KissMeData/003070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	155857530	9140	9140	9140	9140	509
3	20241017	183800	155857530	9140	9140	9140	9140	0
4	20241017	183700	155857530	9140	9140	9140	9140	0
5	20241017	183600	155857530	9140	9140	9140	9140	0
6	20241017	183500	155857530	9140	9140	9140	9140	0
7	20241017	183400	155857530	9140	9140	9140	9140	0
8	20241017	183300	155857530	9140	9140	9140	9140	0
9	20241017	183200	155857530	9140	9140	9140	9140	0
10	20241017	183100	155857530	9140	9140	9140	9140	0
11	20241017	183000	155857530	9140	9140	9140	9140	0
12	20241017	182900	155857530	9140	9140	9140	9140	0
13	20241017	182800	155857530	9140	9140	9140	9140	0
14	20241017	182700	155857530	9140	9140	9140	9140	0
15	20241017	182600	155857530	9140	9140	9140	9140	0
16	20241017	182500	155857530	9140	9140	9140	9140	0
17	20241017	182400	155857530	9140	9140	9140	9140	0
18	20241017	182300	155857530	9140	9140	9140	9140	0
19	20241017	182200	155857530	9140	9140	9140	9140	0
20	20241017	182100	155857530	9140	9140	9140	9140	0
21	20241017	182000	155857530	9140	9140	9140	9140	0
22	20241017	181900	155857530	9140	9140	9140	9140	0
23	20241017	181800	155857530	9140	9140	9140	9140	0
24	20241017	181700	155857530	9140	9140	9140	9140	0
25	20241017	181600	155857530	9140	9140	9140	9140	0
26	20241017	181500	155857530	9140	9140	9140	9140	0
27	20241017	181400	155857530	9140	9140	9140	9140	0
28	20241017	181300	155857530	9140	9140	9140	9140	0
29	20241017	181200	155857530	9140	9140	9140	9140	0
30	20241017	181100	155857530	9140	9140	9140	9140	0
31	20241017	181000	155857530	9140	9140	9140	9140	0
32	20241017	180900	155857530	9140	9140	9140	9140	509
33	20241017	180800	155857530	9140	9140	9140	9140	0
34	20241017	180700	155857530	9140	9140	9140	9140	0
35	20241017	180600	155857530	9140	9140	9140	9140	0
36	20241017	180500	155857530	9140	9140	9140	9140	0
37	20241017	180400	155857530	9140	9140	9140	9140	0
38	20241017	180300	155857530	9140	9140	9140	9140	0
39	20241017	180200	155857530	9140	9140	9140	9140	0
40	20241017	180100	155857530	9140	9140	9140	9140	0
41	20241017	180000	155857530	9140	9140	9140	9140	0
42	20241017	175900	155857530	9140	9140	9140	9140	0
43	20241017	175800	155857530	9140	9140	9140	9140	0
44	20241017	175700	155857530	9140	9140	9140	9140	0
45	20241017	175600	155857530	9140	9140	9140	9140	0
46	20241017	175500	155857530	9140	9140	9140	9140	0
47	20241017	175400	155857530	9140	9140	9140	9140	0
48	20241017	175300	155857530	9140	9140	9140	9140	0
49	20241017	175200	155857530	9140	9140	9140	9140	0
50	20241017	175100	155857530	9140	9140	9140	9140	0
51	20241017	175000	155857530	9140	9140	9140	9140	0
52	20241017	174900	155857530	9140	9140	9140	9140	0
53	20241017	174800	155857530	9140	9140	9140	9140	0
54	20241017	174700	155857530	9140	9140	9140	9140	0
55	20241017	174600	155857530	9140	9140	9140	9140	0
56	20241017	174500	155857530	9140	9140	9140	9140	0
57	20241017	174400	155857530	9140	9140	9140	9140	0
58	20241017	174300	155857530	9140	9140	9140	9140	0
59	20241017	174200	155857530	9140	9140	9140	9140	0
60	20241017	174100	155857530	9140	9140	9140	9140	0
61	20241017	174000	155857530	9140	9140	9140	9140	0
62	20241017	173900	155857530	9140	9140	9140	9140	509
63	20241017	173800	155857530	9140	9140	9140	9140	0
64	20241017	173700	155857530	9140	9140	9140	9140	0
65	20241017	173600	155857530	9140	9140	9140	9140	0
66	20241017	173500	155857530	9140	9140	9140	9140	0
67	20241017	173400	155857530	9140	9140	9140	9140	0
68	20241017	173300	155857530	9140	9140	9140	9140	0
69	20241017	173200	155857530	9140	9140	9140	9140	0
70	20241017	173100	155857530	9140	9140	9140	9140	0
71	20241017	173000	155857530	9140	9140	9140	9140	0
72	20241017	172900	155857530	9140	9140	9140	9140	0
73	20241017	172800	155857530	9140	9140	9140	9140	0
74	20241017	172700	155857530	9140	9140	9140	9140	0
