KissMeData/003070/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183900	234309730	9200	9200	9200	9200	430
3	20241015	183800	234309730	9200	9200	9200	9200	0
4	20241015	183700	234309730	9200	9200	9200	9200	0
5	20241015	183600	234309730	9200	9200	9200	9200	0
6	20241015	183500	234309730	9200	9200	9200	9200	0
7	20241015	183400	234309730	9200	9200	9200	9200	0
8	20241015	183300	234309730	9200	9200	9200	9200	0
9	20241015	183200	234309730	9200	9200	9200	9200	0
10	20241015	183100	234309730	9200	9200	9200	9200	0
11	20241015	183000	234309730	9200	9200	9200	9200	0
12	20241015	182900	234309730	9200	9200	9200	9200	0
13	20241015	182800	234309730	9200	9200	9200	9200	0
14	20241015	182700	234309730	9200	9200	9200	9200	0
15	20241015	182600	234309730	9200	9200	9200	9200	0
16	20241015	182500	234309730	9200	9200	9200	9200	0
17	20241015	182400	234309730	9200	9200	9200	9200	0
18	20241015	182300	234309730	9200	9200	9200	9200	0
19	20241015	182200	234309730	9200	9200	9200	9200	0
20	20241015	182100	234309730	9200	9200	9200	9200	0
21	20241015	182000	234309730	9200	9200	9200	9200	0
22	20241015	181900	234309730	9200	9200	9200	9200	0
23	20241015	181800	234309730	9200	9200	9200	9200	0
24	20241015	181700	234309730	9200	9200	9200	9200	0
25	20241015	181600	234309730	9200	9200	9200	9200	0
26	20241015	181500	234309730	9200	9200	9200	9200	0
27	20241015	181400	234309730	9200	9200	9200	9200	0
28	20241015	181300	234309730	9200	9200	9200	9200	0
29	20241015	181200	234309730	9200	9200	9200	9200	0
30	20241015	181100	234309730	9200	9200	9200	9200	0
31	20241015	181000	234309730	9200	9200	9200	9200	0
32	20241015	180900	234309730	9200	9200	9200	9200	430
33	20241015	180800	234309730	9200	9200	9200	9200	0
34	20241015	180700	234309730	9200	9200	9200	9200	0
35	20241015	180600	234309730	9200	9200	9200	9200	0
36	20241015	180500	234309730	9200	9200	9200	9200	0
37	20241015	180400	234309730	9200	9200	9200	9200	0
38	20241015	180300	234309730	9200	9200	9200	9200	0
39	20241015	180200	234309730	9200	9200	9200	9200	0
40	20241015	180100	234309730	9200	9200	9200	9200	0
41	20241015	180000	234309730	9200	9200	9200	9200	0
42	20241015	175900	234309730	9200	9200	9200	9200	0
43	20241015	175800	234309730	9200	9200	9200	9200	0
44	20241015	175700	234309730	9200	9200	9200	9200	0
45	20241015	175600	234309730	9200	9200	9200	9200	0
46	20241015	175500	234309730	9200	9200	9200	9200	0
47	20241015	175400	234309730	9200	9200	9200	9200	0
48	20241015	175300	234309730	9200	9200	9200	9200	0
49	20241015	175200	234309730	9200	9200	9200	9200	0
50	20241015	175100	234309730	9200	9200	9200	9200	0
51	20241015	175000	234309730	9200	9200	9200	9200	0
52	20241015	174900	234309730	9200	9200	9200	9200	0
53	20241015	174800	234309730	9200	9200	9200	9200	0
54	20241015	174700	234309730	9200	9200	9200	9200	0
55	20241015	174600	234309730	9200	9200	9200	9200	0
56	20241015	174500	234309730	9200	9200	9200	9200	0
57	20241015	174400	234309730	9200	9200	9200	9200	0
58	20241015	174300	234309730	9200	9200	9200	9200	0
59	20241015	174200	234309730	9200	9200	9200	9200	0
60	20241015	174100	234309730	9200	9200	9200	9200	0
61	20241015	174000	234309730	9200	9200	9200	9200	0
62	20241015	173900	234309730	9200	9200	9200	9200	430
63	20241015	173800	234309730	9200	9200	9200	9200	0
64	20241015	173700	234309730	9200	9200	9200	9200	0
65	20241015	173600	234309730	9200	9200	9200	9200	0
66	20241015	173500	234309730	9200	9200	9200	9200	0
67	20241015	173400	234309730	9200	9200	9200	9200	0
68	20241015	173300	234309730	9200	9200	9200	9200	0
69	20241015	173200	234309730	9200	9200	9200	9200	0
70	20241015	173100	234309730	9200	9200	9200	9200	0
71	20241015	173000	234309730	9200	9200	9200	9200	0
72	20241015	172900	234309730	9200	9200	9200	9200	0
73	20241015	172800	234309730	9200	9200	9200	9200	0
74	20241015	172700	234309730	9200	9200	9200	9200	0
