	175000	259461410	9290	9290	9290	9290	0
52	20241014	174900	259461410	9290	9290	9290	9290	0
53	20241014	174800	259461410	9290	9290	9290	9290	0
54	20241014	174700	259461410	9290	9290	9290	9290	0
55	20241014	174600	259461410	9290	9290	9290	9290	0
56	20241014	174500	259461410	9290	9290	9290	9290	0
57	20241014	174400	259461410	9290	9290	9290	9290	0
58	20241014	174300	259461410	9290	9290	9290	9290	0
59	20241014	174200	259461410	9290	9290	9290	9290	0
60	20241014	174100	259461410	9290	9290	9290	9290	0
61	20241014	174000	259461410	9290	9290	9290	9290	0
62	20241014	173900	259461410	9290	9290	9290	9290	364
63	20241014	173800	259461410	9290	9290	9290	9290	0
64	20241014	173700	259461410	9290	9290	9290	9290	0
65	20241014	173600	259461410	9290	9290	9290	9290	0
66	20241014	173500	259461410	9290	9290	9290	9290	0
67	20241014	173400	259461410	9290	9290	9290	9290	0
68	20241014	173300	259461410	9290	9290	9290	9290	0
69	20241014	173200	259461410	9290	9290	9290	9290	0
70	20241014	173100	259461410	9290	9290	9290	9290	0
71	20241014	173000	259461410	9290	9290	9290	9290	0
72	20241014	172900	259461410	9290	9290	9290	9290	0
73	20241014	172800	259461410	9290	9290	9290	9290	0
74	20241014	172700	259461410	9290	9290	9290	9290	0
75	20241014	172600	259461410	9290	9290	9290	9290	0
76	20241014	172500	259461410	9290	9290	9290	9290	0
77	20241014	172400	259461410	9290	9290	9290	9290	0
78	20241014	172300	259461410	9290	9290	9290	9290	0
79	20241014	172200	259461410	9290	9290	9290	9290	0
80	20241014	172100	259461410	9290	9290	9290	9290	0
81	20241014	172000	259461410	9290	9290	9290	9290	0
82	20241014	171900	259461410	9290	9290	9290	9290	0
83	20241014	171800	259461410	9290	9290	9290	9290	0
84	20241014	171700	259461410	9290	9290	9290	9290	0
85	20241014	171600	259461410	9290	9290	9290	9290	0
86	20241014	171500	259461410	9290	9290	9290	9290	0
87	20241014	171400	259461410	9290	9290	9290	9290	0
88	20241014	171300	259461410	9290	9290	9290	9290	0
89	20241014	171200	259461410	9290	9290	9290	9290	0
90	20241014	171100	259461410	9290	9290	9290	9290	0
91	20241014	171000	259461410	9290	9290	9290	9290	0
92	20241014	170900	259461410	9290	9290	9290	9290	364
93	20241014	170800	259461410	9290	9290	9290	9290	0
94	20241014	170700	259461410	9290	9290	9290	9290	0
95	20241014	170600	259461410	9290	9290	9290	9290	0
96	20241014	170500	259461410	9290	9290	9290	9290	0
97	20241014	170400	259461410	9290	9290	9290	9290	0
98	20241014	170300	259461410	9290	9290	9290	9290	0
99	20241014	170200	259461410	9290	9290	9290	9290	0
100	20241014	170100	259461410	9290	9290	9290	9290	0
101	20241014	170000	259461410	9290	9290	9290	9290	0
102	20241014	165900	259461410	9290	9290	9290	9290	0
103	20241014	165800	259461410	9290	9290	9290	9290	0
104	20241014	165700	259461410	9290	9290	9290	9290	0
105	20241014	165600	259461410	9290	9290	9290	9290	0
106	20241014	165500	259461410	9290	9290	9290	9290	0
107	20241014	165400	259461410	9290	9290	9290	9290	0
108	20241014	165300	259461410	9290	9290	9290	9290	0
109	20241014	165200	259461410	9290	9290	9290	9290	0
110	20241014	165100	259461410	9290	9290	9290	9290	0
111	20241014	165000	259461410	9290	9290	9290	9290	0
112	20241014	164900	259461410	9290	9290	9290	9290	0
113	20241014	164800	259461410	9290	9290	9290	9290	0
114	20241014	164700	259461410	9290	9290	9290	9290	0
115	20241014	164600	259461410	9290	9290	9290	9290	0
116	20241014	164500	259461410	9290	9290	9290	9290	0
117	20241014	164400	259461410	9290	9290	9290	9290	0