75	20241017	172600	155857530	9140	9140	9140	9140	0
76	20241017	172500	155857530	9140	9140	9140	9140	0
77	20241017	172400	155857530	9140	9140	9140	9140	0
78	20241017	172300	155857530	9140	9140	9140	9140	0
79	20241017	172200	155857530	9140	9140	9140	9140	0
80	20241017	172100	155857530	9140	9140	9140	9140	0
81	20241017	172000	155857530	9140	9140	9140	9140	0
82	20241017	171900	155857530	9140	9140	9140	9140	0
83	20241017	171800	155857530	9140	9140	9140	9140	0
84	20241017	171700	155857530	9140	9140	9140	9140	0
85	20241017	171600	155857530	9140	9140	9140	9140	0
86	20241017	171500	155857530	9140	9140	9140	9140	0
87	20241017	171400	155857530	9140	9140	9140	9140	0
88	20241017	171300	155857530	9140	9140	9140	9140	0
89	20241017	171200	155857530	9140	9140	9140	9140	0
90	20241017	171100	155857530	9140	9140	9140	9140	0
91	20241017	171000	155857530	9140	9140	9140	9140	0
92	20241017	170900	155857530	9140	9140	9140	9140	509
93	20241017	170800	155857530	9140	9140	9140	9140	0
94	20241017	170700	155857530	9140	9140	9140	9140	0
95	20241017	170600	155857530	9140	9140	9140	9140	0
96	20241017	170500	155857530	9140	9140	9140	9140	0
97	20241017	170400	155857530	9140	9140	9140	9140	0
98	20241017	170300	155857530	9140	9140	9140	9140	0
99	20241017	170200	155857530	9140	9140	9140	9140	0
100	20241017	170100	155857530	9140	9140	9140	9140	0
101	20241017	170000	155857530	9140	9140	9140	9140	0
102	20241017	165900	155857530	9140	9140	9140	9140	0
103	20241017	165800	155857530	9140	9140	9140	9140	0
104	20241017	165700	155857530	9140	9140	9140	9140	0
105	20241017	165600	155857530	9140	9140	9140	9140	0
106	20241017	165500	155857530	9140	9140	9140	9140	0
107	20241017	165400	155857530	9140	9140	9140	9140	0
108	20241017	165300	155857530	9140	9140	9140	9140	0
109	20241017	165200	155857530	9140	9140	9140	9140	0
110	20241017	165100	155857530	9140	9140	9140	9140	0
111	20241017	165000	155857530	9140	9140	9140	9140	0
112	20241017	164900	155857530	9140	9140	9140	9140	0
113	20241017	164800	155857530	9140	9140	9140	9140	0
114	20241017	164700	155857530	9140	9140	9140	9140	0
115	20241017	164600	155857530	9140	9140	9140	9140	0
116	20241017	164500	155857530	9140	9140	9140	9140	0
117	20241017	164400	155857530	9140	9140	9140	9140	0
118	20241017	164300	155857530	9140	9140	9140	9140	0
119	20241017	164200	155857530	9140	9140	9140	9140	0
120	20241017	164100	155857530	9140	9140	9140	9140	0
121	20241017	164000	155857530	9140	9140	9140	9140	0
122	20241017	163900	155857530	9140	9140	9140	9140	509
123	20241017	163800	155857530	9140	9140	9140	9140	0
124	20241017	163700	155857530	9140	9140	9140	9140	0
125	20241017	163600	155857530	9140	9140	9140	9140	0
126	20241017	163500	155857530	9140	9140	9140	9140	0
127	20241017	163400	155857530	9140	9140	9140	9140	0
128	20241017	163300	155857530	9140	9140	9140	9140	0
129	20241017	163200	155857530	9140	9140	9140	9140	0
130	20241017	163100	155857530	9140	9140	9140	9140	0
131	20241017	163000	155857530	9140	9140	9140	9140	0
132	20241017	162900	155857530	9140	9140	9140	9140	0
133	20241017	162800	155857530	9140	9140	9140	9140	0
134	20241017	162700	155857530	9140	9140	9140	9140	0
135	20241017	162600	155857530	9140	9140	9140	9140	0
136	20241017	162500	155857530	9140	9140	9140	9140	0
137	20241017	162400	155857530	9140	9140	9140	9140	0
138	20241017	162300	155857530	9140	9140	9140	9140	0
139	20241017	162200	155857530	9140	9140	9140	9140	0
140	20241017	162100	155857530	9140	9140	9140	9140	0
141	20241017	162000	155857530	9140	9140	9140	9140	0
142	20241017	161900	155857530	9140	9140	9140	9140	0
143	20241017	161800	155857530	9140	9140	9140	9140	0
144	20241017	161700	155857530	9140	9140	9140	9140	0
145	20241017	161600	155857530	9140	9140	9140	9140	0
146	20241017	161500	155857530	9140	9140	9140	9140	0
147	20241017	161400	155857530	9140	9140	9140	9140	0