75	20241015	172600	234309730	9200	9200	9200	9200	0
76	20241015	172500	234309730	9200	9200	9200	9200	0
77	20241015	172400	234309730	9200	9200	9200	9200	0
78	20241015	172300	234309730	9200	9200	9200	9200	0
79	20241015	172200	234309730	9200	9200	9200	9200	0
80	20241015	172100	234309730	9200	9200	9200	9200	0
81	20241015	172000	234309730	9200	9200	9200	9200	0
82	20241015	171900	234309730	9200	9200	9200	9200	0
83	20241015	171800	234309730	9200	9200	9200	9200	0
84	20241015	171700	234309730	9200	9200	9200	9200	0
85	20241015	171600	234309730	9200	9200	9200	9200	0
86	20241015	171500	234309730	9200	9200	9200	9200	0
87	20241015	171400	234309730	9200	9200	9200	9200	0
88	20241015	171300	234309730	9200	9200	9200	9200	0
89	20241015	171200	234309730	9200	9200	9200	9200	0
90	20241015	171100	234309730	9200	9200	9200	9200	0
91	20241015	171000	234309730	9200	9200	9200	9200	0
92	20241015	170900	234309730	9200	9200	9200	9200	430
93	20241015	170800	234309730	9200	9200	9200	9200	0
94	20241015	170700	234309730	9200	9200	9200	9200	0
95	20241015	170600	234309730	9200	9200	9200	9200	0
96	20241015	170500	234309730	9200	9200	9200	9200	0
97	20241015	170400	234309730	9200	9200	9200	9200	0
98	20241015	170300	234309730	9200	9200	9200	9200	0
99	20241015	170200	234309730	9200	9200	9200	9200	0
100	20241015	170100	234309730	9200	9200	9200	9200	0
101	20241015	170000	234309730	9200	9200	9200	9200	0
102	20241015	165900	234309730	9200	9200	9200	9200	0
103	20241015	165800	234309730	9200	9200	9200	9200	0
104	20241015	165700	234309730	9200	9200	9200	9200	0
105	20241015	165600	234309730	9200	9200	9200	9200	0
106	20241015	165500	234309730	9200	9200	9200	9200	0
107	20241015	165400	234309730	9200	9200	9200	9200	0
108	20241015	165300	234309730	9200	9200	9200	9200	0
109	20241015	165200	234309730	9200	9200	9200	9200	0
110	20241015	165100	234309730	9200	9200	9200	9200	0
111	20241015	165000	234309730	9200	9200	9200	9200	0
112	20241015	164900	234309730	9200	9200	9200	9200	0
113	20241015	164800	234309730	9200	9200	9200	9200	0
114	20241015	164700	234309730	9200	9200	9200	9200	0
115	20241015	164600	234309730	9200	9200	9200	9200	0
116	20241015	164500	234309730	9200	9200	9200	9200	0
117	20241015	164400	234309730	9200	9200	9200	9200	0
118	20241015	164300	234309730	9200	9200	9200	9200	0
119	20241015	164200	234309730	9200	9200	9200	9200	0
120	20241015	164100	234309730	9200	9200	9200	9200	0
121	20241015	164000	234309730	9200	9200	9200	9200	0
122	20241015	163900	234309730	9200	9200	9200	9200	430
123	20241015	163800	234309730	9200	9200	9200	9200	0
124	20241015	163700	234309730	9200	9200	9200	9200	0
125	20241015	163600	234309730	9200	9200	9200	9200	0
126	20241015	163500	234309730	9200	9200	9200	9200	0
127	20241015	163400	234309730	9200	9200	9200	9200	0
128	20241015	163300	234309730	9200	9200	9200	9200	0
129	20241015	163200	234309730	9200	9200	9200	9200	0
130	20241015	163100	234309730	9200	9200	9200	9200	0
131	20241015	163000	234309730	9200	9200	9200	9200	0
132	20241015	162900	234309730	9200	9200	9200	9200	0
133	20241015	162800	234309730	9200	9200	9200	9200	0
134	20241015	162700	234309730	9200	9200	9200	9200	0
135	20241015	162600	234309730	9200	9200	9200	9200	0
136	20241015	162500	234309730	9200	9200	9200	9200	0
137	20241015	162400	234309730	9200	9200	9200	9200	0
138	20241015	162300	234309730	9200	9200	9200	9200	0
139	20241015	162200	234309730	9200	9200	9200	9200	0
140	20241015	162100	234309730	9200	9200	9200	9200	0
141	20241015	162000	234309730	9200	9200	9200	9200	0
142	20241015	161900	234309730	9200	9200	9200	9200	0
143	20241015	161800	234309730	9200	9200	9200	9200	0
144	20241015	161700	234309730	9200	9200	9200	9200	0
145	20241015	161600	234309730	9200	9200	9200	9200	0
146	20241015	161500	234309730	9200	9200	9200	9200	0
147	20241015	161400	234309730	9200	9200	9200	9200	0