118	20241014	164300	259461410	9290	9290	9290	9290	0
119	20241014	164200	259461410	9290	9290	9290	9290	0
120	20241014	164100	259461410	9290	9290	9290	9290	0
121	20241014	164000	259461410	9290	9290	9290	9290	0
122	20241014	163900	259461410	9290	9290	9290	9290	364
123	20241014	163800	259461410	9290	9290	9290	9290	0
124	20241014	163700	259461410	9290	9290	9290	9290	0
125	20241014	163600	259461410	9290	9290	9290	9290	0
126	20241014	163500	259461410	9290	9290	9290	9290	0
127	20241014	163400	259461410	9290	9290	9290	9290	0
128	20241014	163300	259461410	9290	9290	9290	9290	0
129	20241014	163200	259461410	9290	9290	9290	9290	0
130	20241014	163100	259461410	9290	9290	9290	9290	0
131	20241014	163000	259461410	9290	9290	9290	9290	0
132	20241014	162900	259461410	9290	9290	9290	9290	0
133	20241014	162800	259461410	9290	9290	9290	9290	0
134	20241014	162700	259461410	9290	9290	9290	9290	0
135	20241014	162600	259461410	9290	9290	9290	9290	0
136	20241014	162500	259461410	9290	9290	9290	9290	0
137	20241014	162400	259461410	9290	9290	9290	9290	0
138	20241014	162300	259461410	9290	9290	9290	9290	0
139	20241014	162200	259461410	9290	9290	9290	9290	0
140	20241014	162100	259461410	9290	9290	9290	9290	0
141	20241014	162000	259461410	9290	9290	9290	9290	0
142	20241014	161900	259461410	9290	9290	9290	9290	0
143	20241014	161800	259461410	9290	9290	9290	9290	0
144	20241014	161700	259461410	9290	9290	9290	9290	0
145	20241014	161600	259461410	9290	9290	9290	9290	0
146	20241014	161500	259461410	9290	9290	9290	9290	0
147	20241014	161400	259461410	9290	9290	9290	9290	0
148	20241014	161300	259461410	9290	9290	9290	9290	0
149	20241014	161200	259461410	9290	9290	9290	9290	0
150	20241014	161100	259461410	9290	9290	9290	9290	0
151	20241014	161000	259461410	9290	9290	9290	9290	0
152	20241014	160900	259461410	9290	9290	9290	9290	364
153	20241014	160800	259461410	9290	9290	9290	9290	0
154	20241014	160700	259461410	9290	9290	9290	9290	0
155	20241014	160600	259461410	9290	9290	9290	9290	0
156	20241014	160500	259461410	9290	9290	9290	9290	0
157	20241014	160400	259461410	9290	9290	9290	9290	0
158	20241014	160300	259461410	9290	9290	9290	9290	0
159	20241014	160200	259461410	9290	9290	9290	9290	0
160	20241014	160100	259461410	9290	9290	9290	9290	0
161	20241014	160000	259461410	9290	9290	9290	9290	0
162	20241014	155900	259461410	9290	9290	9290	9290	0
163	20241014	155800	259461410	9290	9290	9290	9290	0
164	20241014	155700	259461410	9290	9290	9290	9290	0
165	20241014	155600	259461410	9290	9290	9290	9290	0
166	20241014	155500	259461410	9290	9290	9290	9290	0
167	20241014	155400	259461410	9290	9290	9290	9290	0
168	20241014	155300	259461410	9290	9290	9290	9290	0
169	20241014	155200	259461410	9290	9290	9290	9290	0
170	20241014	155100	259461410	9290	9290	9290	9290	0
171	20241014	155000	259461410	9290	9290	9290	9290	0
172	20241014	154900	259461410	9290	9290	9290	9290	0
173	20241014	154800	259461410	9290	9290	9290	9290	0
174	20241014	154700	259461410	9290	9290	9290	9290	0
175	20241014	154600	259461410	9290	9290	9290	9290	0
176	20241014	154500	259461410	9290	9290	9290	9290	0
177	20241014	154400	259461410	9290	9290	9290	9290	0
178	20241014	154300	259461410	9290	9290	9290	9290	0
179	20241014	154200	259461410	9290	9290	9290	9290	0
180	20241014	154100	259461410	9290	9290	9290	9290	0
181	20241014	154000	259461410	9290	9290	9290	9290	0
182	20241014	153900	259461410	9290	9290	9290	9290	364
183	20241014	153800	259461410	9290	9290	9290	9290	0
184	20241014	153700	259461410	9290	9290	9290	9290	0
