KissMeData/003070/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183900	121760160	9060	9060	9060	9060	731
3	20241018	183800	121760160	9060	9060	9060	9060	0
4	20241018	183700	121760160	9060	9060	9060	9060	0
5	20241018	183600	121760160	9060	9060	9060	9060	0
6	20241018	183500	121760160	9060	9060	9060	9060	0
7	20241018	183400	121760160	9060	9060	9060	9060	0
8	20241018	183300	121760160	9060	9060	9060	9060	0
9	20241018	183200	121760160	9060	9060	9060	9060	0
10	20241018	183100	121760160	9060	9060	9060	9060	0
11	20241018	183000	121760160	9060	9060	9060	9060	0
12	20241018	182900	121760160	9060	9060	9060	9060	0
13	20241018	182800	121760160	9060	9060	9060	9060	0
14	20241018	182700	121760160	9060	9060	9060	9060	0
15	20241018	182600	121760160	9060	9060	9060	9060	0
16	20241018	182500	121760160	9060	9060	9060	9060	0
17	20241018	182400	121760160	9060	9060	9060	9060	0
18	20241018	182300	121760160	9060	9060	9060	9060	0
19	20241018	182200	121760160	9060	9060	9060	9060	0
20	20241018	182100	121760160	9060	9060	9060	9060	0
21	20241018	182000	121760160	9060	9060	9060	9060	0
22	20241018	181900	121760160	9060	9060	9060	9060	0
23	20241018	181800	121760160	9060	9060	9060	9060	0
24	20241018	181700	121760160	9060	9060	9060	9060	0
25	20241018	181600	121760160	9060	9060	9060	9060	0
26	20241018	181500	121760160	9060	9060	9060	9060	0
27	20241018	181400	121760160	9060	9060	9060	9060	0
28	20241018	181300	121760160	9060	9060	9060	9060	0
29	20241018	181200	121760160	9060	9060	9060	9060	0
30	20241018	181100	121760160	9060	9060	9060	9060	0
31	20241018	181000	121760160	9060	9060	9060	9060	0
32	20241018	180900	121760160	9060	9060	9060	9060	731
33	20241018	180800	121760160	9060	9060	9060	9060	0
34	20241018	180700	121760160	9060	9060	9060	9060	0
35	20241018	180600	121760160	9060	9060	9060	9060	0
36	20241018	180500	121760160	9060	9060	9060	9060	0
37	20241018	180400	121760160	9060	9060	9060	9060	0
38	20241018	180300	121760160	9060	9060	9060	9060	0
39	20241018	180200	121760160	9060	9060	9060	9060	0
40	20241018	180100	121760160	9060	9060	9060	9060	0
41	20241018	180000	121760160	9060	9060	9060	9060	0
42	20241018	175900	121760160	9060	9060	9060	9060	0
43	20241018	175800	121760160	9060	9060	9060	9060	0
44	20241018	175700	121760160	9060	9060	9060	9060	0
45	20241018	175600	121760160	9060	9060	9060	9060	0
46	20241018	175500	121760160	9060	9060	9060	9060	0
47	20241018	175400	121760160	9060	9060	9060	9060	0
48	20241018	175300	121760160	9060	9060	9060	9060	0
49	20241018	175200	121760160	9060	9060	9060	9060	0
50	20241018	175100	121760160	9060	9060	9060	9060	0
51	20241018	175000	121760160	9060	9060	9060	9060	0
52	20241018	174900	121760160	9060	9060	9060	9060	0
53	20241018	174800	121760160	9060	9060	9060	9060	0
54	20241018	174700	121760160	9060	9060	9060	9060	0
55	20241018	174600	121760160	9060	9060	9060	9060	0
56	20241018	174500	121760160	9060	9060	9060	9060	0
57	20241018	174400	121760160	9060	9060	9060	9060	0
58	20241018	174300	121760160	9060	9060	9060	9060	0
59	20241018	174200	121760160	9060	9060	9060	9060	0
60	20241018	174100	121760160	9060	9060	9060	9060	0
61	20241018	174000	121760160	9060	9060	9060	9060	0
62	20241018	173900	121760160	9060	9060	9060	9060	731
63	20241018	173800	121760160	9060	9060	9060	9060	0
64	20241018	173700	121760160	9060	9060	9060	9060	0
65	20241018	173600	121760160	9060	9060	9060	9060	0
66	20241018	173500	121760160	9060	9060	9060	9060	0
67	20241018	173400	121760160	9060	9060	9060	9060	0
68	20241018	173300	121760160	9060	9060	9060	9060	0
69	20241018	173200	121760160	9060	9060	9060	9060	0
70	20241018	173100	121760160	9060	9060	9060	9060	0
71	20241018	173000	121760160	9060	9060	9060	9060	0
72	20241018	172900	121760160	9060	9060	9060	9060	0
73	20241018	172800	121760160	9060	9060	9060	9060	0