148	20241017	161300	155857530	9140	9140	9140	9140	0
149	20241017	161200	155857530	9140	9140	9140	9140	0
150	20241017	161100	155857530	9140	9140	9140	9140	0
151	20241017	161000	155857530	9140	9140	9140	9140	0
152	20241017	160900	155857530	9140	9140	9140	9140	509
153	20241017	160800	155857530	9140	9140	9140	9140	0
154	20241017	160700	155857530	9140	9140	9140	9140	0
155	20241017	160600	155857530	9140	9140	9140	9140	0
156	20241017	160500	155857530	9140	9140	9140	9140	0
157	20241017	160400	155857530	9140	9140	9140	9140	0
158	20241017	160300	155857530	9140	9140	9140	9140	0
159	20241017	160200	155857530	9140	9140	9140	9140	0
160	20241017	160100	155857530	9140	9140	9140	9140	0
161	20241017	160000	155857530	9140	9140	9140	9140	0
162	20241017	155900	155857530	9140	9140	9140	9140	0
163	20241017	155800	155857530	9140	9140	9140	9140	0
164	20241017	155700	155857530	9140	9140	9140	9140	0
165	20241017	155600	155857530	9140	9140	9140	9140	0
166	20241017	155500	155857530	9140	9140	9140	9140	0
167	20241017	155400	155857530	9140	9140	9140	9140	0
168	20241017	155300	155857530	9140	9140	9140	9140	0
169	20241017	155200	155857530	9140	9140	9140	9140	0
170	20241017	155100	155857530	9140	9140	9140	9140	0
171	20241017	155000	155857530	9140	9140	9140	9140	0
172	20241017	154900	155857530	9140	9140	9140	9140	0
173	20241017	154800	155857530	9140	9140	9140	9140	0
174	20241017	154700	155857530	9140	9140	9140	9140	0
175	20241017	154600	155857530	9140	9140	9140	9140	0
176	20241017	154500	155857530	9140	9140	9140	9140	0
177	20241017	154400	155857530	9140	9140	9140	9140	0
178	20241017	154300	155857530	9140	9140	9140	9140	0
179	20241017	154200	155857530	9140	9140	9140	9140	0
180	20241017	154100	155857530	9140	9140	9140	9140	0
181	20241017	154000	155857530	9140	9140	9140	9140	0
182	20241017	153900	155857530	9140	9140	9140	9140	509
183	20241017	153800	155857530	9140	9140	9140	9140	0
184	20241017	153700	155857530	9140	9140	9140	9140	0
185	20241017	153600	155857530	9140	9140	9140	9140	0
186	20241017	153500	155857530	9140	9140	9140	9140	0
187	20241017	153400	155857530	9140	9140	9140	9140	0
188	20241017	153300	155857530	9140	9140	9140	9140	0
189	20241017	153200	155857530	9140	9140	9140	9140	0
190	20241017	153100	155857530	9140	9140	9140	9140	0
191	20241017	153000	155857530	9140	9140	9140	9140	509
192	20241017	152900	151205270	9150	9150	9150	9150	0
193	20241017	152800	151205270	9150	9150	9150	9150	0
194	20241017	152700	151205270	9150	9150	9150	9150	0
195	20241017	152600	151205270	9150	9150	9150	9150	0
196	20241017	152500	151205270	9150	9150	9150	9150	0
197	20241017	152400	151205270	9150	9150	9150	9150	0
198	20241017	152300	151205270	9150	9150	9150	9150	0
199	20241017	152200	151205270	9150	9150	9150	9150	0
200	20241017	152100	151205270	9150	9150	9150	9150	0
201	20241017	152000	151205270	9150	9150	9150	9150	0
202	20241017	151900	151205270	9150	9150	9150	9150	0
203	20241017	151800	151205270	9150	9150	9150	9150	0
204	20241017	151700	151205270	9150	9150	9150	9150	1
205	20241017	151600	151196120	9090	9090	9090	9090	0
206	20241017	151500	151196120	9090	9090	9090	9090	0
207	20241017	151400	151196120	9090	9090	9090	9090	0
208	20241017	151300	151196120	9090	9090	9090	9090	0
209	20241017	151200	151196120	9090	9110	9110	9090	67
210	20241017	151100	150586870	9110	9150	9150	9110	63
211	20241017	151000	150012170	9150	9150	9150	9150	0
212	20241017	150900	150012170	9150	9150	9150	9150	0
213	20241017	150800	150012170	9150	9150	9150	9150	0
214	20241017	150700	150012170	9150	9150	9150	9150	0
215	20241017	150600	150012170	9150	9150	9150	9150	0
216	20241017	150500	150012170	9150	9130	9150	9130	58
217	20241017	150400	149482250	9150	9150	9150	9150	0
218	20241017	150300	149482250	9150	9150	9150	9150	0
219	20241017	150200	149482250	9150	9150	9150	9150	0
