KissMeData/003070/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	225361740	9250	9250	9250	9250	703
3	20241011	183800	225361740	9250	9250	9250	9250	0
4	20241011	183700	225361740	9250	9250	9250	9250	0
5	20241011	183600	225361740	9250	9250	9250	9250	0
6	20241011	183500	225361740	9250	9250	9250	9250	0
7	20241011	183400	225361740	9250	9250	9250	9250	0
8	20241011	183300	225361740	9250	9250	9250	9250	0
9	20241011	183200	225361740	9250	9250	9250	9250	0
10	20241011	183100	225361740	9250	9250	9250	9250	0
11	20241011	183000	225361740	9250	9250	9250	9250	0
12	20241011	182900	225361740	9250	9250	9250	9250	0
13	20241011	182800	225361740	9250	9250	9250	9250	0
14	20241011	182700	225361740	9250	9250	9250	9250	0
15	20241011	182600	225361740	9250	9250	9250	9250	0
16	20241011	182500	225361740	9250	9250	9250	9250	0
17	20241011	182400	225361740	9250	9250	9250	9250	0
18	20241011	182300	225361740	9250	9250	9250	9250	0
19	20241011	182200	225361740	9250	9250	9250	9250	0
20	20241011	182100	225361740	9250	9250	9250	9250	0
21	20241011	182000	225361740	9250	9250	9250	9250	0
22	20241011	181900	225361740	9250	9250	9250	9250	0
23	20241011	181800	225361740	9250	9250	9250	9250	0
24	20241011	181700	225361740	9250	9250	9250	9250	0
25	20241011	181600	225361740	9250	9250	9250	9250	0
26	20241011	181500	225361740	9250	9250	9250	9250	0
27	20241011	181400	225361740	9250	9250	9250	9250	0
28	20241011	181300	225361740	9250	9250	9250	9250	0
29	20241011	181200	225361740	9250	9250	9250	9250	0
30	20241011	181100	225361740	9250	9250	9250	9250	0
31	20241011	181000	225361740	9250	9250	9250	9250	0
32	20241011	180900	225361740	9250	9250	9250	9250	703
33	20241011	180800	225361740	9250	9250	9250	9250	0
34	20241011	180700	225361740	9250	9250	9250	9250	0
35	20241011	180600	225361740	9250	9250	9250	9250	0
36	20241011	180500	225361740	9250	9250	9250	9250	0
37	20241011	180400	225361740	9250	9250	9250	9250	0
38	20241011	180300	225361740	9250	9250	9250	9250	0
39	20241011	180200	225361740	9250	9250	9250	9250	0
40	20241011	180100	225361740	9250	9250	9250	9250	0
41	20241011	180000	225361740	9250	9250	9250	9250	0
42	20241011	175900	225361740	9250	9250	9250	9250	0
43	20241011	175800	225361740	9250	9250	9250	9250	0
44	20241011	175700	225361740	9250	9250	9250	9250	0
45	20241011	175600	225361740	9250	9250	9250	9250	0
46	20241011	175500	225361740	9250	9250	9250	9250	0
47	20241011	175400	225361740	9250	9250	9250	9250	0
48	20241011	175300	225361740	9250	9250	9250	9250	0
49	20241011	175200	225361740	9250	9250	9250	9250	0
50	20241011	175100	225361740	9250	9250	9250	9250	0
51	20241011	175000	225361740	9250	9250	9250	9250	0
52	20241011	174900	225361740	9250	9250	9250	9250	0
53	20241011	174800	225361740	9250	9250	9250	9250	0
54	20241011	174700	225361740	9250	9250	9250	9250	0
55	20241011	174600	225361740	9250	9250	9250	9250	0
56	20241011	174500	225361740	9250	9250	9250	9250	0
57	20241011	174400	225361740	9250	9250	9250	9250	0
58	20241011	174300	225361740	9250	9250	9250	9250	0
59	20241011	174200	225361740	9250	9250	9250	9250	0
60	20241011	174100	225361740	9250	9250	9250	9250	0
61	20241011	174000	225361740	9250	9250	9250	9250	0
62	20241011	173900	225361740	9250	9250	9250	9250	703
63	20241011	173800	225361740	9250	9250	9250	9250	0
64	20241011	173700	225361740	9250	9250	9250	9250	0
65	20241011	173600	225361740	9250	9250	9250	9250	0
66	20241011	173500	225361740	9250	9250	9250	9250	0
67	20241011	173400	225361740	9250	9250	9250	9250	0
68	20241011	173300	225361740	9250	9250	9250	9250	0
69	20241011	173200	225361740	9250	9250	9250	9250	0
70	20241011	173100	225361740	9250	9250	9250	9250	0
71	20241011	173000	225361740	9250	9250	9250	9250	0
72	20241011	172900	225361740	9250	9250	9250	9250	0
73	20241011	172800	225361740	9250	9250	9250	9250	0
74	20241011	172700	225361740	9250	9250	9250	9250	0