148	20241015	161300	234309730	9200	9200	9200	9200	0
149	20241015	161200	234309730	9200	9200	9200	9200	0
150	20241015	161100	234309730	9200	9200	9200	9200	0
151	20241015	161000	234309730	9200	9200	9200	9200	0
152	20241015	160900	234309730	9200	9200	9200	9200	430
153	20241015	160800	234309730	9200	9200	9200	9200	0
154	20241015	160700	234309730	9200	9200	9200	9200	0
155	20241015	160600	234309730	9200	9200	9200	9200	0
156	20241015	160500	234309730	9200	9200	9200	9200	0
157	20241015	160400	234309730	9200	9200	9200	9200	0
158	20241015	160300	234309730	9200	9200	9200	9200	0
159	20241015	160200	234309730	9200	9200	9200	9200	0
160	20241015	160100	234309730	9200	9200	9200	9200	0
161	20241015	160000	234309730	9200	9200	9200	9200	0
162	20241015	155900	234309730	9200	9200	9200	9200	0
163	20241015	155800	234309730	9200	9200	9200	9200	0
164	20241015	155700	234309730	9200	9200	9200	9200	0
165	20241015	155600	234309730	9200	9200	9200	9200	0
166	20241015	155500	234309730	9200	9200	9200	9200	0
167	20241015	155400	234309730	9200	9200	9200	9200	0
168	20241015	155300	234309730	9200	9200	9200	9200	0
169	20241015	155200	234309730	9200	9200	9200	9200	0
170	20241015	155100	234309730	9200	9200	9200	9200	0
171	20241015	155000	234309730	9200	9200	9200	9200	0
172	20241015	154900	234309730	9200	9200	9200	9200	0
173	20241015	154800	234309730	9200	9200	9200	9200	0
174	20241015	154700	234309730	9200	9200	9200	9200	0
175	20241015	154600	234309730	9200	9200	9200	9200	0
176	20241015	154500	234309730	9200	9200	9200	9200	0
177	20241015	154400	234309730	9200	9200	9200	9200	0
178	20241015	154300	234309730	9200	9200	9200	9200	0
179	20241015	154200	234309730	9200	9200	9200	9200	0
180	20241015	154100	234309730	9200	9200	9200	9200	0
181	20241015	154000	234309730	9200	9200	9200	9200	0
182	20241015	153900	234309730	9200	9200	9200	9200	430
183	20241015	153800	234309730	9200	9200	9200	9200	0
184	20241015	153700	234309730	9200	9200	9200	9200	0
185	20241015	153600	234309730	9200	9200	9200	9200	0
186	20241015	153500	234309730	9200	9200	9200	9200	0
187	20241015	153400	234309730	9200	9200	9200	9200	0
188	20241015	153300	234309730	9200	9200	9200	9200	0
189	20241015	153200	234309730	9200	9200	9200	9200	0
190	20241015	153100	234309730	9200	9200	9200	9200	0
191	20241015	153000	234309730	9200	9200	9200	9200	430
192	20241015	152900	230353730	9210	9210	9210	9210	0
193	20241015	152800	230353730	9210	9210	9210	9210	0
194	20241015	152700	230353730	9210	9210	9210	9210	0
195	20241015	152600	230353730	9210	9210	9210	9210	0
196	20241015	152500	230353730	9210	9210	9210	9210	0
197	20241015	152400	230353730	9210	9210	9210	9210	0
198	20241015	152300	230353730	9210	9210	9210	9210	0
199	20241015	152200	230353730	9210	9210	9210	9210	0
200	20241015	152100	230353730	9210	9210	9210	9210	0
201	20241015	152000	230353730	9210	9210	9210	9210	0
202	20241015	151900	230353730	9210	9210	9210	9200	35
203	20241015	151800	230031580	9210	9210	9210	9210	27
204	20241015	151700	229782910	9210	9210	9210	9210	14
205	20241015	151600	229653970	9210	9210	9210	9200	51
206	20241015	151500	229184650	9210	9210	9210	9210	14
207	20241015	151400	229055710	9210	9210	9210	9210	16
208	20241015	151300	228908350	9210	9210	9210	9200	178
209	20241015	151200	227270600	9210	9210	9210	9200	27
210	20241015	151100	227022110	9210	9210	9210	9210	18
211	20241015	151000	226856330	9210	9210	9210	9200	16
212	20241015	150900	226708980	9210	9210	9210	9210	12
213	20241015	150800	226598460	9210	9210	9210	9210	22
214	20241015	150700	226395840	9210	9210	9210	9210	17
215	20241015	150600	226239270	9210	9210	9210	9210	14
216	20241015	150500	226110330	9210	9210	9210	9200	12
217	20241015	150400	225999830	9210	9210	9210	9210	9
218	20241015	150300	225916940	9210	9210	9210	9200	17
219	20241015	150200	225760450	9210	9210	9210	9210	1