220	20241017	150100	149482250	9150	9150	9150	9150	0
221	20241017	150000	149482250	9150	9150	9150	9150	0
222	20241017	145900	149482250	9150	9150	9150	9150	0
223	20241017	145800	149482250	9150	9150	9150	9150	0
224	20241017	145700	149482250	9150	9150	9150	9150	25
225	20241017	145600	149253500	9150	9130	9150	9130	30
226	20241017	145500	148979020	9100	9110	9110	9100	300
227	20241017	145400	146248980	9100	9100	9100	9100	0
228	20241017	145300	146248980	9100	9100	9100	9100	0
229	20241017	145200	146248980	9100	9100	9100	9100	1
230	20241017	145100	146239880	9090	9090	9090	9090	0
231	20241017	145000	146239880	9090	9090	9090	9090	0
232	20241017	144900	146239880	9090	9090	9090	9090	0
233	20241017	144800	146239880	9090	9090	9090	9090	0
234	20241017	144700	146239880	9090	9090	9090	9090	0
235	20241017	144600	146239880	9090	9090	9090	9090	119
236	20241017	144500	145158170	9090	9090	9090	9090	125
237	20241017	144400	144021920	9090	9100	9100	9090	375
238	20241017	144300	140610060	9110	9110	9110	9110	0
239	20241017	144200	140610060	9110	9110	9110	9110	17
240	20241017	144100	140455190	9120	9120	9120	9120	0
241	20241017	144000	140455190	9120	9120	9120	9120	0
242	20241017	143900	140455190	9120	9120	9120	9120	0
243	20241017	143800	140455190	9120	9120	9120	9120	0
244	20241017	143700	140455190	9120	9120	9120	9120	109
245	20241017	143600	139461110	9120	9120	9120	9120	110
246	20241017	143500	138457910	9120	9120	9120	9120	0
247	20241017	143400	138457910	9120	9120	9120	9120	0
248	20241017	143300	138457910	9120	9120	9120	9120	0
249	20241017	143200	138457910	9120	9120	9120	9120	3
250	20241017	143100	138430550	9130	9130	9130	9130	5
251	20241017	143000	138384900	9130	9130	9130	9130	0
252	20241017	142900	138384900	9130	9130	9130	9130	0
253	20241017	142800	138384900	9130	9130	9130	9130	0
254	20241017	142700	138384900	9130	9130	9130	9130	0
255	20241017	142600	138384900	9130	9130	9130	9130	0
256	20241017	142500	138384900	9130	9130	9130	9130	1
257	20241017	142400	138375770	9130	9130	9130	9130	0
258	20241017	142300	138375770	9130	9130	9130	9130	100
259	20241017	142200	137462770	9130	9130	9130	9130	0
260	20241017	142100	137462770	9130	9130	9130	9130	24
261	20241017	142000	137243650	9160	9160	9160	9160	0
262	20241017	141900	137243650	9160	9160	9160	9160	0
263	20241017	141800	137243650	9160	9160	9160	9160	0
264	20241017	141700	137243650	9160	9160	9160	9160	2
265	20241017	141600	137225330	9120	9120	9120	9120	0
266	20241017	141500	137225330	9120	9120	9120	9120	6
267	20241017	141400	137170610	9170	9170	9170	9170	0
268	20241017	141300	137170610	9170	9170	9170	9170	0
269	20241017	141200	137170610	9170	9170	9170	9170	0
270	20241017	141100	137170610	9170	9170	9170	9170	10
271	20241017	141000	137078910	9170	9170	9170	9170	0
272	20241017	140900	137078910	9170	9170	9170	9170	0
273	20241017	140800	137078910	9170	9160	9170	9160	2
274	20241017	140700	137060580	9190	9190	9190	9190	0
275	20241017	140600	137060580	9190	9190	9190	9190	0
276	20241017	140500	137060580	9190	9190	9190	9190	0
277	20241017	140400	137060580	9190	9190	9190	9190	0
278	20241017	140300	137060580	9190	9190	9190	9190	0
279	20241017	140200	137060580	9190	9190	9190	9190	0
280	20241017	140100	137060580	9190	9190	9190	9190	0
281	20241017	140000	137060580	9190	9190	9190	9190	0
282	20241017	135900	137060580	9190	9190	9190	9190	0
283	20241017	135800	137060580	9190	9190	9190	9190	0
284	20241017	135700	137060580	9190	9190	9190	9190	0
285	20241017	135600	137060580	9190	9190	9190	9190	0
286	20241017	135500	137060580	9190	9190	9190	9190	0
287	20241017	135400	137060580	9190	9180	9190	9180	6
288	20241017	135300	137005480	9190	9190	9190	9190	0
289	20241017	135200	137005480	9190	9190	9190	9190	0
290	20241017	135100	137005480	9190	9190	9190	9190	0
291	20241017	135000	137005480	9190	9190	9190	9190	0