75	20241011	172600	225361740	9250	9250	9250	9250	0
76	20241011	172500	225361740	9250	9250	9250	9250	0
77	20241011	172400	225361740	9250	9250	9250	9250	0
78	20241011	172300	225361740	9250	9250	9250	9250	0
79	20241011	172200	225361740	9250	9250	9250	9250	0
80	20241011	172100	225361740	9250	9250	9250	9250	0
81	20241011	172000	225361740	9250	9250	9250	9250	0
82	20241011	171900	225361740	9250	9250	9250	9250	0
83	20241011	171800	225361740	9250	9250	9250	9250	0
84	20241011	171700	225361740	9250	9250	9250	9250	0
85	20241011	171600	225361740	9250	9250	9250	9250	0
86	20241011	171500	225361740	9250	9250	9250	9250	0
87	20241011	171400	225361740	9250	9250	9250	9250	0
88	20241011	171300	225361740	9250	9250	9250	9250	0
89	20241011	171200	225361740	9250	9250	9250	9250	0
90	20241011	171100	225361740	9250	9250	9250	9250	0
91	20241011	171000	225361740	9250	9250	9250	9250	0
92	20241011	170900	225361740	9250	9250	9250	9250	703
93	20241011	170800	225361740	9250	9250	9250	9250	0
94	20241011	170700	225361740	9250	9250	9250	9250	0
95	20241011	170600	225361740	9250	9250	9250	9250	0
96	20241011	170500	225361740	9250	9250	9250	9250	0
97	20241011	170400	225361740	9250	9250	9250	9250	0
98	20241011	170300	225361740	9250	9250	9250	9250	0
99	20241011	170200	225361740	9250	9250	9250	9250	0
100	20241011	170100	225361740	9250	9250	9250	9250	0
101	20241011	170000	225361740	9250	9250	9250	9250	0
102	20241011	165900	225361740	9250	9250	9250	9250	0
103	20241011	165800	225361740	9250	9250	9250	9250	0
104	20241011	165700	225361740	9250	9250	9250	9250	0
105	20241011	165600	225361740	9250	9250	9250	9250	0
106	20241011	165500	225361740	9250	9250	9250	9250	0
107	20241011	165400	225361740	9250	9250	9250	9250	0
108	20241011	165300	225361740	9250	9250	9250	9250	0
109	20241011	165200	225361740	9250	9250	9250	9250	0
110	20241011	165100	225361740	9250	9250	9250	9250	0
111	20241011	165000	225361740	9250	9250	9250	9250	0
112	20241011	164900	225361740	9250	9250	9250	9250	0
113	20241011	164800	225361740	9250	9250	9250	9250	0
114	20241011	164700	225361740	9250	9250	9250	9250	0
115	20241011	164600	225361740	9250	9250	9250	9250	0
116	20241011	164500	225361740	9250	9250	9250	9250	0
117	20241011	164400	225361740	9250	9250	9250	9250	0
118	20241011	164300	225361740	9250	9250	9250	9250	0
119	20241011	164200	225361740	9250	9250	9250	9250	0
120	20241011	164100	225361740	9250	9250	9250	9250	0
121	20241011	164000	225361740	9250	9250	9250	9250	0
122	20241011	163900	225361740	9250	9250	9250	9250	703
123	20241011	163800	225361740	9250	9250	9250	9250	0
124	20241011	163700	225361740	9250	9250	9250	9250	0
125	20241011	163600	225361740	9250	9250	9250	9250	0
126	20241011	163500	225361740	9250	9250	9250	9250	0
127	20241011	163400	225361740	9250	9250	9250	9250	0
128	20241011	163300	225361740	9250	9250	9250	9250	0
129	20241011	163200	225361740	9250	9250	9250	9250	0
130	20241011	163100	225361740	9250	9250	9250	9250	0
131	20241011	163000	225361740	9250	9250	9250	9250	0
132	20241011	162900	225361740	9250	9250	9250	9250	0
133	20241011	162800	225361740	9250	9250	9250	9250	0
134	20241011	162700	225361740	9250	9250	9250	9250	0
135	20241011	162600	225361740	9250	9250	9250	9250	0
136	20241011	162500	225361740	9250	9250	9250	9250	0
137	20241011	162400	225361740	9250	9250	9250	9250	0
138	20241011	162300	225361740	9250	9250	9250	9250	0
139	20241011	162200	225361740	9250	9250	9250	9250	0
140	20241011	162100	225361740	9250	9250	9250	9250	0
141	20241011	162000	225361740	9250	9250	9250	9250	0
142	20241011	161900	225361740	9250	9250	9250	9250	0
143	20241011	161800	225361740	9250	9250	9250	9250	0
144	20241011	161700	225361740	9250	9250	9250	9250	0
145	20241011	161600	225361740	9250	9250	9250	9250	0
146	20241011	161500	225361740	9250	9250	9250	9250	0
147	20241011	161400	225361740	9250	9250	9250	9250	0