74	20241018	172700	121760160	9060	9060	9060	9060	0
75	20241018	172600	121760160	9060	9060	9060	9060	0
76	20241018	172500	121760160	9060	9060	9060	9060	0
77	20241018	172400	121760160	9060	9060	9060	9060	0
78	20241018	172300	121760160	9060	9060	9060	9060	0
79	20241018	172200	121760160	9060	9060	9060	9060	0
80	20241018	172100	121760160	9060	9060	9060	9060	0
81	20241018	172000	121760160	9060	9060	9060	9060	0
82	20241018	171900	121760160	9060	9060	9060	9060	0
83	20241018	171800	121760160	9060	9060	9060	9060	0
84	20241018	171700	121760160	9060	9060	9060	9060	0
85	20241018	171600	121760160	9060	9060	9060	9060	0
86	20241018	171500	121760160	9060	9060	9060	9060	0
87	20241018	171400	121760160	9060	9060	9060	9060	0
88	20241018	171300	121760160	9060	9060	9060	9060	0
89	20241018	171200	121760160	9060	9060	9060	9060	0
90	20241018	171100	121760160	9060	9060	9060	9060	0
91	20241018	171000	121760160	9060	9060	9060	9060	0
92	20241018	170900	121760160	9060	9060	9060	9060	731
93	20241018	170800	121760160	9060	9060	9060	9060	0
94	20241018	170700	121760160	9060	9060	9060	9060	0
95	20241018	170600	121760160	9060	9060	9060	9060	0
96	20241018	170500	121760160	9060	9060	9060	9060	0
97	20241018	170400	121760160	9060	9060	9060	9060	0
98	20241018	170300	121760160	9060	9060	9060	9060	0
99	20241018	170200	121760160	9060	9060	9060	9060	0
100	20241018	170100	121760160	9060	9060	9060	9060	0
101	20241018	170000	121760160	9060	9060	9060	9060	0
102	20241018	165900	121760160	9060	9060	9060	9060	0
103	20241018	165800	121760160	9060	9060	9060	9060	0
104	20241018	165700	121760160	9060	9060	9060	9060	0
105	20241018	165600	121760160	9060	9060	9060	9060	0
106	20241018	165500	121760160	9060	9060	9060	9060	0
107	20241018	165400	121760160	9060	9060	9060	9060	0
108	20241018	165300	121760160	9060	9060	9060	9060	0
109	20241018	165200	121760160	9060	9060	9060	9060	0
110	20241018	165100	121760160	9060	9060	9060	9060	0
111	20241018	165000	121760160	9060	9060	9060	9060	0
112	20241018	164900	121760160	9060	9060	9060	9060	0
113	20241018	164800	121760160	9060	9060	9060	9060	0
114	20241018	164700	121760160	9060	9060	9060	9060	0
115	20241018	164600	121760160	9060	9060	9060	9060	0
116	20241018	164500	121760160	9060	9060	9060	9060	0
117	20241018	164400	121760160	9060	9060	9060	9060	0
118	20241018	164300	121760160	9060	9060	9060	9060	0
119	20241018	164200	121760160	9060	9060	9060	9060	0
120	20241018	164100	121760160	9060	9060	9060	9060	0
121	20241018	164000	121760160	9060	9060	9060	9060	0
122	20241018	163900	121760160	9060	9060	9060	9060	731
123	20241018	163800	121760160	9060	9060	9060	9060	0
124	20241018	163700	121760160	9060	9060	9060	9060	0
125	20241018	163600	121760160	9060	9060	9060	9060	0
126	20241018	163500	121760160	9060	9060	9060	9060	0
127	20241018	163400	121760160	9060	9060	9060	9060	0
128	20241018	163300	121760160	9060	9060	9060	9060	0
129	20241018	163200	121760160	9060	9060	9060	9060	0
130	20241018	163100	121760160	9060	9060	9060	9060	0
131	20241018	163000	121760160	9060	9060	9060	9060	0
132	20241018	162900	121760160	9060	9060	9060	9060	0
133	20241018	162800	121760160	9060	9060	9060	9060	0
134	20241018	162700	121760160	9060	9060	9060	9060	0
135	20241018	162600	121760160	9060	9060	9060	9060	0
136	20241018	162500	121760160	9060	9060	9060	9060	0
137	20241018	162400	121760160	9060	9060	9060	9060	0
138	20241018	162300	121760160	9060	9060	9060	9060	0
139	20241018	162200	121760160	9060	9060	9060	9060	0
140	20241018	162100	121760160	9060	9060	9060	9060	0
141	20241018	162000	121760160	9060	9060	9060	9060	0
142	20241018	161900	121760160	9060	9060	9060	9060	0
143	20241018	161800	121760160	9060	9060	9060	9060	0
144	20241018	161700	121760160	9060	9060	9060	9060	0
145	20241018	161600	121760160	9060	9060	9060	9060	0