292	20241017	134900	137005480	9190	9140	9190	9140	400
293	20241017	134800	133338380	9080	9100	9100	9080	10
294	20241017	134700	133247540	9100	9100	9100	9100	3
295	20241017	134600	133220240	9100	9110	9110	9100	301
296	20241017	134500	130478140	9140	9140	9140	9140	0
297	20241017	134400	130478140	9140	9140	9140	9140	0
298	20241017	134300	130478140	9140	9140	9140	9140	1
299	20241017	134200	130469000	9140	9140	9140	9140	0
300	20241017	134100	130469000	9140	9140	9140	9140	0
301	20241017	134000	130469000	9140	9140	9140	9140	0
302	20241017	133900	130469000	9140	9140	9140	9140	0
303	20241017	133800	130469000	9140	9140	9140	9140	0
304	20241017	133700	130469000	9140	9140	9140	9140	0
305	20241017	133600	130469000	9140	9140	9140	9140	0
306	20241017	133500	130469000	9140	9140	9140	9140	0
307	20241017	133400	130469000	9140	9140	9140	9140	1
308	20241017	133300	130459860	9000	9130	9130	9000	1779
309	20241017	133200	114342650	9140	9140	9140	9140	0
310	20241017	133100	114342650	9140	9140	9140	9140	0
311	20241017	133000	114342650	9140	9140	9140	9140	0
312	20241017	132900	114342650	9140	9140	9140	9140	0
313	20241017	132800	114342650	9140	9140	9140	9140	5
314	20241017	132700	114296950	9140	9140	9140	9140	0
315	20241017	132600	114296950	9140	9140	9140	9140	0
316	20241017	132500	114296950	9140	9140	9140	9140	0
317	20241017	132400	114296950	9140	9140	9140	9140	0
318	20241017	132300	114296950	9140	9140	9140	9140	0
319	20241017	132200	114296950	9140	9140	9140	9140	0
320	20241017	132100	114296950	9140	9140	9140	9140	0
321	20241017	132000	114296950	9140	9130	9140	9130	54
322	20241017	131900	113803400	9140	9140	9140	9140	11
323	20241017	131800	113702860	9140	9140	9140	9140	0
324	20241017	131700	113702860	9140	9140	9140	9140	0
325	20241017	131600	113702860	9140	9140	9140	9140	133
326	20241017	131500	112487240	9140	9140	9140	9140	4
327	20241017	131400	112450680	9140	9140	9140	9140	0
328	20241017	131300	112450680	9140	9140	9140	9140	5
329	20241017	131200	112404980	9140	9140	9140	9140	0
330	20241017	131100	112404980	9140	9140	9140	9140	0
331	20241017	131000	112404980	9140	9140	9140	9140	0
332	20241017	130900	112404980	9140	9140	9140	9140	0
333	20241017	130800	112404980	9140	9140	9140	9140	0
334	20241017	130700	112404980	9140	9140	9140	9140	2
335	20241017	130600	112386700	9150	9150	9150	9150	0
336	20241017	130500	112386700	9150	9150	9150	9150	0
337	20241017	130400	112386700	9150	9150	9150	9150	40
338	20241017	130300	112020700	9170	9170	9170	9170	0
339	20241017	130200	112020700	9170	9170	9170	9170	0
340	20241017	130100	112020700	9170	9170	9170	9170	1
341	20241017	130000	112011530	9170	9170	9170	9170	0
342	20241017	125900	112011530	9170	9170	9170	9170	0
343	20241017	125800	112011530	9170	9170	9170	9170	0
344	20241017	125700	112011530	9170	9170	9170	9170	0
345	20241017	125600	112011530	9170	9170	9170	9170	0
346	20241017	125500	112011530	9170	9170	9170	9170	0
347	20241017	125400	112011530	9170	9170	9170	9170	0
348	20241017	125300	112011530	9170	9170	9170	9170	46
349	20241017	125200	111589710	9200	9200	9200	9200	1
350	20241017	125100	111580510	9200	9200	9200	9200	0
351	20241017	125000	111580510	9200	9200	9200	9200	0
352	20241017	124900	111580510	9200	9200	9200	9200	0
353	20241017	124800	111580510	9200	9200	9200	9200	0
354	20241017	124700	111580510	9200	9200	9200	9200	0
355	20241017	124600	111580510	9200	9200	9200	9200	0
356	20241017	124500	111580510	9200	9200	9200	9200	0
357	20241017	124400	111580510	9200	9200	9200	9200	12
358	20241017	124300	111470110	9200	9200	9200	9200	3
359	20241017	124200	111442510	9190	9190	9190	9190	100
360	20241017	124100	110523510	9200	9200	9200	9200	0
361	20241017	124000	110523510	9200	9200	9200	9200	0
362	20241017	123900	110523510	9200	9200	9200	9200	0
363	20241017	123800	110523510	9200	9200	9200	9200	0