148	20241011	161300	225361740	9250	9250	9250	9250	0
149	20241011	161200	225361740	9250	9250	9250	9250	0
150	20241011	161100	225361740	9250	9250	9250	9250	0
151	20241011	161000	225361740	9250	9250	9250	9250	0
152	20241011	160900	225361740	9250	9250	9250	9250	703
153	20241011	160800	225361740	9250	9250	9250	9250	0
154	20241011	160700	225361740	9250	9250	9250	9250	0
155	20241011	160600	225361740	9250	9250	9250	9250	0
156	20241011	160500	225361740	9250	9250	9250	9250	0
157	20241011	160400	225361740	9250	9250	9250	9250	0
158	20241011	160300	225361740	9250	9250	9250	9250	0
159	20241011	160200	225361740	9250	9250	9250	9250	0
160	20241011	160100	225361740	9250	9250	9250	9250	0
161	20241011	160000	225361740	9250	9250	9250	9250	0
162	20241011	155900	225361740	9250	9250	9250	9250	0
163	20241011	155800	225361740	9250	9250	9250	9250	0
164	20241011	155700	225361740	9250	9250	9250	9250	0
165	20241011	155600	225361740	9250	9250	9250	9250	0
166	20241011	155500	225361740	9250	9250	9250	9250	0
167	20241011	155400	225361740	9250	9250	9250	9250	0
168	20241011	155300	225361740	9250	9250	9250	9250	0
169	20241011	155200	225361740	9250	9250	9250	9250	0
170	20241011	155100	225361740	9250	9250	9250	9250	0
171	20241011	155000	225361740	9250	9250	9250	9250	0
172	20241011	154900	225361740	9250	9250	9250	9250	0
173	20241011	154800	225361740	9250	9250	9250	9250	0
174	20241011	154700	225361740	9250	9250	9250	9250	0
175	20241011	154600	225361740	9250	9250	9250	9250	0
176	20241011	154500	225361740	9250	9250	9250	9250	0
177	20241011	154400	225361740	9250	9250	9250	9250	0
178	20241011	154300	225361740	9250	9250	9250	9250	0
179	20241011	154200	225361740	9250	9250	9250	9250	0
180	20241011	154100	225361740	9250	9250	9250	9250	0
181	20241011	154000	225361740	9250	9250	9250	9250	0
182	20241011	153900	225361740	9250	9250	9250	9250	703
183	20241011	153800	225361740	9250	9250	9250	9250	0
184	20241011	153700	225361740	9250	9250	9250	9250	0
185	20241011	153600	225361740	9250	9250	9250	9250	0
186	20241011	153500	225361740	9250	9250	9250	9250	0
187	20241011	153400	225361740	9250	9250	9250	9250	0
188	20241011	153300	225361740	9250	9250	9250	9250	0
189	20241011	153200	225361740	9250	9250	9250	9250	0
190	20241011	153100	225361740	9250	9250	9250	9250	0
191	20241011	153000	225361740	9250	9250	9250	9250	703
192	20241011	152900	218858990	9260	9260	9260	9260	0
193	20241011	152800	218858990	9260	9260	9260	9260	0
194	20241011	152700	218858990	9260	9260	9260	9260	0
195	20241011	152600	218858990	9260	9260	9260	9260	0
196	20241011	152500	218858990	9260	9260	9260	9260	0
197	20241011	152400	218858990	9260	9260	9260	9260	0
198	20241011	152300	218858990	9260	9260	9260	9260	0
199	20241011	152200	218858990	9260	9260	9260	9260	0
200	20241011	152100	218858990	9260	9260	9260	9260	0
201	20241011	152000	218858990	9260	9260	9260	9260	0
202	20241011	151900	218858990	9260	9250	9260	9250	273
203	20241011	151800	216333190	9260	9290	9290	9250	837
204	20241011	151700	208582170	9290	9290	9290	9270	195
205	20241011	151600	206774040	9290	9290	9290	9280	19
206	20241011	151500	206597550	9290	9290	9290	9290	3
207	20241011	151400	206569680	9270	9280	9290	9270	51
208	20241011	151300	206096840	9290	9290	9290	9290	7
209	20241011	151200	206031810	9290	9290	9290	9290	0
210	20241011	151100	206031810	9290	9290	9290	9290	0
211	20241011	151000	206031810	9290	9290	9290	9290	7
212	20241011	150900	205966780	9270	9280	9280	9270	328
213	20241011	150800	202924040	9270	9270	9270	9270	111
214	20241011	150700	201895070	9280	9280	9280	9280	1
215	20241011	150600	201885790	9280	9280	9280	9280	6
216	20241011	150500	201830110	9280	9280	9280	9280	0
217	20241011	150400	201830110	9280	9290	9290	9280	8
218	20241011	150300	201755850	9300	9300	9300	9300	2
219	20241011	150200	201737250	9300	9280	9300	9280	126