220	20241015	150100	225751240	9210	9210	9210	9210	14
221	20241015	150000	225622300	9200	9210	9210	9200	11
222	20241015	145900	225521090	9200	9200	9200	9200	10
223	20241015	145800	225429090	9210	9210	9210	9210	5
224	20241015	145700	225383040	9210	9210	9210	9210	0
225	20241015	145600	225383040	9210	9210	9210	9210	0
226	20241015	145500	225383040	9210	9210	9210	9210	5
227	20241015	145400	225336990	9210	9210	9210	9210	0
228	20241015	145300	225336990	9210	9210	9210	9210	0
229	20241015	145200	225336990	9210	9210	9210	9210	1
230	20241015	145100	225327780	9210	9210	9210	9210	7
231	20241015	145000	225263310	9210	9210	9210	9210	145
232	20241015	144900	223927860	9200	9200	9200	9200	0
233	20241015	144800	223927860	9200	9200	9200	9200	18
234	20241015	144700	223762260	9210	9210	9210	9210	40
235	20241015	144600	223393860	9210	9210	9210	9210	74
236	20241015	144500	222712320	9200	9200	9200	9200	0
237	20241015	144400	222712320	9200	9200	9200	9200	30
238	20241015	144300	222436320	9170	9170	9170	9170	0
239	20241015	144200	222436320	9170	9170	9170	9170	31
240	20241015	144100	222152050	9210	9210	9210	9210	0
241	20241015	144000	222152050	9210	9210	9210	9210	0
242	20241015	143900	222152050	9210	9210	9210	9210	0
243	20241015	143800	222152050	9210	9210	9210	9210	0
244	20241015	143700	222152050	9210	9210	9210	9210	0
245	20241015	143600	222152050	9210	9210	9210	9210	0
246	20241015	143500	222152050	9210	9210	9210	9210	0
247	20241015	143400	222152050	9210	9210	9210	9210	0
248	20241015	143300	222152050	9210	9190	9210	9190	11
249	20241015	143200	222050870	9190	9190	9190	9190	0
250	20241015	143100	222050870	9190	9190	9190	9190	99
251	20241015	143000	221141060	9190	9180	9190	9180	80
252	20241015	142900	220406050	9180	9180	9180	9180	0
253	20241015	142800	220406050	9180	9180	9180	9180	176
254	20241015	142700	218790370	9180	9180	9180	9180	963
255	20241015	142600	209950030	9180	9180	9180	9180	18
256	20241015	142500	209784790	9180	9180	9180	9180	14
257	20241015	142400	209656270	9180	9170	9180	9170	16
258	20241015	142300	209509490	9180	9180	9180	9180	6
259	20241015	142200	209454410	9180	9180	9180	9180	8
260	20241015	142100	209380970	9180	9180	9180	9170	18
261	20241015	142000	209215830	9180	9180	9180	9170	7
262	20241015	141900	209151580	9180	9170	9180	9170	10
263	20241015	141800	209059860	9170	9180	9180	9170	60
264	20241015	141700	208509620	9180	9180	9180	9180	8
265	20241015	141600	208436180	9180	9180	9180	9180	8
266	20241015	141500	208362740	9180	9180	9180	9180	6
267	20241015	141400	208307660	9180	9180	9180	9180	65
268	20241015	141300	207710960	9180	9170	9180	9170	5
269	20241015	141200	207665070	9180	9180	9180	9180	6
270	20241015	141100	207609990	9180	9170	9180	9170	40
271	20241015	141000	207243170	9180	9180	9180	9180	33
272	20241015	140900	206940230	9180	9180	9180	9180	0
273	20241015	140800	206940230	9180	9180	9180	9180	50
274	20241015	140700	206481230	9170	9170	9170	9170	0
275	20241015	140600	206481230	9170	9170	9170	9170	0
276	20241015	140500	206481230	9170	9170	9170	9170	61
277	20241015	140400	205921860	9180	9180	9180	9180	0
278	20241015	140300	205921860	9180	9180	9180	9180	0
279	20241015	140200	205921860	9180	9180	9180	9180	0
280	20241015	140100	205921860	9180	9180	9180	9180	1
281	20241015	140000	205912680	9180	9170	9180	9170	32
282	20241015	135900	205619220	9170	9170	9170	9170	0
283	20241015	135800	205619220	9170	9180	9180	9170	46
284	20241015	135700	205197240	9180	9180	9180	9180	0
285	20241015	135600	205197240	9180	9180	9180	9180	14
286	20241015	135500	205068720	9160	9160	9160	9160	0
287	20241015	135400	205068720	9160	9170	9170	9160	2
288	20241015	135300	205050390	9190	9190	9190	9190	0
289	20241015	135200	205050390	9190	9190	9190	9190	0
290	20241015	135100	205050390	9190	9190	9190	9190	50
291	20241015	135000	204590890	9180	9180	9180	9180	0