364	20241017	123700	110523510	9200	9200	9200	9200	0
365	20241017	123600	110523510	9200	9200	9200	9200	0
366	20241017	123500	110523510	9200	9200	9200	9200	0
367	20241017	123400	110523510	9200	9200	9200	9200	1
368	20241017	123300	110514310	9140	9140	9140	9140	0
369	20241017	123200	110514310	9140	9140	9200	9140	4
370	20241017	123100	110477650	9140	9140	9140	9140	0
371	20241017	123000	110477650	9140	9140	9140	9140	0
372	20241017	122900	110477650	9140	9140	9140	9140	0
373	20241017	122800	110477650	9140	9140	9140	9140	76
374	20241017	122700	109783010	9140	9140	9140	9140	0
375	20241017	122600	109783010	9140	9150	9150	9140	56
376	20241017	122500	109271060	9150	9150	9150	9150	0
377	20241017	122400	109271060	9150	9150	9150	9150	0
378	20241017	122300	109271060	9150	9150	9150	9150	0
379	20241017	122200	109271060	9150	9150	9150	9150	0
380	20241017	122100	109271060	9150	9150	9150	9150	0
381	20241017	122000	109271060	9150	9150	9150	9150	0
382	20241017	121900	109271060	9150	9150	9150	9150	0
383	20241017	121800	109271060	9150	9150	9150	9150	0
384	20241017	121700	109271060	9150	9150	9150	9150	0
385	20241017	121600	109271060	9150	9150	9150	9150	0
386	20241017	121500	109271060	9150	9150	9150	9150	0
387	20241017	121400	109271060	9150	9150	9150	9150	0
388	20241017	121300	109271060	9150	9150	9150	9150	0
389	20241017	121200	109271060	9150	9150	9150	9150	0
390	20241017	121100	109271060	9150	9160	9160	9150	557
391	20241017	121000	104174490	9150	9150	9150	9150	0
392	20241017	120900	104174490	9150	9150	9150	9150	0
393	20241017	120800	104174490	9150	9150	9150	9150	3
394	20241017	120700	104147040	9190	9190	9190	9190	0
395	20241017	120600	104147040	9190	9190	9190	9190	1
396	20241017	120500	104137850	9190	9190	9190	9190	0
397	20241017	120400	104137850	9190	9190	9190	9190	0
398	20241017	120300	104137850	9190	9190	9190	9190	0
399	20241017	120200	104137850	9190	9190	9190	9190	0
400	20241017	120100	104137850	9190	9190	9190	9190	0
401	20241017	120000	104137850	9190	9190	9190	9190	100
402	20241017	115900	103218850	9190	9190	9190	9190	0
403	20241017	115800	103218850	9190	9190	9190	9190	1
404	20241017	115700	103209660	9140	9140	9140	9140	0
405	20241017	115600	103209660	9140	9140	9140	9140	0
406	20241017	115500	103209660	9140	9140	9140	9140	30
407	20241017	115400	102935460	9140	9140	9140	9140	0
408	20241017	115300	102935460	9140	9140	9140	9140	197
409	20241017	115200	101134880	9140	9140	9140	9140	0
410	20241017	115100	101134880	9140	9140	9140	9140	0
411	20241017	115000	101134880	9140	9140	9140	9140	2
412	20241017	114900	101116600	9190	9190	9190	9190	9
413	20241017	114800	101033890	9190	9190	9190	9190	0
414	20241017	114700	101033890	9190	9190	9190	9190	0
415	20241017	114600	101033890	9190	9190	9190	9190	1
416	20241017	114500	101024700	9190	9190	9190	9190	1
417	20241017	114400	101015510	9140	9140	9140	9140	0
418	20241017	114300	101015510	9140	9140	9140	9140	0
419	20241017	114200	101015510	9140	9140	9140	9140	0
420	20241017	114100	101015510	9140	9140	9140	9140	0
421	20241017	114000	101015510	9140	9140	9140	9140	0
422	20241017	113900	101015510	9140	9140	9140	9140	0
423	20241017	113800	101015510	9140	9140	9140	9140	0
424	20241017	113700	101015510	9140	9140	9140	9140	0
425	20241017	113600	101015510	9140	9140	9140	9140	0
426	20241017	113500	101015510	9140	9140	9140	9140	7
427	20241017	113400	100951530	9140	9140	9140	9140	0
428	20241017	113300	100951530	9140	9140	9140	9140	0
429	20241017	113200	100951530	9140	9140	9140	9140	0
430	20241017	113100	100951530	9140	9140	9140	9140	1
431	20241017	113000	100942390	9200	9200	9200	9200	2
432	20241017	112900	100923990	9200	9200	9200	9200	0
433	20241017	112800	100923990	9200	9200	9200	9200	0
434	20241017	112700	100923990	9200	9200	9200	9200	0
435	20241017	112600	100923990	9200	9200	9200	9200	0