185	20241014	153600	259461410	9290	9290	9290	9290	0
186	20241014	153500	259461410	9290	9290	9290	9290	0
187	20241014	153400	259461410	9290	9290	9290	9290	0
188	20241014	153300	259461410	9290	9290	9290	9290	0
189	20241014	153200	259461410	9290	9290	9290	9290	0
190	20241014	153100	259461410	9290	9290	9290	9290	0
191	20241014	153000	259461410	9290	9290	9290	9290	364
192	20241014	152900	256079850	9290	9290	9290	9290	0
193	20241014	152800	256079850	9290	9290	9290	9290	0
194	20241014	152700	256079850	9290	9290	9290	9290	0
195	20241014	152600	256079850	9290	9290	9290	9290	0
196	20241014	152500	256079850	9290	9290	9290	9290	0
197	20241014	152400	256079850	9290	9290	9290	9290	0
198	20241014	152300	256079850	9290	9290	9290	9290	0
199	20241014	152200	256079850	9290	9290	9290	9290	0
200	20241014	152100	256079850	9290	9290	9290	9290	0
201	20241014	152000	256079850	9290	9290	9290	9290	0
202	20241014	151900	256079850	9290	9290	9290	9260	7
203	20241014	151800	256014850	9290	9290	9290	9290	0
204	20241014	151700	256014850	9290	9290	9290	9290	0
205	20241014	151600	256014850	9290	9290	9290	9290	0
206	20241014	151500	256014850	9290	9290	9290	9250	109
207	20241014	151400	255006140	9260	9260	9260	9260	0
208	20241014	151300	255006140	9260	9260	9260	9260	0
209	20241014	151200	255006140	9260	9260	9260	9260	1
210	20241014	151100	254996880	9290	9290	9290	9290	30
211	20241014	151000	254718180	9290	9290	9290	9290	0
212	20241014	150900	254718180	9290	9260	9290	9260	39
213	20241014	150800	254357010	9260	9260	9260	9260	264
214	20241014	150700	251912370	9260	9260	9260	9260	32
215	20241014	150600	251616050	9260	9270	9270	9260	70
216	20241014	150500	250967580	9290	9290	9290	9290	1
217	20241014	150400	250958290	9290	9290	9290	9290	0
218	20241014	150300	250958290	9290	9290	9290	9290	0
219	20241014	150200	250958290	9290	9270	9290	9270	2
220	20241014	150100	250939730	9290	9290	9290	9290	0
221	20241014	150000	250939730	9290	9290	9290	9290	0
222	20241014	145900	250939730	9290	9280	9290	9280	115
223	20241014	145800	249872490	9290	9270	9290	9270	17
224	20241014	145700	249714740	9260	9260	9260	9260	7
225	20241014	145600	249649920	9280	9290	9290	9280	13
226	20241014	145500	249529270	9290	9260	9290	9260	15
227	20241014	145400	249390090	9270	9270	9270	9270	2
228	20241014	145300	249371550	9290	9270	9290	9270	7
229	20241014	145200	249306620	9290	9260	9290	9260	108
230	20241014	145100	248306420	9290	9270	9290	9270	3
231	20241014	145000	248278570	9270	9270	9290	9270	16
232	20241014	144900	248130210	9270	9250	9290	9250	12
233	20241014	144800	248018990	9270	9250	9270	9250	8
234	20241014	144700	247944970	9270	9240	9270	9240	6
235	20241014	144600	247889490	9290	9290	9290	9290	0
236	20241014	144500	247889490	9290	9260	9290	9260	6
237	20241014	144400	247833880	9240	9240	9240	9240	5
238	20241014	144300	247787680	9300	9260	9300	9260	392
239	20241014	144200	244142220	9240	9240	9240	9240	6
240	20241014	144100	244086780	9250	9250	9250	9250	205
241	20241014	144000	242190530	9250	9250	9250	9250	15
242	20241014	143900	242051780	9250	9250	9250	9250	0
243	20241014	143800	242051780	9250	9250	9250	9250	11
244	20241014	143700	241950030	9250	9250	9250	9250	11
245	20241014	143600	241848280	9250	9250	9250	9250	6
246	20241014	143500	241792780	9250	9250	9250	9250	4
247	20241014	143400	241755780	9250	9250	9250	9250	18
248	20241014	143300	241589280	9250	9250	9250	9250	25
249	20241014	143200	241358030	9250	9250	9250	9250	6
250	20241014	143100	241302530	9250	9250	9250	9250	4