220	20241011	150100	200567610	9300	9300	9300	9300	2
221	20241011	150000	200549010	9300	9300	9300	9300	0
222	20241011	145900	200549010	9300	9300	9300	9300	14
223	20241011	145800	200418810	9300	9300	9300	9300	28
224	20241011	145700	200158410	9300	9270	9300	9270	78
225	20241011	145600	199435230	9260	9260	9260	9260	0
226	20241011	145500	199435230	9260	9270	9270	9260	80
227	20241011	145400	198693670	9300	9300	9300	9300	0
228	20241011	145300	198693670	9300	9300	9300	9300	10
229	20241011	145200	198600670	9300	9300	9300	9300	0
230	20241011	145100	198600670	9300	9300	9300	9300	12
231	20241011	145000	198489070	9300	9300	9300	9300	0
232	20241011	144900	198489070	9300	9300	9300	9300	1
233	20241011	144800	198479770	9270	9280	9280	9260	74
234	20241011	144700	197794160	9260	9290	9290	9260	140
235	20241011	144600	196495400	9290	9290	9290	9290	27
236	20241011	144500	196244570	9290	9290	9290	9290	0
237	20241011	144400	196244570	9290	9290	9290	9290	27
238	20241011	144300	195993740	9300	9300	9300	9300	3
239	20241011	144200	195965840	9300	9300	9300	9300	3
240	20241011	144100	195937940	9300	9300	9300	9300	0
241	20241011	144000	195937940	9300	9300	9300	9300	0
242	20241011	143900	195937940	9300	9300	9300	9300	0
243	20241011	143800	195937940	9300	9300	9300	9300	3
244	20241011	143700	195910040	9300	9300	9300	9300	0
245	20241011	143600	195910040	9300	9300	9300	9300	1
246	20241011	143500	195900740	9300	9300	9300	9300	27
247	20241011	143400	195649640	9300	9310	9310	9300	49
248	20241011	143300	195193690	9300	9310	9310	9300	13
249	20241011	143200	195072670	9310	9310	9310	9310	2
250	20241011	143100	195054050	9290	9290	9290	9290	0
251	20241011	143000	195054050	9290	9290	9300	9290	59
252	20241011	142900	194505690	9290	9300	9300	9290	120
253	20241011	142800	193390590	9300	9300	9300	9300	0
254	20241011	142700	193390590	9300	9300	9300	9300	0
255	20241011	142600	193390590	9300	9300	9300	9300	0
256	20241011	142500	193390590	9300	9300	9300	9300	30
257	20241011	142400	193111590	9300	9300	9300	9300	28
258	20241011	142300	192851190	9310	9310	9310	9310	0
259	20241011	142200	192851190	9310	9310	9310	9310	90
260	20241011	142100	192013290	9300	9300	9300	9300	20
261	20241011	142000	191827290	9290	9310	9310	9290	97
262	20241011	141900	190925210	9310	9310	9310	9310	0
263	20241011	141800	190925210	9310	9310	9310	9310	25
264	20241011	141700	190692460	9330	9330	9330	9330	0
265	20241011	141600	190692460	9330	9330	9330	9330	0
266	20241011	141500	190692460	9330	9300	9330	9300	37
267	20241011	141400	190348270	9300	9300	9300	9300	51
268	20241011	141300	189873970	9290	9300	9300	9290	250
269	20241011	141200	187551320	9310	9310	9310	9310	0
270	20241011	141100	187551320	9310	9310	9310	9310	33
271	20241011	141000	187244090	9340	9340	9340	9340	0
272	20241011	140900	187244090	9340	9340	9340	9340	0
273	20241011	140800	187244090	9340	9340	9340	9340	2
274	20241011	140700	187225410	9340	9330	9340	9330	8
275	20241011	140600	187150760	9310	9310	9310	9300	808
276	20241011	140500	179636000	9310	9310	9310	9310	26
277	20241011	140400	179393940	9310	9310	9310	9310	0
278	20241011	140300	179393940	9310	9310	9310	9310	0
279	20241011	140200	179393940	9310	9310	9310	9310	0
280	20241011	140100	179393940	9310	9310	9310	9310	0
281	20241011	140000	179393940	9310	9310	9310	9310	0
282	20241011	135900	179393940	9310	9310	9310	9310	5
283	20241011	135800	179347390	9310	9310	9310	9310	0
284	20241011	135700	179347390	9310	9310	9310	9310	0
285	20241011	135600	179347390	9310	9310	9310	9310	0
286	20241011	135500	179347390	9310	9310	9310	9310	23
287	20241011	135400	179133260	9300	9300	9300	9300	0
288	20241011	135300	179133260	9300	9300	9300	9300	0
289	20241011	135200	179133260	9300	9300	9300	9300	51
290	20241011	135100	178658960	9300	9300	9300	9300	0
291	20241011	135000	178658960	9300	9300	9300	9300	0
