KissMeData/003070/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183800	236480450	9150	9150	9150	9150	208
3	20241105	183700	236480450	9150	9150	9150	9150	0
4	20241105	183600	236480450	9150	9150	9150	9150	0
5	20241105	183500	236480450	9150	9150	9150	9150	0
6	20241105	183400	236480450	9150	9150	9150	9150	0
7	20241105	183300	236480450	9150	9150	9150	9150	0
8	20241105	183200	236480450	9150	9150	9150	9150	0
9	20241105	183100	236480450	9150	9150	9150	9150	0
10	20241105	183000	236480450	9150	9150	9150	9150	0
11	20241105	182900	236480450	9150	9150	9150	9150	0
12	20241105	182800	236480450	9150	9150	9150	9150	0
13	20241105	182700	236480450	9150	9150	9150	9150	0
14	20241105	182600	236480450	9150	9150	9150	9150	0
15	20241105	182500	236480450	9150	9150	9150	9150	0
16	20241105	182400	236480450	9150	9150	9150	9150	0
17	20241105	182300	236480450	9150	9150	9150	9150	0
18	20241105	182200	236480450	9150	9150	9150	9150	0
19	20241105	182100	236480450	9150	9150	9150	9150	0
20	20241105	182000	236480450	9150	9150	9150	9150	0
21	20241105	181900	236480450	9150	9150	9150	9150	0
22	20241105	181800	236480450	9150	9150	9150	9150	0
23	20241105	181700	236480450	9150	9150	9150	9150	0
24	20241105	181600	236480450	9150	9150	9150	9150	0
25	20241105	181500	236480450	9150	9150	9150	9150	0
26	20241105	181400	236480450	9150	9150	9150	9150	0
27	20241105	181300	236480450	9150	9150	9150	9150	0
28	20241105	181200	236480450	9150	9150	9150	9150	0
29	20241105	181100	236480450	9150	9150	9150	9150	0
30	20241105	181000	236480450	9150	9150	9150	9150	0
31	20241105	180900	236480450	9150	9150	9150	9150	0
32	20241105	180800	236480450	9150	9150	9150	9150	208
33	20241105	180700	236480450	9150	9150	9150	9150	0
34	20241105	180600	236480450	9150	9150	9150	9150	0
35	20241105	180500	236480450	9150	9150	9150	9150	0
36	20241105	180400	236480450	9150	9150	9150	9150	0
37	20241105	180300	236480450	9150	9150	9150	9150	0
38	20241105	180200	236480450	9150	9150	9150	9150	0
39	20241105	180100	236480450	9150	9150	9150	9150	0
40	20241105	180000	236480450	9150	9150	9150	9150	0
41	20241105	175900	236480450	9150	9150	9150	9150	0
42	20241105	175800	236480450	9150	9150	9150	9150	0
43	20241105	175700	236480450	9150	9150	9150	9150	0
44	20241105	175600	236480450	9150	9150	9150	9150	0
45	20241105	175500	236480450	9150	9150	9150	9150	0
46	20241105	175400	236480450	9150	9150	9150	9150	0
47	20241105	175300	236480450	9150	9150	9150	9150	0
48	20241105	175200	236480450	9150	9150	9150	9150	0
49	20241105	175100	236480450	9150	9150	9150	9150	0
50	20241105	175000	236480450	9150	9150	9150	9150	0
51	20241105	174900	236480450	9150	9150	9150	9150	0
52	20241105	174800	236480450	9150	9150	9150	9150	0
53	20241105	174700	236480450	9150	9150	9150	9150	0
54	20241105	174600	236480450	9150	9150	9150	9150	0
55	20241105	174500	236480450	9150	9150	9150	9150	0
56	20241105	174400	236480450	9150	9150	9150	9150	0
57	20241105	174300	236480450	9150	9150	9150	9150	0
58	20241105	174200	236480450	9150	9150	9150	9150	0
59	20241105	174100	236480450	9150	9150	9150	9150	0
60	20241105	174000	236480450	9150	9150	9150	9150	0
61	20241105	173900	236480450	9150	9150	9150	9150	0
62	20241105	173800	236480450	9150	9150	9150	9150	208
63	20241105	173700	236480450	9150	9150	9150	9150	0