251	20241014	143000	241265530	9300	9300	9300	9300	0
252	20241014	142900	241265530	9300	9280	9300	9250	38
253	20241014	142800	240912850	9290	9250	9290	9250	58
254	20241014	142700	240374230	9290	9270	9290	9270	50
255	20241014	142600	239909950	9290	9270	9290	9270	5
256	20241014	142500	239863520	9250	9250	9250	9250	16
257	20241014	142400	239715520	9290	9270	9290	9250	16
258	20241014	142300	239567200	9250	9240	9250	9240	9
259	20241014	142200	239484000	9290	9290	9290	9290	0
260	20241014	142100	239484000	9290	9240	9290	9240	16
261	20241014	142000	239335850	9270	9270	9270	9270	0
262	20241014	141900	239335850	9270	9230	9270	9230	11
263	20241014	141800	239234140	9250	9230	9250	9230	9
264	20241014	141700	239151030	9230	9230	9230	9230	5
265	20241014	141600	239104880	9290	9290	9290	9290	0
266	20241014	141500	239104880	9290	9290	9290	9290	0
267	20241014	141400	239104880	9290	9250	9290	9230	107
268	20241014	141300	238112190	9230	9250	9270	9230	18
269	20241014	141200	237945700	9290	9290	9290	9290	0
270	20241014	141100	237945700	9290	9220	9290	9220	23
271	20241014	141000	237732730	9230	9210	9230	9210	7
272	20241014	140900	237668240	9290	9290	9290	9290	0
273	20241014	140800	237668240	9290	9290	9290	9290	0
274	20241014	140700	237668240	9290	9270	9290	9270	9
275	20241014	140600	237584730	9290	9280	9290	9280	100
276	20241014	140500	236656370	9280	9190	9280	9190	117
277	20241014	140400	235572460	9190	9190	9200	9190	12
278	20241014	140300	235462160	9210	9190	9210	9190	9
279	20241014	140200	235379390	9250	9250	9250	9250	0
280	20241014	140100	235379390	9250	9210	9250	9210	200
281	20241014	140000	233530760	9190	9210	9210	9190	204
282	20241014	135900	231652000	9210	9180	9210	9180	13
283	20241014	135800	231532490	9190	9190	9190	9190	4
284	20241014	135700	231495730	9210	9190	9210	9190	132
285	20241014	135600	230282550	9190	9210	9210	9190	203
286	20241014	135500	228416920	9210	9210	9210	9210	2
287	20241014	135400	228398500	9190	9190	9210	9190	20
288	20241014	135300	228214600	9190	9180	9190	9180	10
289	20241014	135200	228122750	9190	9180	9190	9180	10
290	20241014	135100	228030900	9190	9190	9190	9190	2
291	20241014	135000	228012520	9190	9190	9190	9190	6
292	20241014	134900	227957380	9190	9190	9190	9190	0
293	20241014	134800	227957380	9190	9190	9230	9190	19
294	20241014	134700	227782630	9180	9180	9180	9180	4
295	20241014	134600	227745910	9210	9210	9210	9210	5
296	20241014	134500	227699860	9210	9210	9210	9210	0
297	20241014	134400	227699860	9210	9190	9210	9190	10
298	20241014	134300	227607860	9190	9190	9190	9190	1
299	20241014	134200	227598670	9190	9190	9190	9190	5
300	20241014	134100	227552720	9180	9180	9180	9180	4
301	20241014	134000	227516000	9190	9180	9190	9180	11
302	20241014	133900	227414970	9180	9180	9180	9180	7
303	20241014	133800	227350710	9180	9180	9180	9180	4
304	20241014	133700	227313990	9190	9190	9190	9190	0
305	20241014	133600	227313990	9190	9190	9190	9190	6
306	20241014	133500	227258850	9190	9180	9190	9170	6
307	20241014	133400	227203780	9190	9190	9190	9190	0
308	20241014	133300	227203780	9190	9190	9190	9190	3
309	20241014	133200	227176210	9230	9210	9230	9190	20
310	20241014	133100	226992010	9230	9230	9230	9230	0
311	20241014	133000	226992010	9230	9190	9230	9190	7
312	20241014	132900	226927480	9180	9210	9230	9180	5
313	20241014	132800	226881480	9230	9200	9230	9190	28
314	20241014	132700	226623460	9180	9180	9180	9180	4
315	20241014	132600	226586740	9190	9170	9190	9170	7