292	20241011	134900	178658960	9300	9300	9300	9300	0
293	20241011	134800	178658960	9300	9300	9300	9300	0
294	20241011	134700	178658960	9300	9340	9340	9300	491
295	20241011	134600	174089890	9300	9300	9300	9300	0
296	20241011	134500	174089890	9300	9300	9300	9300	0
297	20241011	134400	174089890	9300	9310	9310	9300	30
298	20241011	134300	173810830	9340	9340	9340	9340	0
299	20241011	134200	173810830	9340	9310	9340	9310	63
300	20241011	134100	173224270	9310	9300	9310	9300	245
301	20241011	134000	170945180	9300	9300	9300	9300	1
302	20241011	133900	170935880	9300	9300	9300	9300	1
303	20241011	133800	170926580	9300	9300	9300	9300	0
304	20241011	133700	170926580	9300	9300	9300	9300	1186
305	20241011	133600	159896780	9310	9310	9310	9310	0
306	20241011	133500	159896780	9310	9310	9310	9310	0
307	20241011	133400	159896780	9310	9310	9310	9310	255
308	20241011	133300	157522730	9320	9320	9320	9320	1
309	20241011	133200	157513410	9310	9310	9310	9310	0
310	20241011	133100	157513410	9310	9310	9310	9310	140
311	20241011	133000	156210010	9320	9320	9320	9320	1
312	20241011	132900	156200690	9310	9310	9310	9310	260
313	20241011	132800	153780090	9310	9320	9320	9310	101
314	20241011	132700	152839650	9320	9320	9320	9320	0
315	20241011	132600	152839650	9320	9320	9320	9320	24
316	20241011	132500	152615970	9310	9310	9310	9310	0
317	20241011	132400	152615970	9310	9320	9320	9310	35
318	20241011	132300	152290030	9320	9320	9320	9320	23
319	20241011	132200	152075670	9340	9340	9340	9340	0
320	20241011	132100	152075670	9340	9340	9340	9340	0
321	20241011	132000	152075670	9340	9340	9340	9340	0
322	20241011	131900	152075670	9340	9340	9340	9340	0
323	20241011	131800	152075670	9340	9340	9340	9340	50
324	20241011	131700	151608670	9340	9320	9340	9310	12
325	20241011	131600	151496870	9350	9350	9350	9350	0
326	20241011	131500	151496870	9350	9350	9350	9350	0
327	20241011	131400	151496870	9350	9350	9350	9350	0
328	20241011	131300	151496870	9350	9350	9350	9350	0
329	20241011	131200	151496870	9350	9350	9350	9350	1
330	20241011	131100	151487520	9310	9310	9310	9310	0
331	20241011	131000	151487520	9310	9310	9310	9310	19
332	20241011	130900	151310630	9310	9350	9350	9310	2
333	20241011	130800	151291970	9310	9330	9330	9300	1268
334	20241011	130700	139493490	9330	9330	9330	9330	0
335	20241011	130600	139493490	9330	9330	9330	9330	0
336	20241011	130500	139493490	9330	9330	9330	9330	5
337	20241011	130400	139446840	9370	9370	9370	9370	0
338	20241011	130300	139446840	9370	9370	9370	9370	0
339	20241011	130200	139446840	9370	9370	9370	9370	10
340	20241011	130100	139353140	9300	9300	9300	9300	0
341	20241011	130000	139353140	9300	9300	9300	9300	0
342	20241011	125900	139353140	9300	9300	9300	9300	0
343	20241011	125800	139353140	9300	9350	9350	9300	1807
344	20241011	125700	122523470	9370	9370	9370	9370	0
345	20241011	125600	122523470	9370	9370	9370	9370	30
346	20241011	125500	122242370	9370	9370	9370	9370	28
347	20241011	125400	121980010	9370	9370	9370	9370	0
348	20241011	125300	121980010	9370	9370	9370	9370	0
349	20241011	125200	121980010	9370	9370	9370	9370	0
350	20241011	125100	121980010	9370	9370	9370	9370	3
351	20241011	125000	121951900	9370	9370	9370	9370	0
352	20241011	124900	121951900	9370	9370	9370	9370	1
353	20241011	124800	121942530	9370	9370	9370	9360	10
354	20241011	124700	121848900	9360	9360	9360	9360	3
355	20241011	124600	121820820	9360	9360	9360	9360	0
356	20241011	124500	121820820	9360	9360	9360	9360	0
357	20241011	124400	121820820	9360	9360	9360	9360	0
358	20241011	124300	121820820	9360	9360	9360	9360	100
359	20241011	124200	120884820	9360	9360	9360	9360	0
360	20241011	124100	120884820	9360	9360	9360	9360	0
361	20241011	124000	120884820	9360	9360	9360	9360	0
362	20241011	123900	120884820	9360	9360	9360	9360	5
363	20241011	123800	120838020	9340	9340	9340	9340	0