146	20241018	161500	121760160	9060	9060	9060	9060	0
147	20241018	161400	121760160	9060	9060	9060	9060	0
148	20241018	161300	121760160	9060	9060	9060	9060	0
149	20241018	161200	121760160	9060	9060	9060	9060	0
150	20241018	161100	121760160	9060	9060	9060	9060	0
151	20241018	161000	121760160	9060	9060	9060	9060	0
152	20241018	160900	121760160	9060	9060	9060	9060	731
153	20241018	160800	121760160	9060	9060	9060	9060	0
154	20241018	160700	121760160	9060	9060	9060	9060	0
155	20241018	160600	121760160	9060	9060	9060	9060	0
156	20241018	160500	121760160	9060	9060	9060	9060	0
157	20241018	160400	121760160	9060	9060	9060	9060	0
158	20241018	160300	121760160	9060	9060	9060	9060	0
159	20241018	160200	121760160	9060	9060	9060	9060	0
160	20241018	160100	121760160	9060	9060	9060	9060	0
161	20241018	160000	121760160	9060	9060	9060	9060	0
162	20241018	155900	121760160	9060	9060	9060	9060	0
163	20241018	155800	121760160	9060	9060	9060	9060	0
164	20241018	155700	121760160	9060	9060	9060	9060	0
165	20241018	155600	121760160	9060	9060	9060	9060	0
166	20241018	155500	121760160	9060	9060	9060	9060	0
167	20241018	155400	121760160	9060	9060	9060	9060	0
168	20241018	155300	121760160	9060	9060	9060	9060	0
169	20241018	155200	121760160	9060	9060	9060	9060	0
170	20241018	155100	121760160	9060	9060	9060	9060	0
171	20241018	155000	121760160	9060	9060	9060	9060	0
172	20241018	154900	121760160	9060	9060	9060	9060	0
173	20241018	154800	121760160	9060	9060	9060	9060	0
174	20241018	154700	121760160	9060	9060	9060	9060	0
175	20241018	154600	121760160	9060	9060	9060	9060	0
176	20241018	154500	121760160	9060	9060	9060	9060	0
177	20241018	154400	121760160	9060	9060	9060	9060	0
178	20241018	154300	121760160	9060	9060	9060	9060	0
179	20241018	154200	121760160	9060	9060	9060	9060	0
180	20241018	154100	121760160	9060	9060	9060	9060	0
181	20241018	154000	121760160	9060	9060	9060	9060	0
182	20241018	153900	121760160	9060	9060	9060	9060	731
183	20241018	153800	121760160	9060	9060	9060	9060	0
184	20241018	153700	121760160	9060	9060	9060	9060	0
185	20241018	153600	121760160	9060	9060	9060	9060	0
186	20241018	153500	121760160	9060	9060	9060	9060	0
187	20241018	153400	121760160	9060	9060	9060	9060	0
188	20241018	153300	121760160	9060	9060	9060	9060	0
189	20241018	153200	121760160	9060	9060	9060	9060	0
190	20241018	153100	121760160	9060	9060	9060	9060	0
191	20241018	153000	121760160	9060	9060	9060	9060	731
192	20241018	152900	115137300	9030	9030	9030	9030	0
193	20241018	152800	115137300	9030	9030	9030	9030	0
194	20241018	152700	115137300	9030	9030	9030	9030	0
195	20241018	152600	115137300	9030	9030	9030	9030	0
196	20241018	152500	115137300	9030	9030	9030	9030	0
197	20241018	152400	115137300	9030	9030	9030	9030	0
198	20241018	152300	115137300	9030	9030	9030	9030	0
199	20241018	152200	115137300	9030	9030	9030	9030	0
200	20241018	152100	115137300	9030	9030	9030	9030	0
201	20241018	152000	115137300	9030	9030	9030	9030	0
202	20241018	151900	115137300	9030	9030	9040	9030	1016
203	20241018	151800	105962570	9060	9060	9060	9060	0
204	20241018	151700	105962570	9060	9060	9060	9060	0
205	20241018	151600	105962570	9060	9050	9060	9050	14
206	20241018	151500	105835840	9060	9020	9060	9020	32
207	20241018	151400	105547120	9060	9060	9060	9060	0
208	20241018	151300	105547120	9060	9060	9060	9060	40
209	20241018	151200	105184720	9060	9060	9060	9060	10
210	20241018	151100	105094120	9060	9060	9060	9060	0
211	20241018	151000	105094120	9060	9060	9060	9060	11
212	20241018	150900	104994460	9070	9070	9070	9070	0
213	20241018	150800	104994460	9070	9070	9070	9070	1
214	20241018	150700	104985390	9070	9070	9070	9070	18
215	20241018	150600	104822130	9020	9020	9070	9020	195
216	20241018	150500	103062860	9020	9030	9030	9020	20
217	20241018	150400	102882360	9040	9040	9040	9040	1