292	20241015	134900	204590890	9180	9170	9180	9170	1135
293	20241015	134800	194171880	9170	9170	9170	9170	100
294	20241015	134700	193254880	9160	9160	9160	9160	261
295	20241015	134600	190864120	9150	9150	9150	9150	0
296	20241015	134500	190864120	9150	9150	9150	9150	130
297	20241015	134400	189674620	9160	9160	9160	9160	0
298	20241015	134300	189674620	9160	9160	9160	9160	0
299	20241015	134200	189674620	9160	9160	9160	9160	0
300	20241015	134100	189674620	9160	9160	9160	9160	0
301	20241015	134000	189674620	9160	9160	9160	9160	442
302	20241015	133900	185625900	9170	9170	9170	9170	100
303	20241015	133800	184708900	9170	9170	9170	9170	0
304	20241015	133700	184708900	9170	9170	9170	9170	0
305	20241015	133600	184708900	9170	9170	9170	9170	0
306	20241015	133500	184708900	9170	9170	9170	9170	71
307	20241015	133400	184057830	9160	9160	9160	9160	0
308	20241015	133300	184057830	9160	9160	9160	9160	0
309	20241015	133200	184057830	9160	9170	9170	9160	144
310	20241015	133100	182738490	9160	9160	9160	9160	5
311	20241015	133000	182692690	9160	9160	9160	9160	2
312	20241015	132900	182674370	9150	9150	9150	9150	30
313	20241015	132800	182399870	9150	9150	9150	9150	0
314	20241015	132700	182399870	9150	9150	9150	9150	0
315	20241015	132600	182399870	9150	9150	9150	9150	0
316	20241015	132500	182399870	9150	9150	9150	9150	0
317	20241015	132400	182399870	9150	9160	9160	9150	14
318	20241015	132300	182271760	9150	9150	9150	9150	0
319	20241015	132200	182271760	9150	9150	9150	9150	0
320	20241015	132100	182271760	9150	9160	9160	9150	524
321	20241015	132000	177475740	9170	9170	9170	9170	0
322	20241015	131900	177475740	9170	9170	9170	9170	0
323	20241015	131800	177475740	9170	9170	9170	9170	50
324	20241015	131700	177017240	9160	9160	9160	9160	0
325	20241015	131600	177017240	9160	9160	9160	9160	0
326	20241015	131500	177017240	9160	9160	9160	9160	0
327	20241015	131400	177017240	9160	9160	9160	9160	0
328	20241015	131300	177017240	9160	9160	9160	9160	0
329	20241015	131200	177017240	9160	9160	9160	9160	31
330	20241015	131100	176733280	9160	9160	9160	9160	13
331	20241015	131000	176614200	9160	9160	9160	9160	17
332	20241015	130900	176458480	9150	9150	9150	9150	0
333	20241015	130800	176458480	9150	9150	9150	9150	0
334	20241015	130700	176458480	9150	9150	9150	9150	34
335	20241015	130600	176147380	9160	9160	9160	9160	0
336	20241015	130500	176147380	9160	9160	9160	9160	1
337	20241015	130400	176138220	9160	9180	9180	9160	2
338	20241015	130300	176119880	9180	9180	9180	9180	12
339	20241015	130200	176009720	9180	9180	9180	9180	0
340	20241015	130100	176009720	9180	9180	9180	9180	0
341	20241015	130000	176009720	9180	9180	9180	9180	0
342	20241015	125900	176009720	9180	9160	9180	9160	102
343	20241015	125800	175073940	9160	9160	9160	9160	1
344	20241015	125700	175064780	9160	9160	9160	9160	0
345	20241015	125600	175064780	9160	9170	9170	9160	166
346	20241015	125500	173543880	9170	9170	9170	9170	28
347	20241015	125400	173287120	9180	9180	9180	9180	0
348	20241015	125300	173287120	9180	9180	9180	9180	0
349	20241015	125200	173287120	9180	9180	9180	9180	30
350	20241015	125100	173011720	9180	9180	9180	9180	2
351	20241015	125000	172993360	9180	9180	9180	9180	0
352	20241015	124900	172993360	9180	9180	9180	9180	5
353	20241015	124800	172947460	9180	9180	9180	9180	10
354	20241015	124700	172855660	9180	9180	9180	9180	0
355	20241015	124600	172855660	9180	9160	9180	9160	15
356	20241015	124500	172718220	9160	9150	9160	9150	200
357	20241015	124400	170888170	9160	9160	9160	9160	5
358	20241015	124300	170842370	9160	9160	9160	9160	27
359	20241015	124200	170595050	9180	9180	9180	9180	2
360	20241015	124100	170576690	9180	9180	9180	9180	2
361	20241015	124000	170558330	9140	9140	9140	9140	0
362	20241015	123900	170558330	9140	9140	9140	9140	0
363	20241015	123800	170558330	9140	9140	9140	9140	0