364	20241011	123700	120838020	9340	9340	9340	9340	10
365	20241011	123600	120744620	9340	9340	9340	9340	13
366	20241011	123500	120623200	9340	9340	9340	9340	0
367	20241011	123400	120623200	9340	9340	9340	9340	0
368	20241011	123300	120623200	9340	9340	9340	9340	1
369	20241011	123200	120613860	9360	9360	9360	9360	506
370	20241011	123100	115877700	9360	9360	9360	9360	0
371	20241011	123000	115877700	9360	9360	9360	9360	0
372	20241011	122900	115877700	9360	9360	9360	9360	7
373	20241011	122800	115812180	9370	9370	9370	9370	0
374	20241011	122700	115812180	9370	9370	9370	9370	0
375	20241011	122600	115812180	9370	9370	9370	9370	0
376	20241011	122500	115812180	9370	9370	9370	9370	0
377	20241011	122400	115812180	9370	9370	9370	9370	0
378	20241011	122300	115812180	9370	9370	9370	9370	12
379	20241011	122200	115699740	9370	9370	9370	9370	1
380	20241011	122100	115690370	9370	9370	9370	9370	4
381	20241011	122000	115652890	9330	9330	9330	9330	123
382	20241011	121900	114505300	9370	9370	9370	9370	0
383	20241011	121800	114505300	9370	9370	9370	9370	0
384	20241011	121700	114505300	9370	9370	9370	9370	0
385	20241011	121600	114505300	9370	9370	9370	9370	0
386	20241011	121500	114505300	9370	9370	9370	9370	0
387	20241011	121400	114505300	9370	9370	9370	9370	0
388	20241011	121300	114505300	9370	9330	9370	9330	74
389	20241011	121200	113813480	9330	9330	9330	9330	11
390	20241011	121100	113710850	9370	9370	9370	9370	0
391	20241011	121000	113710850	9370	9370	9370	9370	0
392	20241011	120900	113710850	9370	9370	9370	9370	0
393	20241011	120800	113710850	9370	9370	9370	9370	0
394	20241011	120700	113710850	9370	9370	9370	9370	0
395	20241011	120600	113710850	9370	9370	9370	9370	0
396	20241011	120500	113710850	9370	9370	9370	9370	0
397	20241011	120400	113710850	9370	9370	9370	9370	0
398	20241011	120300	113710850	9370	9370	9370	9370	0
399	20241011	120200	113710850	9370	9360	9370	9360	10
400	20241011	120100	113617170	9370	9370	9370	9370	0
401	20241011	120000	113617170	9370	9370	9370	9370	0
402	20241011	115900	113617170	9370	9370	9370	9370	0
403	20241011	115800	113617170	9370	9370	9370	9370	100
404	20241011	115700	112680170	9370	9370	9370	9370	6
405	20241011	115600	112623950	9370	9370	9370	9370	13
406	20241011	115500	112502140	9340	9340	9340	9340	1
407	20241011	115400	112492800	9370	9370	9370	9360	52
408	20241011	115300	112005570	9390	9390	9390	9390	0
409	20241011	115200	112005570	9390	9390	9390	9390	0
410	20241011	115100	112005570	9390	9390	9390	9390	0
411	20241011	115000	112005570	9390	9390	9390	9390	0
412	20241011	114900	112005570	9390	9390	9390	9390	0
413	20241011	114800	112005570	9390	9390	9390	9390	0
414	20241011	114700	112005570	9390	9390	9390	9390	0
415	20241011	114600	112005570	9390	9390	9390	9390	0
416	20241011	114500	112005570	9390	9390	9390	9390	0
417	20241011	114400	112005570	9390	9390	9390	9390	0
418	20241011	114300	112005570	9390	9390	9390	9390	0
419	20241011	114200	112005570	9390	9360	9390	9360	200
420	20241011	114100	110131200	9360	9360	9360	9360	0
421	20241011	114000	110131200	9360	9360	9360	9360	2
422	20241011	113900	110112480	9350	9350	9350	9350	0
423	20241011	113800	110112480	9350	9350	9350	9310	180
424	20241011	113700	108430600	9350	9350	9350	9350	1
425	20241011	113600	108421250	9350	9350	9350	9350	2
426	20241011	113500	108402550	9310	9320	9320	9310	4
427	20241011	113400	108365300	9320	9320	9320	9320	1
428	20241011	113300	108355980	9310	9310	9310	9310	2
429	20241011	113200	108337360	9310	9330	9330	9310	887
430	20241011	113100	100076200	9320	9320	9320	9320	0
431	20241011	113000	100076200	9320	9320	9320	9320	0
432	20241011	112900	100076200	9320	9320	9320	9320	0
433	20241011	112800	100076200	9320	9320	9320	9320	0
434	20241011	112700	100076200	9320	9320	9320	9320	0
435	20241011	112600	100076200	9320	9320	9320	9320	0