218	20241018	150300	102873320	9040	9040	9040	9040	0
219	20241018	150200	102873320	9040	9030	9040	9030	184
220	20241018	150100	101211780	9040	9040	9040	9040	0
221	20241018	150000	101211780	9040	9040	9040	9040	0
222	20241018	145900	101211780	9040	9040	9040	9040	0
223	20241018	145800	101211780	9040	9040	9040	9040	54
224	20241018	145700	100723620	9100	9100	9100	9100	0
225	20241018	145600	100723620	9100	9100	9100	9100	0
226	20241018	145500	100723620	9100	9100	9100	9100	0
227	20241018	145400	100723620	9100	9100	9100	9100	0
228	20241018	145300	100723620	9100	9100	9100	9100	0
229	20241018	145200	100723620	9100	9100	9100	9100	0
230	20241018	145100	100723620	9100	9100	9100	9100	0
231	20241018	145000	100723620	9100	9100	9100	9100	0
232	20241018	144900	100723620	9100	9100	9100	9100	0
233	20241018	144800	100723620	9100	9100	9100	9100	0
234	20241018	144700	100723620	9100	9100	9100	9100	1
235	20241018	144600	100714520	9040	9040	9040	9040	0
236	20241018	144500	100714520	9040	9040	9040	9040	0
237	20241018	144400	100714520	9040	9040	9040	9040	0
238	20241018	144300	100714520	9040	9040	9040	9040	258
239	20241018	144200	98382200	9040	9040	9040	9040	198
240	20241018	144100	96592280	9040	9040	9040	9040	54
241	20241018	144000	96104120	9100	9100	9100	9100	0
242	20241018	143900	96104120	9100	9100	9100	9100	2
243	20241018	143800	96085920	9100	9100	9100	9100	0
244	20241018	143700	96085920	9100	9100	9100	9100	10
245	20241018	143600	95994920	9100	9100	9100	9100	0
246	20241018	143500	95994920	9100	9100	9100	9100	0
247	20241018	143400	95994920	9100	9100	9100	9100	10
248	20241018	143300	95903920	9110	9110	9110	9110	0
249	20241018	143200	95903920	9110	9100	9110	9100	4
250	20241018	143100	95867490	9040	9040	9040	9040	141
251	20241018	143000	94592850	9040	9040	9040	9040	1
252	20241018	142900	94583810	9100	9100	9100	9100	0
253	20241018	142800	94583810	9100	9100	9100	9100	0
254	20241018	142700	94583810	9100	9100	9100	9100	0
255	20241018	142600	94583810	9100	9100	9100	9100	50
256	20241018	142500	94128810	9100	9040	9100	9040	2
257	20241018	142400	94110670	9100	9100	9100	9100	4
258	20241018	142300	94074270	9100	9100	9100	9100	2
259	20241018	142200	94056070	9040	9040	9040	9040	0
260	20241018	142100	94056070	9040	9050	9050	9040	89
261	20241018	142000	93251470	9100	9100	9100	9100	0
262	20241018	141900	93251470	9100	9100	9100	9100	0
263	20241018	141800	93251470	9100	9100	9100	9100	0
264	20241018	141700	93251470	9100	9100	9100	9100	2
265	20241018	141600	93233270	9100	9100	9100	9100	0
266	20241018	141500	93233270	9100	9100	9100	9100	0
267	20241018	141400	93233270	9100	9100	9100	9100	0
268	20241018	141300	93233270	9100	9100	9100	9100	0
269	20241018	141200	93233270	9100	9100	9100	9100	0
270	20241018	141100	93233270	9100	9100	9100	9100	0
271	20241018	141000	93233270	9100	9100	9100	9100	0
272	20241018	140900	93233270	9100	9100	9100	9100	0
273	20241018	140800	93233270	9100	9100	9100	9100	0
274	20241018	140700	93233270	9100	9090	9100	9090	101
275	20241018	140600	92314440	9030	9030	9030	9030	0
276	20241018	140500	92314440	9030	9030	9030	9030	0
277	20241018	140400	92314440	9030	9030	9030	9030	0
278	20241018	140300	92314440	9030	9040	9040	9030	90
279	20241018	140200	91501340	9100	9100	9100	9100	0
280	20241018	140100	91501340	9100	9100	9100	9100	5
281	20241018	140000	91455840	9100	9100	9100	9100	0
282	20241018	135900	91455840	9100	9100	9100	9100	0
283	20241018	135800	91455840	9100	9100	9100	9100	0
284	20241018	135700	91455840	9100	9100	9100	9100	0
285	20241018	135600	91455840	9100	9100	9100	9100	0
286	20241018	135500	91455840	9100	9100	9100	9100	0
287	20241018	135400	91455840	9100	9100	9100	9100	0
288	20241018	135300	91455840	9100	9100	9100	9100	0
289	20241018	135200	91455840	9100	9100	9100	9100	1