316	20241014	132500	226522510	9170	9180	9180	9170	6
317	20241014	132400	226467440	9180	9180	9180	9180	0
318	20241014	132300	226467440	9180	9180	9180	9180	4
319	20241014	132200	226430720	9180	9180	9180	9180	6
320	20241014	132100	226375640	9170	9170	9170	9170	6
321	20241014	132000	226320620	9170	9170	9170	9170	20
322	20241014	131900	226137220	9170	9170	9170	9170	5
323	20241014	131800	226091370	9170	9170	9170	9170	0
324	20241014	131700	226091370	9170	9170	9170	9170	213
325	20241014	131600	224138160	9170	9190	9190	9170	7
326	20241014	131500	224073950	9170	9190	9190	9170	76
327	20241014	131400	223375620	9170	9170	9170	9170	4
328	20241014	131300	223338940	9170	9160	9170	9160	15
329	20241014	131200	223201450	9160	9160	9160	9160	0
330	20241014	131100	223201450	9160	9170	9170	9160	7
331	20241014	131000	223137310	9160	9160	9160	9160	9
332	20241014	130900	223054870	9160	9160	9160	9160	5
333	20241014	130800	223009070	9160	9160	9160	9160	5
334	20241014	130700	222963270	9170	9170	9170	9170	0
335	20241014	130600	222963270	9170	9170	9170	9170	10
336	20241014	130500	222871570	9170	9170	9170	9170	6
337	20241014	130400	222816550	9170	9170	9170	9170	5
338	20241014	130300	222770700	9170	9180	9180	9170	41
339	20241014	130200	222394510	9180	9180	9180	9180	5
340	20241014	130100	222348610	9180	9180	9180	9180	6
341	20241014	130000	222293530	9190	9210	9210	9190	125
342	20241014	125900	221144580	9220	9220	9220	9220	0
343	20241014	125800	221144580	9220	9220	9220	9220	0
344	20241014	125700	221144580	9220	9220	9220	9220	0
345	20241014	125600	221144580	9220	9220	9220	9220	0
346	20241014	125500	221144580	9220	9220	9220	9220	0
347	20241014	125400	221144580	9220	9220	9220	9220	5
348	20241014	125300	221098480	9220	9220	9220	9220	0
349	20241014	125200	221098480	9220	9220	9220	9220	7
350	20241014	125100	221033940	9220	9220	9220	9220	0
351	20241014	125000	221033940	9220	9220	9220	9220	0
352	20241014	124900	221033940	9220	9220	9220	9220	10
353	20241014	124800	220941740	9240	9240	9240	9240	0
354	20241014	124700	220941740	9240	9240	9240	9240	0
355	20241014	124600	220941740	9240	9240	9240	9240	0
356	20241014	124500	220941740	9240	9240	9240	9240	0
357	20241014	124400	220941740	9240	9240	9240	9240	1
358	20241014	124300	220932500	9140	9140	9140	9140	0
359	20241014	124200	220932500	9140	9140	9140	9140	0
360	20241014	124100	220932500	9140	9150	9150	9140	28
361	20241014	124000	220676510	9250	9250	9250	9250	1
362	20241014	123900	220667260	9250	9250	9250	9250	0
363	20241014	123800	220667260	9250	9250	9250	9250	0
364	20241014	123700	220667260	9250	9250	9250	9250	0
365	20241014	123600	220667260	9250	9250	9250	9250	5
366	20241014	123500	220621010	9240	9240	9240	9240	0
367	20241014	123400	220621010	9240	9240	9240	9240	50
368	20241014	123300	220159010	9240	9240	9240	9240	0
369	20241014	123200	220159010	9240	9240	9240	9240	1
370	20241014	123100	220149770	9110	9110	9110	9110	0
371	20241014	123000	220149770	9110	9110	9110	9110	0
372	20241014	122900	220149770	9110	9110	9110	9110	0
373	20241014	122800	220149770	9110	9110	9110	9110	0
374	20241014	122700	220149770	9110	9190	9190	9110	160
375	20241014	122600	218688960	9250	9250	9250	9250	0
376	20241014	122500	218688960	9250	9250	9250	9250	0
377	20241014	122400	218688960	9250	9250	9250	9250	0
378	20241014	122300	218688960	9250	9250	9250	9250	0
379	20241014	122200	218688960	9250	9250	9250	9250	0
380	20241014	122100	218688960	9250	9220	9250	9220	12
381	20241014	122000	218578180	9200	9200	9200	9200	35