436	20241017	112500	100923990	9200	9200	9200	9200	1
437	20241017	112400	100914790	9200	9200	9200	9200	0
438	20241017	112300	100914790	9200	9200	9200	9200	1
439	20241017	112200	100905590	9200	9200	9200	9200	0
440	20241017	112100	100905590	9200	9200	9200	9200	0
441	20241017	112000	100905590	9200	9200	9200	9200	5
442	20241017	111900	100859590	9140	9140	9140	9140	3
443	20241017	111800	100832170	9190	9180	9190	9180	436
444	20241017	111700	96826130	9190	9190	9190	9190	0
445	20241017	111600	96826130	9190	9190	9190	9190	0
446	20241017	111500	96826130	9190	9190	9190	9190	0
447	20241017	111400	96826130	9190	9190	9190	9190	0
448	20241017	111300	96826130	9190	9190	9190	9190	0
449	20241017	111200	96826130	9190	9190	9190	9190	1
450	20241017	111100	96816940	9190	9190	9190	9190	1
451	20241017	111000	96807750	9190	9190	9190	9190	0
452	20241017	110900	96807750	9190	9190	9190	9190	0
453	20241017	110800	96807750	9190	9190	9190	9190	0
454	20241017	110700	96807750	9190	9190	9190	9190	0
455	20241017	110600	96807750	9190	9190	9190	9190	0
456	20241017	110500	96807750	9190	9190	9190	9190	0
457	20241017	110400	96807750	9190	9190	9190	9190	0
458	20241017	110300	96807750	9190	9190	9190	9190	0
459	20241017	110200	96807750	9190	9190	9190	9190	0
460	20241017	110100	96807750	9190	9190	9190	9190	0
461	20241017	110000	96807750	9190	9120	9190	9120	79
462	20241017	105900	96086780	9120	9120	9120	9120	0
463	20241017	105800	96086780	9120	9120	9120	9120	5
464	20241017	105700	96041180	9120	9120	9120	9120	0
465	20241017	105600	96041180	9120	9120	9120	9120	0
466	20241017	105500	96041180	9120	9120	9120	9120	0
467	20241017	105400	96041180	9120	9120	9120	9120	1
468	20241017	105300	96032060	9120	9120	9120	9120	1
469	20241017	105200	96022940	9120	9120	9120	9120	201
470	20241017	105100	94189820	9100	9100	9100	9100	0
471	20241017	105000	94189820	9100	9110	9110	9100	41
472	20241017	104900	93816700	9120	9120	9120	9120	0
473	20241017	104800	93816700	9120	9120	9120	9120	302
474	20241017	104700	91062460	9120	9170	9170	9120	9
475	20241017	104600	90980020	9190	9190	9190	9190	0
476	20241017	104500	90980020	9190	9190	9190	9190	0
477	20241017	104400	90980020	9190	9190	9190	9190	0
478	20241017	104300	90980020	9190	9190	9190	9190	56
479	20241017	104200	90465380	9190	9190	9190	9190	0
480	20241017	104100	90465380	9190	9190	9190	9190	2
481	20241017	104000	90447000	9130	9130	9130	9130	11
482	20241017	103900	90346570	9190	9190	9190	9190	0
483	20241017	103800	90346570	9190	9190	9190	9190	0
484	20241017	103700	90346570	9190	9190	9190	9190	0
485	20241017	103600	90346570	9190	9190	9190	9190	1
486	20241017	103500	90337380	9190	9190	9190	9190	0
487	20241017	103400	90337380	9190	9190	9190	9190	1
488	20241017	103300	90328190	9130	9130	9130	9130	1
489	20241017	103200	90319060	9190	9190	9190	9190	0
490	20241017	103100	90319060	9190	9190	9190	9190	0
491	20241017	103000	90319060	9190	9190	9190	9190	0
492	20241017	102900	90319060	9190	9190	9190	9190	4
493	20241017	102800	90282300	9190	9190	9190	9170	309
494	20241017	102700	87448590	9180	9180	9180	9180	0
495	20241017	102600	87448590	9180	9180	9180	9180	500
496	20241017	102500	82858590	9190	9180	9190	9180	6
497	20241017	102400	82803490	9190	9180	9190	9180	3
498	20241017	102300	82775940	9180	9190	9190	9180	9
499	20241017	102200	82693300	9160	9160	9160	9160	100
500	20241017	102100	81777300	9160	9160	9160	9160	5
501	20241017	102000	81731500	9160	9160	9160	9160	0
502	20241017	101900	81731500	9160	9160	9160	9160	1
503	20241017	101800	81722340	9160	9160	9160	9160	1
504	20241017	101700	81713180	9100	9140	9140	9100	200
505	20241017	101600	79889720	9140	9140	9140	9140	0
506	20241017	101500	79889720	9140	9140	9140	9140	2
507	20241017	101400	79871440	9160	9160	9160	9160	0
508	20241017	101300	79871440	9160	9160	9160	9160	1