290	20241018	135100	91446740	9100	9100	9100	9100	0
291	20241018	135000	91446740	9100	9100	9100	9100	0
292	20241018	134900	91446740	9100	9100	9100	9100	0
293	20241018	134800	91446740	9100	9100	9100	9100	0
294	20241018	134700	91446740	9100	9090	9100	9090	147
295	20241018	134600	90109540	9100	9100	9100	9100	0
296	20241018	134500	90109540	9100	9100	9100	9100	0
297	20241018	134400	90109540	9100	9100	9100	9100	0
298	20241018	134300	90109540	9100	9100	9100	9100	0
299	20241018	134200	90109540	9100	9100	9100	9100	37
300	20241018	134100	89772840	9120	9120	9120	9120	0
301	20241018	134000	89772840	9120	9120	9120	9120	0
302	20241018	133900	89772840	9120	9120	9120	9120	0
303	20241018	133800	89772840	9120	9120	9120	9120	0
304	20241018	133700	89772840	9120	9120	9120	9120	0
305	20241018	133600	89772840	9120	9120	9120	9120	0
306	20241018	133500	89772840	9120	9120	9120	9120	0
307	20241018	133400	89772840	9120	9120	9120	9120	0
308	20241018	133300	89772840	9120	9120	9120	9120	0
309	20241018	133200	89772840	9120	9120	9120	9120	1
310	20241018	133100	89763720	9120	9120	9120	9120	0
311	20241018	133000	89763720	9120	9120	9120	9120	0
312	20241018	132900	89763720	9120	9120	9120	9120	0
313	20241018	132800	89763720	9120	9080	9120	9080	12
314	20241018	132700	89654620	9080	9070	9080	9070	50
315	20241018	132600	89200630	9060	9060	9060	9060	60
316	20241018	132500	88657030	9030	9030	9030	9030	0
317	20241018	132400	88657030	9030	9030	9030	9030	36
318	20241018	132300	88331950	9060	9060	9060	9060	0
319	20241018	132200	88331950	9060	9060	9060	9060	0
320	20241018	132100	88331950	9060	9060	9060	9060	0
321	20241018	132000	88331950	9060	9060	9060	9060	0
322	20241018	131900	88331950	9060	9060	9060	9060	0
323	20241018	131800	88331950	9060	9060	9060	9060	0
324	20241018	131700	88331950	9060	9060	9060	9060	20
325	20241018	131600	88150750	9060	9060	9060	9060	0
326	20241018	131500	88150750	9060	9060	9060	9060	0
327	20241018	131400	88150750	9060	9060	9060	9060	0
328	20241018	131300	88150750	9060	9060	9060	9060	0
329	20241018	131200	88150750	9060	9060	9060	9060	0
330	20241018	131100	88150750	9060	9060	9060	9060	1
331	20241018	131000	88141690	9060	9060	9060	9060	0
332	20241018	130900	88141690	9060	9060	9060	9060	0
333	20241018	130800	88141690	9060	9060	9060	9060	2
334	20241018	130700	88123570	9020	9020	9020	9020	0
335	20241018	130600	88123570	9020	9020	9020	9020	0
336	20241018	130500	88123570	9020	9020	9020	9020	0
337	20241018	130400	88123570	9020	9020	9020	9020	53
338	20241018	130300	87645510	9020	9020	9020	9020	6
339	20241018	130200	87591390	9010	9010	9010	9010	0
340	20241018	130100	87591390	9010	9010	9010	9010	2
341	20241018	130000	87573370	9010	9010	9010	9010	0
342	20241018	125900	87573370	9010	9010	9010	9010	109
343	20241018	125800	86591280	9020	9030	9030	9020	233
344	20241018	125700	84489610	9060	9060	9060	9060	0
345	20241018	125600	84489610	9060	9060	9060	9060	4
346	20241018	125500	84453370	9060	9060	9060	9060	0
347	20241018	125400	84453370	9060	9060	9060	9060	1
348	20241018	125300	84444310	9040	9040	9040	9040	31
349	20241018	125200	84164070	9060	9060	9060	9060	0
350	20241018	125100	84164070	9060	9060	9060	9060	1
351	20241018	125000	84155010	9020	9020	9020	9020	0
352	20241018	124900	84155010	9020	9020	9020	9020	0
353	20241018	124800	84155010	9020	9020	9020	9020	0
354	20241018	124700	84155010	9020	9020	9020	9020	45
355	20241018	124600	83749110	9010	9020	9020	9010	345
356	20241018	124500	80640120	9020	9030	9030	9020	124
357	20241018	124400	79521450	9050	9050	9050	9050	0
358	20241018	124300	79521450	9050	9050	9050	9050	1
359	20241018	124200	79512400	9050	9050	9050	9050	0
360	20241018	124100	79512400	9050	9070	9070	9050	116
361	20241018	124000	78462500	9070	9070	9070	9070	0
362	20241018	123900	78462500	9070	9070	9070	9070	5