436	20241011	112500	100076200	9320	9330	9330	9320	4
437	20241011	112400	100038900	9330	9340	9340	9320	108
438	20241011	112300	99032240	9340	9340	9340	9340	4
439	20241011	112200	98994880	9340	9330	9340	9330	3
440	20241011	112100	98966870	9320	9340	9350	9310	360
441	20241011	112000	95611920	9330	9350	9350	9320	465
442	20241011	111900	91275050	9400	9400	9400	9400	0
443	20241011	111800	91275050	9400	9400	9400	9400	2
444	20241011	111700	91256250	9400	9400	9400	9400	0
445	20241011	111600	91256250	9400	9400	9400	9400	1
446	20241011	111500	91246850	9340	9350	9350	9340	26
447	20241011	111400	91004000	9340	9340	9340	9340	0
448	20241011	111300	91004000	9340	9350	9350	9340	200
449	20241011	111200	89135990	9340	9340	9340	9340	0
450	20241011	111100	89135990	9340	9340	9340	9340	0
451	20241011	111000	89135990	9340	9340	9340	9340	0
452	20241011	110900	89135990	9340	9340	9340	9340	0
453	20241011	110800	89135990	9340	9350	9350	9340	306
454	20241011	110700	86277720	9400	9400	9400	9400	0
455	20241011	110600	86277720	9400	9390	9400	9390	30
456	20241011	110500	85995760	9390	9390	9390	9390	53
457	20241011	110400	85498090	9390	9390	9390	9390	1
458	20241011	110300	85488700	9350	9370	9370	9350	161
459	20241011	110200	83982990	9420	9420	9420	9420	0
460	20241011	110100	83982990	9420	9420	9420	9420	0
461	20241011	110000	83982990	9420	9420	9420	9420	0
462	20241011	105900	83982990	9420	9420	9420	9420	0
463	20241011	105800	83982990	9420	9420	9420	9420	0
464	20241011	105700	83982990	9420	9420	9420	9420	1
465	20241011	105600	83973570	9380	9380	9380	9380	11
466	20241011	105500	83870390	9420	9420	9420	9420	0
467	20241011	105400	83870390	9420	9420	9420	9420	0
468	20241011	105300	83870390	9420	9420	9420	9420	1
469	20241011	105200	83860970	9380	9380	9380	9380	0
470	20241011	105100	83860970	9380	9380	9380	9380	2
471	20241011	105000	83842210	9410	9410	9410	9410	0
472	20241011	104900	83842210	9410	9410	9410	9410	0
473	20241011	104800	83842210	9410	9410	9410	9410	0
474	20241011	104700	83842210	9410	9410	9410	9410	55
475	20241011	104600	83324660	9420	9420	9420	9420	0
476	20241011	104500	83324660	9420	9420	9420	9420	0
477	20241011	104400	83324660	9420	9420	9420	9420	1
478	20241011	104300	83315240	9380	9380	9380	9380	0
479	20241011	104200	83315240	9380	9380	9380	9380	278
480	20241011	104100	80707600	9420	9420	9420	9420	0
481	20241011	104000	80707600	9420	9420	9420	9420	0
482	20241011	103900	80707600	9420	9420	9420	9420	0
483	20241011	103800	80707600	9420	9420	9420	9420	0
484	20241011	103700	80707600	9420	9410	9420	9410	6
485	20241011	103600	80651130	9410	9410	9410	9410	0
486	20241011	103500	80651130	9410	9410	9410	9410	0
487	20241011	103400	80651130	9410	9410	9410	9410	0
488	20241011	103300	80651130	9410	9410	9410	9410	10
489	20241011	103200	80557030	9400	9400	9400	9400	1
490	20241011	103100	80547630	9420	9420	9420	9420	0
491	20241011	103000	80547630	9420	9420	9420	9420	9
492	20241011	102900	80462850	9360	9370	9370	9360	36
493	20241011	102800	80125870	9360	9360	9360	9360	0
494	20241011	102700	80125870	9360	9370	9370	9360	25
495	20241011	102600	79891770	9420	9420	9420	9380	10
496	20241011	102500	79797650	9370	9370	9370	9370	0
497	20241011	102400	79797650	9370	9420	9420	9370	22
498	20241011	102300	79591420	9420	9420	9420	9420	0
499	20241011	102200	79591420	9420	9420	9420	9420	0
500	20241011	102100	79591420	9420	9420	9420	9420	0
501	20241011	102000	79591420	9420	9420	9420	9420	11
502	20241011	101900	79487800	9380	9420	9420	9380	113
503	20241011	101800	78427820	9350	9400	9420	9350	319
504	20241011	101700	75442460	9430	9430	9430	9430	0
505	20241011	101600	75442460	9430	9430	9430	9430	0
506	20241011	101500	75442460	9430	9430	9430	9430	0
507	20241011	101400	75442460	9430	9430	9430	9430	0
508	20241011	101300	75442460	9430	9430	9430	9430	0