64	20241105	173600	236480450	9150	9150	9150	9150	0
65	20241105	173500	236480450	9150	9150	9150	9150	0
66	20241105	173400	236480450	9150	9150	9150	9150	0
67	20241105	173300	236480450	9150	9150	9150	9150	0
68	20241105	173200	236480450	9150	9150	9150	9150	0
69	20241105	173100	236480450	9150	9150	9150	9150	0
70	20241105	173000	236480450	9150	9150	9150	9150	0
71	20241105	172900	236480450	9150	9150	9150	9150	0
72	20241105	172800	236480450	9150	9150	9150	9150	0
73	20241105	172700	236480450	9150	9150	9150	9150	0
74	20241105	172600	236480450	9150	9150	9150	9150	0
75	20241105	172500	236480450	9150	9150	9150	9150	0
76	20241105	172400	236480450	9150	9150	9150	9150	0
77	20241105	172300	236480450	9150	9150	9150	9150	0
78	20241105	172200	236480450	9150	9150	9150	9150	0
79	20241105	172100	236480450	9150	9150	9150	9150	0
80	20241105	172000	236480450	9150	9150	9150	9150	0
81	20241105	171900	236480450	9150	9150	9150	9150	0
82	20241105	171800	236480450	9150	9150	9150	9150	0
83	20241105	171700	236480450	9150	9150	9150	9150	0
84	20241105	171600	236480450	9150	9150	9150	9150	0
85	20241105	171500	236480450	9150	9150	9150	9150	0
86	20241105	171400	236480450	9150	9150	9150	9150	0
87	20241105	171300	236480450	9150	9150	9150	9150	0
88	20241105	171200	236480450	9150	9150	9150	9150	0
89	20241105	171100	236480450	9150	9150	9150	9150	0
90	20241105	171000	236480450	9150	9150	9150	9150	0
91	20241105	170900	236480450	9150	9150	9150	9150	0
92	20241105	170800	236480450	9150	9150	9150	9150	208
93	20241105	170700	236480450	9150	9150	9150	9150	0
94	20241105	170600	236480450	9150	9150	9150	9150	0
95	20241105	170500	236480450	9150	9150	9150	9150	0
96	20241105	170400	236480450	9150	9150	9150	9150	0
97	20241105	170300	236480450	9150	9150	9150	9150	0
98	20241105	170200	236480450	9150	9150	9150	9150	0
99	20241105	170100	236480450	9150	9150	9150	9150	0
100	20241105	170000	236480450	9150	9150	9150	9150	0
101	20241105	165900	236480450	9150	9150	9150	9150	0
102	20241105	165800	236480450	9150	9150	9150	9150	0
103	20241105	165700	236480450	9150	9150	9150	9150	0
104	20241105	165600	236480450	9150	9150	9150	9150	0
105	20241105	165500	236480450	9150	9150	9150	9150	0
106	20241105	165400	236480450	9150	9150	9150	9150	0
107	20241105	165300	236480450	9150	9150	9150	9150	0
108	20241105	165200	236480450	9150	9150	9150	9150	0
109	20241105	165100	236480450	9150	9150	9150	9150	0
110	20241105	165000	236480450	9150	9150	9150	9150	0
111	20241105	164900	236480450	9150	9150	9150	9150	0
112	20241105	164800	236480450	9150	9150	9150	9150	0
113	20241105	164700	236480450	9150	9150	9150	9150	0
114	20241105	164600	236480450	9150	9150	9150	9150	0
115	20241105	164500	236480450	9150	9150	9150	9150	0
116	20241105	164400	236480450	9150	9150	9150	9150	0
117	20241105	164300	236480450	9150	9150	9150	9150	0
118	20241105	164200	236480450	9150	9150	9150	9150	0
119	20241105	164100	236480450	9150	9150	9150	9150	0
120	20241105	164000	236480450	9150	9150	9150	9150	0
121	20241105	163900	236480450	9150	9150	9150	9150	0
122	20241105	163800	236480450	9150	9150	9150	9150	208
123	20241105	163700	236480450	9150	9150	9150	9150	0
124	20241105	163600	236480450	9150	9150	9150	9150	0
125	20241105	163500	236480450	9150	9150	9150	9150	0