382	20241014	121900	218256180	9150	9180	9180	9150	34
383	20241014	121800	217944630	9200	9200	9200	9200	0
384	20241014	121700	217944630	9200	9200	9200	9200	0
385	20241014	121600	217944630	9200	9200	9200	9200	0
386	20241014	121500	217944630	9200	9160	9200	9160	78
387	20241014	121400	217230070	9150	9150	9150	9150	0
388	20241014	121300	217230070	9150	9150	9150	9150	0
389	20241014	121200	217230070	9150	9150	9150	9150	0
390	20241014	121100	217230070	9150	9150	9150	9150	0
391	20241014	121000	217230070	9150	9150	9150	9150	0
392	20241014	120900	217230070	9150	9150	9150	9150	0
393	20241014	120800	217230070	9150	9150	9150	9150	10
394	20241014	120700	217138570	9160	9160	9160	9160	0
395	20241014	120600	217138570	9160	9160	9160	9160	1
396	20241014	120500	217129410	9160	9160	9160	9160	0
397	20241014	120400	217129410	9160	9160	9160	9160	0
398	20241014	120300	217129410	9160	9160	9160	9160	1
399	20241014	120200	217120250	9160	9160	9160	9160	0
400	20241014	120100	217120250	9160	9160	9160	9160	0
401	20241014	120000	217120250	9160	9120	9160	9110	51
402	20241014	115900	216653740	9120	9130	9140	9100	136
403	20241014	115800	215412610	9140	9130	9140	9130	6
404	20241014	115700	215357820	9120	9110	9120	9110	4
405	20241014	115600	215321350	9120	9110	9120	9100	63
406	20241014	115500	214746840	9100	9080	9110	9070	227
407	20241014	115400	212687610	9100	9090	9100	9080	4
408	20241014	115300	212651240	9060	9090	9110	9060	49
409	20241014	115200	212205030	9110	9110	9110	9040	2192
410	20241014	115100	192291080	9110	9140	9160	9110	507
411	20241014	115000	187667730	9140	9140	9140	9140	4
412	20241014	114900	187631170	9140	9160	9160	9140	562
413	20241014	114800	182488410	9160	9160	9160	9160	5
414	20241014	114700	182442610	9160	9160	9160	9160	3
415	20241014	114600	182415130	9160	9160	9170	9160	5
416	20241014	114500	182369320	9160	9160	9160	9160	4
417	20241014	114400	182332680	9160	9170	9170	9160	5
418	20241014	114300	182286870	9160	9160	9160	9160	6
419	20241014	114200	182231910	9170	9160	9170	9160	9
420	20241014	114100	182149430	9160	9160	9160	9160	1
421	20241014	114000	182140270	9160	9160	9160	9160	3
422	20241014	113900	182112790	9170	9170	9180	9160	7
423	20241014	113800	182048600	9160	9170	9170	9160	3
424	20241014	113700	182021110	9160	9160	9160	9150	44
425	20241014	113600	181618180	9150	9180	9180	9150	309
426	20241014	113500	178788330	9170	9170	9180	9170	7
427	20241014	113400	178724090	9170	9170	9170	9170	3
428	20241014	113300	178696580	9170	9170	9170	9170	4
429	20241014	113200	178659900	9170	9170	9180	9170	5
430	20241014	113100	178614020	9170	9180	9180	9170	57
431	20241014	113000	178090850	9180	9180	9180	9170	6
432	20241014	112900	178035800	9170	9170	9170	9170	4
433	20241014	112800	177999120	9170	9170	9170	9170	2
434	20241014	112700	177980780	9180	9190	9190	9180	14
435	20241014	112600	177852230	9180	9180	9180	9180	63
436	20241014	112500	177273890	9160	9190	9220	9160	3490
437	20241014	112400	145266970	9190	9190	9190	9190	6
438	20241014	112300	145211830	9190	9190	9190	9190	3
439	20241014	112200	145184260	9190	9190	9190	9190	14
440	20241014	112100	145055600	9200	9200	9200	9200	1
441	20241014	112000	145046400	9200	9200	9200	9200	5
442	20241014	111900	145000400	9200	9200	9200	9190	85
443	20241014	111800	144218450	9200	9200	9200	9200	35
444	20241014	111700	143896450	9200	9210	9210	9200	4
445	20241014	111600	143859620	9210	9200	9210	9200	5
446	20241014	111500	143813600	9200	9210	9210	9200	3
447	20241014	111400	143785990	9200	9200	9200	9200	5