364	20241015	123700	170558330	9140	9140	9140	9140	55
365	20241015	123600	170055630	9150	9150	9150	9150	0
366	20241015	123500	170055630	9150	9150	9150	9150	65
367	20241015	123400	169460880	9150	9170	9170	9150	1104
368	20241015	123300	159356720	9170	9170	9170	9170	13
369	20241015	123200	159237510	9180	9180	9180	9180	1
370	20241015	123100	159228330	9180	9180	9180	9180	40
371	20241015	123000	158861130	9180	9180	9180	9180	0
372	20241015	122900	158861130	9180	9180	9180	9170	497
373	20241015	122800	154302090	9180	9190	9210	9180	33
374	20241015	122700	153998790	9190	9190	9190	9190	0
375	20241015	122600	153998790	9190	9190	9190	9190	0
376	20241015	122500	153998790	9190	9190	9190	9190	0
377	20241015	122400	153998790	9190	9200	9210	9190	39
378	20241015	122300	153640000	9200	9200	9200	9200	0
379	20241015	122200	153640000	9200	9200	9200	9200	0
380	20241015	122100	153640000	9200	9200	9200	9200	0
381	20241015	122000	153640000	9200	9200	9200	9200	0
382	20241015	121900	153640000	9200	9200	9200	9200	0
383	20241015	121800	153640000	9200	9200	9200	9200	0
384	20241015	121700	153640000	9200	9200	9200	9200	0
385	20241015	121600	153640000	9200	9200	9200	9200	0
386	20241015	121500	153640000	9200	9200	9200	9200	8
387	20241015	121400	153566400	9180	9180	9180	9180	0
388	20241015	121300	153566400	9180	9180	9180	9180	0
389	20241015	121200	153566400	9180	9180	9180	9180	0
390	20241015	121100	153566400	9180	9180	9180	9180	0
391	20241015	121000	153566400	9180	9180	9180	9180	0
392	20241015	120900	153566400	9180	9190	9190	9180	10
393	20241015	120800	153474560	9190	9190	9190	9190	85
394	20241015	120700	152693410	9190	9190	9190	9190	1
395	20241015	120600	152684220	9190	9190	9190	9190	0
396	20241015	120500	152684220	9190	9190	9190	9190	15
397	20241015	120400	152546370	9190	9190	9190	9190	0
398	20241015	120300	152546370	9190	9190	9190	9190	0
399	20241015	120200	152546370	9190	9190	9190	9190	10
400	20241015	120100	152454470	9190	9190	9190	9190	0
401	20241015	120000	152454470	9190	9190	9190	9190	0
402	20241015	115900	152454470	9190	9190	9190	9190	0
403	20241015	115800	152454470	9190	9190	9190	9190	0
404	20241015	115700	152454470	9190	9190	9190	9190	13
405	20241015	115600	152335000	9210	9200	9210	9200	5
406	20241015	115500	152288990	9190	9190	9190	9190	57
407	20241015	115400	151765160	9210	9210	9210	9210	0
408	20241015	115300	151765160	9210	9210	9210	9210	0
409	20241015	115200	151765160	9210	9210	9210	9210	0
410	20241015	115100	151765160	9210	9210	9210	9210	0
411	20241015	115000	151765160	9210	9210	9210	9210	0
412	20241015	114900	151765160	9210	9210	9210	9210	0
413	20241015	114800	151765160	9210	9210	9210	9210	0
414	20241015	114700	151765160	9210	9210	9210	9210	0
415	20241015	114600	151765160	9210	9210	9210	9210	108
416	20241015	114500	150770480	9210	9210	9210	9210	0
417	20241015	114400	150770480	9210	9200	9210	9200	21
418	20241015	114300	150577240	9200	9200	9200	9200	4
419	20241015	114200	150540440	9200	9200	9200	9200	2
420	20241015	114100	150522040	9170	9170	9170	9170	0
421	20241015	114000	150522040	9170	9170	9170	9170	0
422	20241015	113900	150522040	9170	9170	9170	9170	66
423	20241015	113800	149916820	9170	9170	9170	9170	0
424	20241015	113700	149916820	9170	9180	9180	9170	134
425	20241015	113600	148687740	9170	9170	9170	9170	0
426	20241015	113500	148687740	9170	9170	9170	9170	0
427	20241015	113400	148687740	9170	9170	9170	9170	27
428	20241015	113300	148440150	9170	9170	9170	9170	57
429	20241015	113200	147917460	9180	9190	9190	9180	895
430	20241015	113100	139701260	9190	9190	9190	9190	0
431	20241015	113000	139701260	9190	9190	9190	9190	0
432	20241015	112900	139701260	9190	9190	9190	9190	0
433	20241015	112800	139701260	9190	9190	9190	9190	0
434	20241015	112700	139701260	9190	9190	9190	9190	0
435	20241015	112600	139701260	9190	9200	9200	9190	2923