126	20241105	163400	236480450	9150	9150	9150	9150	0
127	20241105	163300	236480450	9150	9150	9150	9150	0
128	20241105	163200	236480450	9150	9150	9150	9150	0
129	20241105	163100	236480450	9150	9150	9150	9150	0
130	20241105	163000	236480450	9150	9150	9150	9150	0
131	20241105	162900	236480450	9150	9150	9150	9150	0
132	20241105	162800	236480450	9150	9150	9150	9150	0
133	20241105	162700	236480450	9150	9150	9150	9150	0
134	20241105	162600	236480450	9150	9150	9150	9150	0
135	20241105	162500	236480450	9150	9150	9150	9150	0
136	20241105	162400	236480450	9150	9150	9150	9150	0
137	20241105	162300	236480450	9150	9150	9150	9150	0
138	20241105	162200	236480450	9150	9150	9150	9150	0
139	20241105	162100	236480450	9150	9150	9150	9150	0
140	20241105	162000	236480450	9150	9150	9150	9150	0
141	20241105	161900	236480450	9150	9150	9150	9150	0
142	20241105	161800	236480450	9150	9150	9150	9150	0
143	20241105	161700	236480450	9150	9150	9150	9150	0
144	20241105	161600	236480450	9150	9150	9150	9150	0
145	20241105	161500	236480450	9150	9150	9150	9150	0
146	20241105	161400	236480450	9150	9150	9150	9150	0
147	20241105	161300	236480450	9150	9150	9150	9150	0
148	20241105	161200	236480450	9150	9150	9150	9150	0
149	20241105	161100	236480450	9150	9150	9150	9150	0
150	20241105	161000	236480450	9150	9150	9150	9150	0
151	20241105	160900	236480450	9150	9150	9150	9150	0
152	20241105	160800	236480450	9150	9150	9150	9150	208
153	20241105	160700	236480450	9150	9150	9150	9150	0
154	20241105	160600	236480450	9150	9150	9150	9150	0
155	20241105	160500	236480450	9150	9150	9150	9150	0
156	20241105	160400	236480450	9150	9150	9150	9150	0
157	20241105	160300	236480450	9150	9150	9150	9150	0
158	20241105	160200	236480450	9150	9150	9150	9150	0
159	20241105	160100	236480450	9150	9150	9150	9150	0
160	20241105	160000	236480450	9150	9150	9150	9150	0
161	20241105	155900	236480450	9150	9150	9150	9150	0
162	20241105	155800	236480450	9150	9150	9150	9150	0
163	20241105	155700	236480450	9150	9150	9150	9150	0
164	20241105	155600	236480450	9150	9150	9150	9150	0
165	20241105	155500	236480450	9150	9150	9150	9150	0
166	20241105	155400	236480450	9150	9150	9150	9150	0
167	20241105	155300	236480450	9150	9150	9150	9150	0
168	20241105	155200	236480450	9150	9150	9150	9150	0
169	20241105	155100	236480450	9150	9150	9150	9150	0
170	20241105	155000	236480450	9150	9150	9150	9150	0
171	20241105	154900	236480450	9150	9150	9150	9150	0
172	20241105	154800	236480450	9150	9150	9150	9150	0
173	20241105	154700	236480450	9150	9150	9150	9150	0
174	20241105	154600	236480450	9150	9150	9150	9150	0
175	20241105	154500	236480450	9150	9150	9150	9150	0
176	20241105	154400	236480450	9150	9150	9150	9150	0
177	20241105	154300	236480450	9150	9150	9150	9150	0
178	20241105	154200	236480450	9150	9150	9150	9150	0
179	20241105	154100	236480450	9150	9150	9150	9150	0
180	20241105	154000	236480450	9150	9150	9150	9150	0
181	20241105	153900	236480450	9150	9150	9150	9150	0
182	20241105	153800	236480450	9150	9150	9150	9150	208
183	20241105	153700	236480450	9150	9150	9150	9150	0
184	20241105	153600	236480450	9150	9150	9150	9150	0
185	20241105	153500	236480450	9150	9150	9150	9150	0
186	20241105	153400	236480450	9150	9150	9150	9150	0
187	20241105	153300	236480450	9150	9150	9150	9150	0