509	20241017	101200	79862280	9180	9180	9180	9180	7
510	20241017	101100	79798020	9200	9200	9200	9200	0
511	20241017	101000	79798020	9200	9200	9200	9200	12
512	20241017	100900	79687620	9200	9200	9200	9200	1
513	20241017	100800	79678420	9200	9200	9200	9200	0
514	20241017	100700	79678420	9200	9200	9200	9200	2
515	20241017	100600	79660020	9200	9200	9200	9200	51
516	20241017	100500	79190820	9200	9210	9210	9200	71
517	20241017	100400	78537410	9210	9200	9210	9200	164
518	20241017	100300	77028590	9200	9200	9200	9200	260
519	20241017	100200	74636590	9200	9200	9200	9200	20
520	20241017	100100	74452590	9140	9140	9140	9140	0
521	20241017	100000	74452590	9140	9140	9140	9140	0
522	20241017	095900	74452590	9140	9140	9140	9140	0
523	20241017	095800	74452590	9140	9140	9140	9140	11
524	20241017	095700	74352050	9200	9200	9200	9200	0
525	20241017	095600	74352050	9200	9180	9200	9180	4
526	20241017	095500	74315280	9200	9180	9200	9180	4
527	20241017	095400	74278500	9180	9180	9180	9180	20
528	20241017	095300	74094900	9180	9170	9180	9170	5
529	20241017	095200	74049010	9140	9140	9140	9140	0
530	20241017	095100	74049010	9140	9180	9180	9140	15
531	20241017	095000	73911870	9180	9200	9200	9180	3
532	20241017	094900	73884290	9200	9130	9200	9130	7
533	20241017	094800	73819960	9110	9170	9170	9110	465
534	20241017	094700	69577080	9160	9170	9170	9160	52
535	20241017	094600	69100750	9170	9170	9170	9170	0
536	20241017	094500	69100750	9170	9170	9170	9170	0
537	20241017	094400	69100750	9170	9170	9170	9170	2
538	20241017	094300	69082410	9180	9180	9180	9180	0
539	20241017	094200	69082410	9180	9170	9180	9150	264
540	20241017	094100	66665220	9180	9180	9180	9180	0
541	20241017	094000	66665220	9180	9240	9240	9180	209
542	20241017	093900	64746000	9240	9240	9240	9240	1
543	20241017	093800	64736760	9250	9250	9250	9250	0
544	20241017	093700	64736760	9250	9250	9250	9250	20
545	20241017	093600	64551760	9250	9250	9260	9250	202
546	20241017	093500	62681270	9260	9250	9260	9250	200
547	20241017	093400	60829290	9260	9230	9260	9230	761
548	20241017	093300	53793980	9230	9230	9230	9220	5
549	20241017	093200	53747840	9200	9230	9230	9200	51
550	20241017	093100	53278010	9230	9230	9230	9230	0
551	20241017	093000	53278010	9230	9230	9230	9230	0
552	20241017	092900	53278010	9230	9230	9230	9230	0
553	20241017	092800	53278010	9230	9230	9230	9230	0
554	20241017	092700	53278010	9230	9230	9230	9230	0
555	20241017	092600	53278010	9230	9230	9230	9230	10
556	20241017	092500	53185710	9230	9230	9230	9230	20
557	20241017	092400	53001110	9230	9230	9230	9230	2
558	20241017	092300	52982650	9180	9230	9230	9180	186
559	20241017	092200	51274010	9240	9230	9240	9230	2
560	20241017	092100	51255540	9210	9240	9240	9210	51
561	20241017	092000	50785800	9240	9230	9250	9210	502
562	20241017	091900	46148420	9170	9180	9180	9170	1420
563	20241017	091800	33113060	9250	9250	9250	9250	60
564	20241017	091700	32558060	9250	9190	9250	9190	189
565	20241017	091600	30810510	9250	9250	9250	9250	12
566	20241017	091500	30699510	9250	9240	9270	9170	736
567	20241017	091400	23900800	9240	9180	9240	9170	611
568	20241017	091300	18262860	9180	9180	9180	9180	1
569	20241017	091200	18253680	9230	9230	9230	9230	0
570	20241017	091100	18253680	9230	9230	9230	9230	0
571	20241017	091000	18253680	9230	9230	9230	9230	3
572	20241017	090900	18225990	9230	9230	9230	9230	10
573	20241017	090800	18133690	9230	9230	9230	9230	30
574	20241017	090700	17856790	9230	9230	9230	9230	16
575	20241017	090600	17709110	9230	9220	9230	9220	507
576	20241017	090500	13030500	9220	9220	9220	9210	303
577	20241017	090400	10236890	9210	9210	9210	9200	543
578	20241017	090300	5236360	9210	9130	9210	9130	3
579	20241017	090200	5208810	9110	9130	9140	9110	37
580	20241017	090100	4870890	9100	9100	9100	9100	0
581	20241017	090000	4870890	9100	9070	9100	9070	537