448	20241014	111300	143739990	9190	9190	9200	9190	7
449	20241014	111200	143675610	9190	9190	9190	9190	10
450	20241014	111100	143583710	9200	9200	9200	9190	52
451	20241014	111000	143105690	9200	9200	9200	9200	2
452	20241014	110900	143087290	9210	9200	9210	9200	1866
453	20241014	110800	125920070	9210	9200	9210	9200	4
454	20241014	110700	125883250	9200	9210	9220	9200	96
455	20241014	110600	124999050	9210	9220	9220	9210	1309
456	20241014	110500	112939520	9220	9230	9230	9220	95
457	20241014	110400	112063560	9230	9240	9240	9230	34
458	20241014	110300	111749700	9240	9230	9240	9230	7
459	20241014	110200	111685080	9230	9230	9240	9230	12
460	20241014	110100	111574300	9230	9220	9240	9220	21
461	20241014	110000	111380470	9220	9240	9240	9220	4001
462	20241014	105900	74489580	9240	9240	9240	9230	3
463	20241014	105800	74461870	9250	9230	9250	9230	69
464	20241014	105700	73823710	9230	9230	9230	9230	117
465	20241014	105600	72743800	9250	9240	9250	9240	72
466	20241014	105500	72077820	9230	9230	9230	9230	2
467	20241014	105400	72059360	9230	9250	9250	9230	229
468	20241014	105300	69941540	9250	9250	9250	9250	6
469	20241014	105200	69886040	9250	9250	9250	9250	3
470	20241014	105100	69858290	9240	9280	9280	9240	2
471	20241014	105000	69839770	9240	9250	9290	9240	8
472	20241014	104900	69765680	9240	9240	9240	9240	4
473	20241014	104800	69728720	9250	9250	9250	9250	5
474	20241014	104700	69682470	9240	9240	9240	9240	5
475	20241014	104600	69636270	9240	9240	9240	9240	4
476	20241014	104500	69599310	9240	9250	9250	9240	4
477	20241014	104400	69562340	9250	9250	9250	9250	3
478	20241014	104300	69534590	9250	9250	9250	9250	4
479	20241014	104200	69497590	9250	9250	9250	9250	4
480	20241014	104100	69460590	9250	9250	9250	9250	6
481	20241014	104000	69405090	9250	9250	9250	9250	2
482	20241014	103900	69386590	9240	9240	9240	9240	2
483	20241014	103800	69368110	9240	9240	9290	9240	12
484	20241014	103700	69256920	9250	9250	9250	9250	11
485	20241014	103600	69155170	9250	9250	9250	9250	2
486	20241014	103500	69136670	9290	9260	9290	9250	31
487	20241014	103400	68849000	9260	9240	9260	9240	9
488	20241014	103300	68765770	9240	9240	9240	9240	4
489	20241014	103200	68728810	9240	9240	9240	9240	8
490	20241014	103100	68654890	9240	9250	9250	9240	24
491	20241014	103000	68432910	9250	9250	9250	9250	4
492	20241014	102900	68395910	9250	9270	9280	9250	5
493	20241014	102800	68349580	9270	9250	9270	9250	5
494	20241014	102700	68303280	9250	9250	9250	9250	2
495	20241014	102600	68284780	9240	9240	9290	9240	53
496	20241014	102500	67792800	9250	9250	9250	9250	25
497	20241014	102400	67561550	9280	9240	9280	9240	3
498	20241014	102300	67533760	9270	9230	9270	9230	4
499	20241014	102200	67496730	9240	9240	9290	9240	32
500	20241014	102100	67200820	9250	9250	9250	9250	16
501	20241014	102000	67052820	9280	9250	9290	9250	11
502	20241014	101900	66950870	9250	9250	9250	9250	3
503	20241014	101800	66923120	9250	9250	9250	9250	3
504	20241014	101700	66895370	9250	9250	9290	9250	36
505	20241014	101600	66562020	9250	9250	9250	9250	26
506	20241014	101500	66321520	9250	9250	9250	9250	29
507	20241014	101400	66053270	9250	9250	9250	9250	25
508	20241014	101300	65822020	9250	9250	9250	9250	50
509	20241014	101200	65359520	9250	9220	9250	9220	230
510	20241014	101100	63238850	9220	9220	9220	9220	1
511	20241014	101000	63229630	9220	9250	9250	9220	555
512	20241014	100900	58107840	9250	9250	9250	9250	3
513	20241014	100800	58080090	9250	9250	9250	9250	1
514	20241014	100700	58070840	9250	9250	9260	9250	31