188	20241105	153200	236480450	9150	9150	9150	9150	0
189	20241105	153100	236480450	9150	9150	9150	9150	0
190	20241105	153000	236480450	9150	9150	9150	9150	208
191	20241105	152900	234577250	9150	9150	9150	9150	0
192	20241105	152800	234577250	9150	9150	9150	9150	0
193	20241105	152700	234577250	9150	9150	9150	9150	0
194	20241105	152600	234577250	9150	9150	9150	9150	0
195	20241105	152500	234577250	9150	9150	9150	9150	0
196	20241105	152400	234577250	9150	9150	9150	9150	0
197	20241105	152300	234577250	9150	9150	9150	9150	0
198	20241105	152200	234577250	9150	9150	9150	9150	0
199	20241105	152100	234577250	9150	9150	9150	9150	0
200	20241105	152000	234577250	9150	9150	9150	9150	0
201	20241105	151900	234577250	9150	9150	9180	9150	40
202	20241105	151800	234211220	9180	9150	9180	9150	181
203	20241105	151700	232555040	9140	9150	9150	9140	94
204	20241105	151600	231695120	9200	9200	9200	9200	0
205	20241105	151500	231695120	9200	9200	9200	9200	0
206	20241105	151400	231695120	9200	9200	9200	9200	0
207	20241105	151300	231695120	9200	9200	9200	9200	0
208	20241105	151200	231695120	9200	9200	9200	9200	0
209	20241105	151100	231695120	9200	9200	9200	9200	0
210	20241105	151000	231695120	9200	9200	9200	9200	1
211	20241105	150900	231685920	9150	9150	9150	9150	0
212	20241105	150800	231685920	9150	9150	9150	9150	0
213	20241105	150700	231685920	9150	9150	9150	9150	0
214	20241105	150600	231685920	9150	9150	9150	9150	0
215	20241105	150500	231685920	9150	9150	9150	9150	120
216	20241105	150400	230587920	9200	9150	9200	9150	2
217	20241105	150300	230569570	9200	9200	9200	9200	0
218	20241105	150200	230569570	9200	9200	9200	9200	0
219	20241105	150100	230569570	9200	9200	9200	9200	0
220	20241105	150000	230569570	9200	9200	9200	9200	0
221	20241105	145900	230569570	9200	9200	9200	9200	0
222	20241105	145800	230569570	9200	9200	9200	9200	1
223	20241105	145700	230560370	9150	9150	9150	9150	0
224	20241105	145600	230560370	9150	9150	9150	9150	0
225	20241105	145500	230560370	9150	9150	9150	9150	0
226	20241105	145400	230560370	9150	9150	9150	9150	0
227	20241105	145300	230560370	9150	9150	9150	9150	0
228	20241105	145200	230560370	9150	9150	9150	9150	0
229	20241105	145100	230560370	9150	9150	9150	9150	217
230	20241105	145000	228574820	9200	9200	9200	9200	0
231	20241105	144900	228574820	9200	9200	9200	9200	5
232	20241105	144800	228528820	9200	9200	9200	9200	0
233	20241105	144700	228528820	9200	9160	9200	9150	385
234	20241105	144600	225005520	9210	9210	9210	9210	0
235	20241105	144500	225005520	9210	9210	9210	9210	0
236	20241105	144400	225005520	9210	9210	9210	9210	0
237	20241105	144300	225005520	9210	9210	9210	9210	0
238	20241105	144200	225005520	9210	9210	9210	9210	0
239	20241105	144100	225005520	9210	9210	9210	9210	0
240	20241105	144000	225005520	9210	9210	9210	9210	0
241	20241105	143900	225005520	9210	9210	9210	9210	0
242	20241105	143800	225005520	9210	9210	9210	9210	0
243	20241105	143700	225005520	9210	9210	9210	9210	222
244	20241105	143600	222960900	9210	9210	9210	9210	0
245	20241105	143500	222960900	9210	9210	9210	9210	0
246	20241105	143400	222960900	9210	9210	9210	9210	0
247	20241105	143300	222960900	9210	9210	9210	9210	0
248	20241105	143200	222960900	9210	9210	9210	9210	0
249	20241105	143100	222960900	9210	9210	9210	9210	0