509	20241011	101200	75442460	9430	9430	9430	9430	0
510	20241011	101100	75442460	9430	9430	9430	9430	0
511	20241011	101000	75442460	9430	9430	9430	9430	1
512	20241011	100900	75433030	9440	9440	9440	9440	0
513	20241011	100800	75433030	9440	9440	9440	9440	0
514	20241011	100700	75433030	9440	9440	9440	9440	6
515	20241011	100600	75376390	9440	9410	9440	9410	313
516	20241011	100500	72431000	9400	9410	9410	9400	15
517	20241011	100400	72289910	9410	9410	9410	9410	0
518	20241011	100300	72289910	9410	9370	9410	9370	12
519	20241011	100200	72177430	9370	9370	9370	9370	37
520	20241011	100100	71830740	9380	9410	9410	9380	135
521	20241011	100000	70564380	9400	9410	9410	9400	20
522	20241011	095900	70376370	9410	9410	9410	9410	0
523	20241011	095800	70376370	9410	9410	9410	9410	0
524	20241011	095700	70376370	9410	9410	9430	9410	66
525	20241011	095600	69755290	9440	9440	9440	9440	0
526	20241011	095500	69755290	9440	9440	9440	9440	0
527	20241011	095400	69755290	9440	9440	9440	9440	0
528	20241011	095300	69755290	9440	9440	9440	9440	0
529	20241011	095200	69755290	9440	9430	9440	9430	6
530	20241011	095100	69698680	9410	9410	9410	9410	0
531	20241011	095000	69698680	9410	9410	9410	9410	26
532	20241011	094900	69454020	9430	9430	9430	9430	0
533	20241011	094800	69454020	9430	9430	9430	9430	0
534	20241011	094700	69454020	9430	9430	9430	9430	9
535	20241011	094600	69369150	9430	9420	9430	9420	22
536	20241011	094500	69161780	9430	9430	9430	9430	50
537	20241011	094400	68690280	9430	9430	9430	9430	0
538	20241011	094300	68690280	9430	9430	9430	9430	0
539	20241011	094200	68690280	9430	9430	9430	9430	0
540	20241011	094100	68690280	9430	9430	9430	9430	146
541	20241011	094000	67313500	9400	9400	9400	9400	0
542	20241011	093900	67313500	9400	9400	9400	9400	27
543	20241011	093800	67059700	9390	9390	9390	9390	166
544	20241011	093700	65500960	9390	9390	9390	9390	0
545	20241011	093600	65500960	9390	9390	9390	9390	13
546	20241011	093500	65378890	9390	9390	9390	9390	0
547	20241011	093400	65378890	9390	9390	9390	9390	1
548	20241011	093300	65369500	9390	9390	9390	9390	5
549	20241011	093200	65322550	9390	9400	9400	9390	2
550	20241011	093100	65303760	9400	9400	9400	9400	0
551	20241011	093000	65303760	9400	9400	9400	9400	2
552	20241011	092900	65284960	9400	9400	9400	9400	0
553	20241011	092800	65284960	9400	9380	9400	9380	35
554	20241011	092700	64956580	9380	9380	9380	9380	3
555	20241011	092600	64928440	9380	9380	9380	9380	27
556	20241011	092500	64675180	9400	9410	9410	9390	634
557	20241011	092400	58719570	9450	9450	9450	9450	0
558	20241011	092300	58719570	9450	9450	9450	9450	0
559	20241011	092200	58719570	9450	9450	9450	9450	1
560	20241011	092100	58710120	9450	9450	9450	9400	15
561	20241011	092000	58568420	9450	9450	9450	9450	6
562	20241011	091900	58511720	9450	9410	9450	9410	36
563	20241011	091800	58172720	9410	9410	9410	9410	500
564	20241011	091700	53467720	9410	9410	9410	9410	4
565	20241011	091600	53430080	9410	9410	9410	9410	1
566	20241011	091500	53420670	9410	9410	9410	9410	12
567	20241011	091400	53307750	9410	9410	9410	9410	15
568	20241011	091300	53166600	9400	9400	9400	9400	0
569	20241011	091200	53166600	9400	9400	9400	9400	123
570	20241011	091100	52010400	9400	9400	9400	9400	11
571	20241011	091000	51907000	9400	9400	9400	9400	405
572	20241011	090900	48100000	9400	9400	9400	9400	3
573	20241011	090800	48071800	9320	9320	9320	9320	3475
574	20241011	090700	15684800	9330	9340	9340	9330	116
575	20241011	090600	14601490	9400	9400	9400	9400	0
576	20241011	090500	14601490	9400	9330	9400	9330	5
577	20241011	090400	14554570	9400	9400	9400	9400	2
578	20241011	090300	14535770	9300	9330	9330	9300	135
579	20241011	090200	13278810	9300	9300	9300	9300	0
580	20241011	090100	13278810	9300	9330	9330	9300	1278
581	20241011	090000	1374960	9330	9410	9410	9330	147