515	20241014	100600	57784080	9250	9250	9250	9250	5
516	20241014	100500	57737830	9250	9250	9250	9250	70
517	20241014	100400	57090330	9250	9260	9260	9250	51
518	20241014	100300	56618560	9260	9250	9260	9250	7
519	20241014	100200	56553800	9250	9250	9250	9240	42
520	20241014	100100	56165310	9250	9250	9250	9250	1
521	20241014	100000	56156060	9250	9280	9280	9250	5
522	20241014	095900	56109720	9290	9290	9290	9290	0
523	20241014	095800	56109720	9290	9290	9290	9290	1
524	20241014	095700	56100430	9250	9250	9250	9250	0
525	20241014	095600	56100430	9250	9250	9250	9250	61
526	20241014	095500	55536180	9240	9240	9240	9240	0
527	20241014	095400	55536180	9240	9240	9240	9240	0
528	20241014	095300	55536180	9240	9250	9250	9240	150
529	20241014	095200	54149920	9240	9240	9240	9240	0
530	20241014	095100	54149920	9240	9240	9240	9240	22
531	20241014	095000	53946640	9220	9280	9280	9220	500
532	20241014	094900	49328650	9320	9320	9320	9320	0
533	20241014	094800	49328650	9320	9320	9320	9320	0
534	20241014	094700	49328650	9320	9320	9320	9320	0
535	20241014	094600	49328650	9320	9320	9320	9320	0
536	20241014	094500	49328650	9320	9320	9320	9320	0
537	20241014	094400	49328650	9320	9320	9320	9320	0
538	20241014	094300	49328650	9320	9320	9320	9320	1
539	20241014	094200	49319330	9320	9320	9320	9320	834
540	20241014	094100	41546450	9320	9320	9320	9320	0
541	20241014	094000	41546450	9320	9320	9320	9320	10
542	20241014	093900	41453250	9320	9320	9320	9320	1
543	20241014	093800	41443930	9320	9320	9320	9220	669
544	20241014	093700	35269110	9320	9320	9320	9320	1
545	20241014	093600	35259790	9320	9320	9320	9320	0
546	20241014	093500	35259790	9320	9320	9320	9320	0
547	20241014	093400	35259790	9320	9290	9320	9290	32
548	20241014	093300	34962410	9260	9260	9260	9260	5
549	20241014	093200	34916110	9290	9290	9290	9290	0
550	20241014	093100	34916110	9290	9290	9290	9290	0
551	20241014	093000	34916110	9290	9290	9290	9290	50
552	20241014	092900	34451610	9290	9290	9290	9290	3
553	20241014	092800	34423740	9240	9250	9250	9240	126
554	20241014	092700	33258740	9240	9240	9240	9240	3
555	20241014	092600	33231020	9290	9290	9290	9290	0
556	20241014	092500	33231020	9290	9240	9290	9240	24
557	20241014	092400	33008220	9270	9260	9270	9260	504
558	20241014	092300	28341130	9260	9260	9260	9260	123
559	20241014	092200	27202150	9260	9260	9260	9260	78
560	20241014	092100	26479870	9260	9260	9260	9260	10
561	20241014	092000	26387270	9280	9260	9280	9260	137
562	20241014	091900	25118610	9260	9260	9260	9260	0
563	20241014	091800	25118610	9260	9260	9260	9260	103
564	20241014	091700	24164830	9280	9280	9280	9280	64
565	20241014	091600	23570910	9280	9280	9280	9280	40
566	20241014	091500	23199710	9280	9280	9280	9280	129
567	20241014	091400	22002590	9240	9240	9240	9240	0
568	20241014	091300	22002590	9240	9240	9240	9240	0
569	20241014	091200	22002590	9240	9240	9240	9240	29
570	20241014	091100	21734630	9240	9250	9250	9240	9
571	20241014	091000	21651460	9230	9230	9230	9230	0
572	20241014	090900	21651460	9230	9230	9230	9230	0
573	20241014	090800	21651460	9230	9230	9230	9230	0
574	20241014	090700	21651460	9230	9250	9250	9220	239
575	20241014	090600	19445490	9310	9310	9310	9310	181
576	20241014	090500	17760380	9310	9250	9320	9250	1761
577	20241014	090400	1470930	9250	9250	9250	9250	0
578	20241014	090300	1470930	9250	9250	9250	9250	0
579	20241014	090200	1470930	9250	9250	9250	9250	102
580	20241014	090100	527430	9250	9290	9290	9250	51
581	20241014	090000	0	9250	9250	9250	9250	0