250	20241105	143000	222960900	9210	9210	9210	9210	0
251	20241105	142900	222960900	9210	9210	9210	9210	0
252	20241105	142800	222960900	9210	9210	9210	9210	0
253	20241105	142700	222960900	9210	9210	9210	9210	0
254	20241105	142600	222960900	9210	9210	9210	9210	0
255	20241105	142500	222960900	9210	9210	9210	9210	0
256	20241105	142400	222960900	9210	9210	9210	9210	0
257	20241105	142300	222960900	9210	9210	9210	9210	0
258	20241105	142200	222960900	9210	9210	9210	9210	0
259	20241105	142100	222960900	9210	9210	9210	9210	0
260	20241105	142000	222960900	9210	9210	9210	9210	0
261	20241105	141900	222960900	9210	9210	9210	9210	0
262	20241105	141800	222960900	9210	9210	9210	9210	0
263	20241105	141700	222960900	9210	9210	9210	9210	0
264	20241105	141600	222960900	9210	9210	9210	9210	0
265	20241105	141500	222960900	9210	9210	9210	9210	0
266	20241105	141400	222960900	9210	9210	9210	9210	0
267	20241105	141300	222960900	9210	9210	9210	9210	0
268	20241105	141200	222960900	9210	9210	9210	9210	0
269	20241105	141100	222960900	9210	9210	9210	9210	7
270	20241105	141000	222896430	9210	9210	9210	9210	1
271	20241105	140900	222887220	9150	9160	9160	9150	285
272	20241105	140800	220279250	9160	9160	9160	9160	11
273	20241105	140700	220178490	9160	9160	9160	9160	98
274	20241105	140600	219280810	9170	9170	9170	9170	0
275	20241105	140500	219280810	9170	9170	9170	9170	10
276	20241105	140400	219189110	9210	9210	9210	9210	0
277	20241105	140300	219189110	9210	9210	9210	9210	50
278	20241105	140200	218728610	9210	9210	9210	9210	0
279	20241105	140100	218728610	9210	9210	9210	9210	1
280	20241105	140000	218719400	9210	9210	9210	9210	0
281	20241105	135900	218719400	9210	9210	9210	9210	0
282	20241105	135800	218719400	9210	9210	9210	9210	1
283	20241105	135700	218710190	9170	9170	9170	9170	0
284	20241105	135600	218710190	9170	9170	9170	9170	0
285	20241105	135500	218710190	9170	9170	9170	9170	0
286	20241105	135400	218710190	9170	9180	9180	9170	296
287	20241105	135300	215995720	9210	9210	9210	9210	0
288	20241105	135200	215995720	9210	9210	9210	9210	0
289	20241105	135100	215995720	9210	9210	9210	9210	1
290	20241105	135000	215986510	9200	9200	9200	9200	0
291	20241105	134900	215986510	9200	9200	9200	9200	0
292	20241105	134800	215986510	9200	9200	9200	9200	0
293	20241105	134700	215986510	9200	9200	9200	9200	0
294	20241105	134600	215986510	9200	9200	9200	9200	0
295	20241105	134500	215986510	9200	9200	9200	9200	0
296	20241105	134400	215986510	9200	9200	9200	9200	0
297	20241105	134300	215986510	9200	9200	9200	9200	0
298	20241105	134200	215986510	9200	9200	9200	9200	0
299	20241105	134100	215986510	9200	9200	9200	9200	0
300	20241105	134000	215986510	9200	9200	9200	9200	0
301	20241105	133900	215986510	9200	9200	9200	9200	0
302	20241105	133800	215986510	9200	9200	9200	9200	1
303	20241105	133700	215977310	9150	9150	9150	9150	0
304	20241105	133600	215977310	9150	9150	9150	9150	0
305	20241105	133500	215977310	9150	9150	9150	9150	0
306	20241105	133400	215977310	9150	9150	9150	9150	0
307	20241105	133300	215977310	9150	9160	9160	9150	359
308	20241105	133200	212692300	9210	9210	9210	9210	0
309	20241105	133100	212692300	9210	9210	9210	9210	0
310	20241105	133000	212692300	9210	9210	9210	9210	0