363	20241018	123800	78417150	9080	9080	9080	9080	3
364	20241018	123700	78389910	9080	9080	9080	9080	100
365	20241018	123600	77481910	9030	9030	9030	9030	0
366	20241018	123500	77481910	9030	9030	9030	9030	0
367	20241018	123400	77481910	9030	9050	9050	9030	347
368	20241018	123300	74348360	9080	9080	9080	9080	0
369	20241018	123200	74348360	9080	9040	9080	9040	401
370	20241018	123100	70715320	9040	9040	9040	9040	0
371	20241018	123000	70715320	9040	9040	9040	9040	318
372	20241018	122900	67840600	9050	9050	9050	9050	10
373	20241018	122800	67750100	9080	9080	9080	9080	5
374	20241018	122700	67704700	9080	9080	9080	9080	0
375	20241018	122600	67704700	9080	9080	9080	9080	196
376	20241018	122500	65925020	9080	9030	9080	9030	2
377	20241018	122400	65906910	9040	9050	9050	9040	108
378	20241018	122300	64930510	9090	9090	9090	9090	0
379	20241018	122200	64930510	9090	9090	9090	9090	0
380	20241018	122100	64930510	9090	9090	9090	9090	0
381	20241018	122000	64930510	9090	9090	9090	9090	1
382	20241018	121900	64921420	9040	9040	9040	9040	5
383	20241018	121800	64876220	9040	9040	9040	9040	10
384	20241018	121700	64785820	9040	9040	9040	9030	110
385	20241018	121600	63791510	9090	9090	9090	9090	0
386	20241018	121500	63791510	9090	9090	9090	9090	0
387	20241018	121400	63791510	9090	9090	9090	9090	0
388	20241018	121300	63791510	9090	9090	9090	9090	0
389	20241018	121200	63791510	9090	9090	9090	9090	1
390	20241018	121100	63782420	9040	9050	9050	9040	188
391	20241018	121000	62082870	9050	9050	9050	9050	0
392	20241018	120900	62082870	9050	9050	9050	9050	0
393	20241018	120800	62082870	9050	9070	9070	9050	167
394	20241018	120700	60570660	9080	9080	9080	9080	0
395	20241018	120600	60570660	9080	9080	9080	9080	0
396	20241018	120500	60570660	9080	9080	9080	9080	21
397	20241018	120400	60379980	9130	9130	9130	9130	0
398	20241018	120300	60379980	9130	9130	9130	9130	1
399	20241018	120200	60370850	9130	9130	9130	9130	0
400	20241018	120100	60370850	9130	9130	9130	9130	5
401	20241018	120000	60325200	9130	9130	9130	9130	0
402	20241018	115900	60325200	9130	9130	9130	9130	0
403	20241018	115800	60325200	9130	9130	9130	9130	5
404	20241018	115700	60279550	9130	9130	9130	9130	0
405	20241018	115600	60279550	9130	9130	9130	9130	0
406	20241018	115500	60279550	9130	9130	9130	9130	0
407	20241018	115400	60279550	9130	9130	9130	9130	0
408	20241018	115300	60279550	9130	9130	9130	9130	0
409	20241018	115200	60279550	9130	9130	9130	9130	0
410	20241018	115100	60279550	9130	9130	9130	9130	1
411	20241018	115000	60270420	9130	9130	9130	9130	0
412	20241018	114900	60270420	9130	9130	9130	9130	1
413	20241018	114800	60261290	9080	9080	9080	9080	0
414	20241018	114700	60261290	9080	9080	9080	9080	0
415	20241018	114600	60261290	9080	9080	9080	9080	0
416	20241018	114500	60261290	9080	9120	9130	9080	227
417	20241018	114400	58199090	9080	9080	9080	9080	0
418	20241018	114300	58199090	9080	9080	9080	9080	0
419	20241018	114200	58199090	9080	9080	9080	9080	0
420	20241018	114100	58199090	9080	9080	9080	9080	0
421	20241018	114000	58199090	9080	9080	9080	9080	0
422	20241018	113900	58199090	9080	9080	9080	9080	34
423	20241018	113800	57890370	9140	9140	9140	9140	0
424	20241018	113700	57890370	9140	9140	9140	9140	0
425	20241018	113600	57890370	9140	9140	9140	9140	0
426	20241018	113500	57890370	9140	9140	9140	9140	0
427	20241018	113400	57890370	9140	9140	9140	9140	0
428	20241018	113300	57890370	9140	9140	9140	9140	0
429	20241018	113200	57890370	9140	9140	9140	9140	0
430	20241018	113100	57890370	9140	9140	9140	9140	0
431	20241018	113000	57890370	9140	9140	9140	9140	0
432	20241018	112900	57890370	9140	9120	9140	9120	5
433	20241018	112800	57844720	9080	9080	9080	9080	0
434	20241018	112700	57844720	9080	9080	9080	9080	0
435	20241018	112600	57844720	9080	9080	9080	9080	0