436	20241015	112500	112811850	9210	9210	9210	9210	0
437	20241015	112400	112811850	9210	9210	9210	9210	0
438	20241015	112300	112811850	9210	9210	9210	9210	106
439	20241015	112200	111835590	9210	9210	9210	9210	0
440	20241015	112100	111835590	9210	9210	9210	9210	0
441	20241015	112000	111835590	9210	9210	9210	9210	11
442	20241015	111900	111734280	9230	9230	9230	9230	0
443	20241015	111800	111734280	9230	9230	9230	9230	0
444	20241015	111700	111734280	9230	9230	9230	9230	9
445	20241015	111600	111651210	9230	9230	9230	9230	0
446	20241015	111500	111651210	9230	9210	9230	9210	40
447	20241015	111400	111282610	9230	9230	9230	9230	3
448	20241015	111300	111254920	9230	9230	9230	9230	1
449	20241015	111200	111245690	9210	9210	9210	9210	0
450	20241015	111100	111245690	9210	9210	9210	9210	0
451	20241015	111000	111245690	9210	9210	9210	9210	0
452	20241015	110900	111245690	9210	9210	9210	9210	37
453	20241015	110800	110904920	9210	9210	9210	9210	0
454	20241015	110700	110904920	9210	9210	9210	9210	0
455	20241015	110600	110904920	9210	9210	9210	9210	0
456	20241015	110500	110904920	9210	9210	9210	9210	0
457	20241015	110400	110904920	9210	9210	9210	9210	17
458	20241015	110300	110748350	9210	9210	9210	9210	0
459	20241015	110200	110748350	9210	9210	9210	9210	0
460	20241015	110100	110748350	9210	9210	9210	9210	0
461	20241015	110000	110748350	9210	9210	9210	9210	617
462	20241015	105900	105065780	9210	9210	9210	9210	20
463	20241015	105800	104881580	9210	9210	9210	9210	101
464	20241015	105700	103951370	9210	9210	9210	9210	0
465	20241015	105600	103951370	9210	9210	9210	9210	0
466	20241015	105500	103951370	9210	9210	9210	9210	0
467	20241015	105400	103951370	9210	9210	9210	9210	0
468	20241015	105300	103951370	9210	9210	9210	9210	0
469	20241015	105200	103951370	9210	9210	9210	9210	0
470	20241015	105100	103951370	9210	9210	9210	9210	0
471	20241015	105000	103951370	9210	9210	9210	9210	70
472	20241015	104900	103306670	9210	9220	9220	9210	6
473	20241015	104800	103251400	9230	9230	9230	9230	0
474	20241015	104700	103251400	9230	9230	9230	9230	0
475	20241015	104600	103251400	9230	9230	9230	9210	202
476	20241015	104500	101390940	9230	9230	9230	9230	0
477	20241015	104400	101390940	9230	9230	9230	9230	3
478	20241015	104300	101363250	9230	9230	9230	9210	555
479	20241015	104200	96251530	9230	9230	9230	9220	46
480	20241015	104100	95827350	9230	9230	9230	9230	9
481	20241015	104000	95744280	9230	9230	9230	9230	48
482	20241015	103900	95301240	9220	9230	9230	9220	505
483	20241015	103800	90645060	9230	9230	9230	9230	8
484	20241015	103700	90571220	9230	9230	9230	9230	25
485	20241015	103600	90340470	9230	9230	9230	9230	7
486	20241015	103500	90275860	9230	9230	9230	9230	59
487	20241015	103400	89731290	9230	9230	9230	9230	12
488	20241015	103300	89620530	9230	9230	9230	9230	18
489	20241015	103200	89454390	9230	9230	9230	9230	9
490	20241015	103100	89371320	9230	9230	9230	9230	8
491	20241015	103000	89297480	9230	9230	9230	9230	1
492	20241015	102900	89288250	9220	9220	9220	9220	5
493	20241015	102800	89242150	9220	9220	9220	9220	0
494	20241015	102700	89242150	9220	9220	9220	9220	0
495	20241015	102600	89242150	9220	9230	9230	9220	61
496	20241015	102500	88679720	9230	9230	9230	9230	0
497	20241015	102400	88679720	9230	9230	9230	9230	0
498	20241015	102300	88679720	9230	9230	9230	9230	5
499	20241015	102200	88633570	9230	9230	9230	9230	6
500	20241015	102100	88578190	9240	9240	9240	9240	0
501	20241015	102000	88578190	9240	9240	9240	9240	0
502	20241015	101900	88578190	9240	9240	9240	9240	0
503	20241015	101800	88578190	9240	9240	9240	9240	12
504	20241015	101700	88467310	9210	9210	9210	9210	0
505	20241015	101600	88467310	9210	9210	9210	9210	0
506	20241015	101500	88467310	9210	9210	9210	9210	0
507	20241015	101400	88467310	9210	9210	9210	9210	40
508	20241015	101300	88098910	9210	9210	9220	9210	316