311	20241105	132900	212692300	9210	9210	9210	9210	0
312	20241105	132800	212692300	9210	9210	9210	9210	0
313	20241105	132700	212692300	9210	9210	9210	9210	0
314	20241105	132600	212692300	9210	9210	9210	9210	0
315	20241105	132500	212692300	9210	9200	9210	9200	180
316	20241105	132400	211034620	9210	9210	9210	9210	0
317	20241105	132300	211034620	9210	9210	9210	9210	0
318	20241105	132200	211034620	9210	9210	9210	9210	0
319	20241105	132100	211034620	9210	9210	9210	9210	0
320	20241105	132000	211034620	9210	9210	9210	9210	1
321	20241105	131900	211025410	9140	9140	9140	9140	10
322	20241105	131800	210934010	9140	9140	9140	9140	0
323	20241105	131700	210934010	9140	9140	9140	9140	0
324	20241105	131600	210934010	9140	9150	9150	9140	50
325	20241105	131500	210476880	9220	9220	9220	9220	0
326	20241105	131400	210476880	9220	9220	9220	9220	0
327	20241105	131300	210476880	9220	9220	9220	9220	0
328	20241105	131200	210476880	9220	9220	9220	9220	0
329	20241105	131100	210476880	9220	9220	9220	9220	2
330	20241105	131000	210458440	9180	9180	9180	9180	0
331	20241105	130900	210458440	9180	9180	9180	9180	0
332	20241105	130800	210458440	9180	9180	9180	9180	13
333	20241105	130700	210339100	9230	9190	9230	9190	9
334	20241105	130600	210256270	9180	9180	9180	9180	0
335	20241105	130500	210256270	9180	9170	9180	9170	492
336	20241105	130400	205740720	9180	9180	9180	9180	0
337	20241105	130300	205740720	9180	9180	9180	9180	0
338	20241105	130200	205740720	9180	9180	9180	9180	0
339	20241105	130100	205740720	9180	9180	9180	9180	0
340	20241105	130000	205740720	9180	9180	9180	9180	0
341	20241105	125900	205740720	9180	9180	9180	9180	0
342	20241105	125800	205740720	9180	9180	9180	9180	0
343	20241105	125700	205740720	9180	9180	9180	9180	0
344	20241105	125600	205740720	9180	9180	9180	9180	0
345	20241105	125500	205740720	9180	9180	9180	9180	0
346	20241105	125400	205740720	9180	9180	9180	9180	0
347	20241105	125300	205740720	9180	9180	9180	9180	0
348	20241105	125200	205740720	9180	9180	9180	9180	0
349	20241105	125100	205740720	9180	9180	9180	9180	0
350	20241105	125000	205740720	9180	9180	9180	9180	0
351	20241105	124900	205740720	9180	9180	9180	9180	0
352	20241105	124800	205740720	9180	9170	9180	9170	11
353	20241105	124700	205639780	9180	9180	9180	9180	0
354	20241105	124600	205639780	9180	9180	9180	9180	0
355	20241105	124500	205639780	9180	9180	9180	9180	0
356	20241105	124400	205639780	9180	9180	9180	9180	7
357	20241105	124300	205575520	9180	9180	9180	9180	3
358	20241105	124200	205547980	9190	9190	9190	9190	0
359	20241105	124100	205547980	9190	9190	9190	9190	0
360	20241105	124000	205547980	9190	9190	9190	9190	0
361	20241105	123900	205547980	9190	9160	9190	9150	25
362	20241105	123800	205318950	9180	9180	9180	9180	0
363	20241105	123700	205318950	9180	9180	9180	9180	0
364	20241105	123600	205318950	9180	9180	9180	9180	0
365	20241105	123500	205318950	9180	9180	9180	9180	3
366	20241105	123400	205291410	9180	9180	9180	9180	37
367	20241105	123300	204951750	9180	9180	9180	9180	1
368	20241105	123200	204942570	9180	9180	9180	9180	0
369	20241105	123100	204942570	9180	9180	9180	9180	0
370	20241105	123000	204942570	9180	9180	9180	9180	0
371	20241105	122900	204942570	9180	9180	9180	9180	0
372	20241105	122800	204942570	9180	9180	9180	9180	0