436	20241018	112500	57844720	9080	9080	9080	9080	0
437	20241018	112400	57844720	9080	9080	9080	9080	0
438	20241018	112300	57844720	9080	9080	9080	9080	0
439	20241018	112200	57844720	9080	9080	9080	9080	34
440	20241018	112100	57536000	9080	9080	9080	9080	6
441	20241018	112000	57481520	9080	9070	9080	9070	102
442	20241018	111900	56556360	9070	9090	9090	9070	96
443	20241018	111800	55684980	9080	9080	9080	9080	51
444	20241018	111700	55221900	9150	9150	9150	9150	0
445	20241018	111600	55221900	9150	9150	9150	9150	0
446	20241018	111500	55221900	9150	9150	9150	9150	0
447	20241018	111400	55221900	9150	9150	9150	9150	0
448	20241018	111300	55221900	9150	9150	9150	9150	30
449	20241018	111200	54947400	9100	9100	9100	9100	32
450	20241018	111100	54656200	9160	9160	9160	9160	0
451	20241018	111000	54656200	9160	9160	9160	9160	0
452	20241018	110900	54656200	9160	9160	9160	9160	0
453	20241018	110800	54656200	9160	9160	9160	9160	0
454	20241018	110700	54656200	9160	9160	9160	9160	0
455	20241018	110600	54656200	9160	9160	9160	9160	0
456	20241018	110500	54656200	9160	9160	9160	9160	0
457	20241018	110400	54656200	9160	9160	9160	9160	14
458	20241018	110300	54527960	9160	9160	9160	9160	0
459	20241018	110200	54527960	9160	9160	9160	9160	140
460	20241018	110100	53245560	9160	9160	9160	9160	30
461	20241018	110000	52970760	9170	9170	9170	9170	0
462	20241018	105900	52970760	9170	9170	9170	9170	0
463	20241018	105800	52970760	9170	9170	9170	9170	0
464	20241018	105700	52970760	9170	9170	9170	9170	0
465	20241018	105600	52970760	9170	9170	9170	9170	0
466	20241018	105500	52970760	9170	9170	9170	9170	0
467	20241018	105400	52970760	9170	9170	9170	9170	0
468	20241018	105300	52970760	9170	9170	9170	9170	0
469	20241018	105200	52970760	9170	9170	9170	9170	0
470	20241018	105100	52970760	9170	9160	9170	9160	6
471	20241018	105000	52915780	9160	9160	9160	9160	0
472	20241018	104900	52915780	9160	9160	9160	9160	1
473	20241018	104800	52906620	9160	9160	9160	9160	0
474	20241018	104700	52906620	9160	9160	9160	9160	0
475	20241018	104600	52906620	9160	9110	9160	9080	11
476	20241018	104500	52806600	9170	9170	9170	9170	0
477	20241018	104400	52806600	9170	9170	9170	9170	85
478	20241018	104300	52027150	9170	9170	9170	9170	36
479	20241018	104200	51697030	9170	9170	9170	9170	0
480	20241018	104100	51697030	9170	9170	9170	9170	84
481	20241018	104000	50926750	9170	9170	9170	9170	34
482	20241018	103900	50614970	9170	9170	9170	9170	0
483	20241018	103800	50614970	9170	9140	9170	9120	6
484	20241018	103700	50560090	9130	9130	9130	9130	0
485	20241018	103600	50560090	9130	9130	9130	9130	1
486	20241018	103500	50550960	9160	9160	9160	9160	2
487	20241018	103400	50532640	9170	9170	9170	9170	0
488	20241018	103300	50532640	9170	9170	9170	9170	1
489	20241018	103200	50523470	9170	9160	9170	9160	50
490	20241018	103100	50065010	9170	9140	9170	9140	12
491	20241018	103000	49955230	9110	9110	9110	9110	0
492	20241018	102900	49955230	9110	9110	9110	9110	0
493	20241018	102800	49955230	9110	9110	9110	9110	161
494	20241018	102700	48488520	9110	9110	9110	9110	0
495	20241018	102600	48488520	9110	9110	9110	9110	1
496	20241018	102500	48479410	9110	9110	9110	9110	0
497	20241018	102400	48479410	9110	9110	9110	9110	4
498	20241018	102300	48442970	9110	9060	9110	9060	129
499	20241018	102200	47274080	9110	9110	9110	9110	1
500	20241018	102100	47264970	9110	9110	9110	9110	1
501	20241018	102000	47255860	9110	9110	9110	9110	0
502	20241018	101900	47255860	9110	9100	9110	9100	2
503	20241018	101800	47237650	9090	9100	9100	9050	6
504	20241018	101700	47183260	9110	9110	9110	9110	1
505	20241018	101600	47174150	9110	9110	9110	9110	5
506	20241018	101500	47128600	9110	9110	9110	9110	0
507	20241018	101400	47128600	9110	9100	9110	9100	7
508	20241018	101300	47064880	9100	9090	9100	9040	238