509	20241015	101200	85186520	9220	9220	9220	9220	0
510	20241015	101100	85186520	9220	9220	9220	9220	0
511	20241015	101000	85186520	9220	9220	9220	9220	3
512	20241015	100900	85158860	9220	9230	9230	9220	101
513	20241015	100800	84227140	9240	9240	9240	9240	0
514	20241015	100700	84227140	9240	9240	9240	9240	1
515	20241015	100600	84217900	9240	9240	9240	9240	15
516	20241015	100500	84079300	9240	9240	9240	9240	76
517	20241015	100400	83377060	9250	9250	9250	9250	0
518	20241015	100300	83377060	9250	9250	9250	9250	1
519	20241015	100200	83367810	9250	9250	9250	9250	108
520	20241015	100100	82368810	9250	9250	9250	9250	1
521	20241015	100000	82359560	9250	9250	9250	9250	2
522	20241015	095900	82341060	9210	9210	9210	9210	0
523	20241015	095800	82341060	9210	9210	9210	9210	0
524	20241015	095700	82341060	9210	9210	9210	9210	0
525	20241015	095600	82341060	9210	9230	9230	9210	8
526	20241015	095500	82267350	9210	9210	9210	9210	0
527	20241015	095400	82267350	9210	9210	9210	9210	0
528	20241015	095300	82267350	9210	9210	9210	9210	0
529	20241015	095200	82267350	9210	9210	9210	9210	0
530	20241015	095100	82267350	9210	9210	9210	9210	0
531	20241015	095000	82267350	9210	9210	9210	9210	0
532	20241015	094900	82267350	9210	9210	9210	9210	0
533	20241015	094800	82267350	9210	9210	9210	9210	0
534	20241015	094700	82267350	9210	9210	9210	9210	0
535	20241015	094600	82267350	9210	9220	9220	9210	635
536	20241015	094500	76415360	9220	9250	9250	9220	227
537	20241015	094400	74321750	9250	9250	9250	9250	0
538	20241015	094300	74321750	9250	9230	9250	9230	34
539	20241015	094200	74007270	9230	9230	9230	9230	20
540	20241015	094100	73822670	9230	9230	9230	9230	1
541	20241015	094000	73813440	9230	9230	9230	9230	0
542	20241015	093900	73813440	9230	9230	9230	9230	5
543	20241015	093800	73767290	9230	9230	9230	9230	0
544	20241015	093700	73767290	9230	9230	9230	9230	195
545	20241015	093600	71967440	9230	9230	9230	9230	48
546	20241015	093500	71524400	9260	9260	9260	9260	3
547	20241015	093400	71496620	9240	9240	9240	9240	1
548	20241015	093300	71487380	9270	9240	9270	9240	183
549	20241015	093200	69796400	9270	9260	9270	9260	54
550	20241015	093100	69296330	9260	9260	9260	9260	0
551	20241015	093000	69296330	9260	9260	9260	9260	0
552	20241015	092900	69296330	9260	9230	9260	9220	21
553	20241015	092800	69102640	9220	9220	9220	9220	300
554	20241015	092700	66336640	9200	9200	9200	9200	0
555	20241015	092600	66336640	9200	9280	9280	9200	340
556	20241015	092500	63202410	9210	9220	9220	9210	147
557	20241015	092400	61848030	9220	9270	9270	9220	8
558	20241015	092300	61774060	9280	9280	9280	9280	0
559	20241015	092200	61774060	9280	9280	9280	9280	0
560	20241015	092100	61774060	9280	9260	9280	9260	30
561	20241015	092000	61496200	9260	9220	9260	9220	16
562	20241015	091900	61348080	9220	9220	9220	9220	10
563	20241015	091800	61255880	9260	9260	9260	9260	2
564	20241015	091700	61237360	9220	9220	9220	9220	0
565	20241015	091600	61237360	9220	9230	9230	9220	170
566	20241015	091500	59669450	9280	9280	9280	9280	1
567	20241015	091400	59660170	9280	9280	9280	9280	0
568	20241015	091300	59660170	9280	9280	9280	9280	0
569	20241015	091200	59660170	9280	9280	9280	9280	2
570	20241015	091100	59641610	9280	9280	9280	9280	40
571	20241015	091000	59270410	9280	9280	9280	9280	55
572	20241015	090900	58760010	9280	9280	9280	9280	5
573	20241015	090800	58713610	9290	9290	9290	9290	0
574	20241015	090700	58713610	9290	9290	9290	9290	1
575	20241015	090600	58704320	9280	9250	9280	9250	126
576	20241015	090500	57537320	9190	9190	9190	9190	0
577	20241015	090400	57537320	9190	9190	9190	9190	0
578	20241015	090300	57537320	9190	9190	9190	9190	4579
579	20241015	090200	15456310	9190	9190	9190	9190	834
580	20241015	090100	7791850	9190	9210	9210	9190	119
581	20241015	090000	6698000	9250	9200	9250	9200	728