509	20241018	101200	44909670	9090	9060	9090	9060	28
510	20241018	101100	44655930	9040	9040	9040	9040	0
511	20241018	101000	44655930	9040	9040	9040	9040	0
512	20241018	100900	44655930	9040	9040	9040	9040	0
513	20241018	100800	44655930	9040	9040	9040	9040	0
514	20241018	100700	44655930	9040	9070	9070	9040	4
515	20241018	100600	44619710	9050	9050	9050	9050	50
516	20241018	100500	44167210	9050	9050	9050	9050	1
517	20241018	100400	44158160	9050	9050	9050	9050	0
518	20241018	100300	44158160	9050	9050	9050	9050	0
519	20241018	100200	44158160	9050	9050	9050	9050	0
520	20241018	100100	44158160	9050	9050	9050	9050	1
521	20241018	100000	44149110	9010	9020	9020	9010	2
522	20241018	095900	44131080	9000	9000	9000	9000	0
523	20241018	095800	44131080	9000	9030	9030	9000	2222
524	20241018	095700	24108050	9020	9090	9090	9020	450
525	20241018	095600	20042940	9100	9100	9100	9100	10
526	20241018	095500	19951940	9090	9080	9090	9080	25
527	20241018	095400	19724910	9040	9040	9040	9040	0
528	20241018	095300	19724910	9040	9050	9050	9040	29
529	20241018	095200	19462740	9050	9050	9050	9050	0
530	20241018	095100	19462740	9050	9050	9050	9050	1
531	20241018	095000	19453690	9040	9040	9040	9040	0
532	20241018	094900	19453690	9040	9050	9050	9030	165
533	20241018	094800	17963660	9040	9080	9080	9040	434
534	20241018	094700	14033940	9080	9080	9080	9080	0
535	20241018	094600	14033940	9080	9080	9080	9080	0
536	20241018	094500	14033940	9080	9080	9080	9080	0
537	20241018	094400	14033940	9080	9080	9080	9080	74
538	20241018	094300	13362020	9080	9080	9080	9080	0
539	20241018	094200	13362020	9080	9080	9080	9080	192
540	20241018	094100	11618660	9060	9060	9060	9060	0
541	20241018	094000	11618660	9060	9080	9080	9060	18
542	20241018	093900	11455510	9080	9070	9080	9070	4
543	20241018	093800	11419220	9080	9080	9080	9080	3
544	20241018	093700	11391980	9080	9070	9080	9070	3
545	20241018	093600	11364750	9080	9080	9080	9080	0
546	20241018	093500	11364750	9080	9080	9080	9080	0
547	20241018	093400	11364750	9080	9080	9080	9080	0
548	20241018	093300	11364750	9080	9080	9080	9080	0
549	20241018	093200	11364750	9080	9080	9080	9080	0
550	20241018	093100	11364750	9080	9060	9080	9060	2
551	20241018	093000	11346610	9060	9060	9060	9060	0
552	20241018	092900	11346610	9060	9060	9060	9060	69
553	20241018	092800	10721470	9070	9070	9070	9070	0
554	20241018	092700	10721470	9070	9070	9070	9070	0
555	20241018	092600	10721470	9070	9070	9070	9070	0
556	20241018	092500	10721470	9070	9070	9070	9070	22
557	20241018	092400	10521930	9080	9080	9080	9080	10
558	20241018	092300	10431130	9080	9080	9090	9080	48
559	20241018	092200	9995270	9070	9070	9070	9070	0
560	20241018	092100	9995270	9070	9070	9070	9070	35
561	20241018	092000	9677820	9080	9090	9090	9080	39
562	20241018	091900	9323510	9100	9100	9100	9100	10
563	20241018	091800	9232510	9090	9090	9090	9090	19
564	20241018	091700	9059800	9090	9090	9090	9090	71
565	20241018	091600	8414410	9100	9100	9100	9100	20
566	20241018	091500	8232410	9110	9110	9110	9110	10
567	20241018	091400	8141310	9110	9110	9110	9110	5
568	20241018	091300	8095760	9100	9120	9120	9100	34
569	20241018	091200	7786290	9120	9120	9120	9120	10
570	20241018	091100	7695090	9140	9140	9140	9140	1
571	20241018	091000	7685950	9110	9120	9120	9110	63
572	20241018	090900	7111930	9120	9120	9120	9120	0
573	20241018	090800	7111930	9120	9150	9150	9120	623
574	20241018	090700	1423780	9180	9180	9180	9180	10
575	20241018	090600	1331980	9140	9140	9140	9140	0
576	20241018	090500	1331980	9140	9140	9140	9140	0
577	20241018	090400	1331980	9140	9140	9140	9140	0
578	20241018	090300	1331980	9140	9140	9140	9140	10
579	20241018	090200	1240580	9140	9140	9140	9140	0
580	20241018	090100	1240580	9140	9150	9160	9140	55
581	20241018	090000	737520	9160	9250	9250	9160	80