373	20241105	122700	204942570	9180	9180	9180	9180	0
374	20241105	122600	204942570	9180	9180	9180	9180	1
375	20241105	122500	204933390	9140	9140	9140	9140	0
376	20241105	122400	204933390	9140	9140	9140	9140	2
377	20241105	122300	204915110	9190	9190	9190	9190	0
378	20241105	122200	204915110	9190	9190	9190	9190	0
379	20241105	122100	204915110	9190	9190	9190	9190	0
380	20241105	122000	204915110	9190	9190	9190	9190	0
381	20241105	121900	204915110	9190	9190	9190	9190	0
382	20241105	121800	204915110	9190	9190	9190	9190	0
383	20241105	121700	204915110	9190	9190	9190	9190	0
384	20241105	121600	204915110	9190	9190	9190	9190	1
385	20241105	121500	204905920	9140	9140	9140	9140	0
386	20241105	121400	204905920	9140	9140	9140	9140	21
387	20241105	121300	204713980	9140	9160	9160	9140	110
388	20241105	121200	203708120	9160	9160	9160	9160	0
389	20241105	121100	203708120	9160	9160	9160	9160	0
390	20241105	121000	203708120	9160	9160	9160	9160	64
391	20241105	120900	203121880	9230	9230	9230	9230	0
392	20241105	120800	203121880	9230	9220	9230	9220	2
393	20241105	120700	203103430	9190	9190	9190	9190	0
394	20241105	120600	203103430	9190	9190	9190	9190	0
395	20241105	120500	203103430	9190	9190	9190	9190	0
396	20241105	120400	203103430	9190	9190	9190	9190	2
397	20241105	120300	203085050	9190	9190	9190	9190	0
398	20241105	120200	203085050	9190	9190	9190	9190	0
399	20241105	120100	203085050	9190	9190	9190	9190	5
400	20241105	120000	203039100	9190	9200	9200	9190	196
401	20241105	115900	201237850	9240	9240	9240	9240	0
402	20241105	115800	201237850	9240	9240	9240	9240	0
403	20241105	115700	201237850	9240	9240	9240	9240	1
404	20241105	115600	201228610	9240	9220	9240	9190	157
405	20241105	115500	199780270	9180	9180	9180	9180	0
406	20241105	115400	199780270	9180	9180	9180	9180	0
407	20241105	115300	199780270	9180	9180	9180	9180	0
408	20241105	115200	199780270	9180	9180	9180	9180	0
409	20241105	115100	199780270	9180	9180	9180	9180	0
410	20241105	115000	199780270	9180	9180	9180	9180	0
411	20241105	114900	199780270	9180	9180	9180	9180	21
412	20241105	114800	199587490	9180	9180	9180	9180	0
413	20241105	114700	199587490	9180	9180	9180	9180	0
414	20241105	114600	199587490	9180	9180	9180	9180	0
415	20241105	114500	199587490	9180	9180	9180	9180	0
416	20241105	114400	199587490	9180	9180	9180	9180	0
417	20241105	114300	199587490	9180	9110	9180	9110	87
418	20241105	114200	198791910	9180	9180	9180	9180	0
419	20241105	114100	198791910	9180	9180	9180	9180	0
420	20241105	114000	198791910	9180	9180	9180	9180	0
421	20241105	113900	198791910	9180	9180	9180	9180	1
422	20241105	113800	198782730	9180	9180	9180	9180	0
423	20241105	113700	198782730	9180	9160	9180	9160	19
424	20241105	113600	198608610	9160	9160	9160	9160	19
425	20241105	113500	198434570	9150	9150	9150	9150	0
426	20241105	113400	198434570	9150	9150	9150	9150	0
427	20241105	113300	198434570	9150	9150	9160	9150	737
428	20241105	113200	191684660	9150	9150	9150	9150	0
429	20241105	113100	191684660	9150	9150	9150	9150	0
430	20241105	113000	191684660	9150	9150	9150	9150	0
431	20241105	112900	191684660	9150	9150	9150	9150	0
432	20241105	112800	191684660	9150	9150	9150	9150	0
433	20241105	112700	191684660	9150	9150	9150	9150	0
434	20241105	112600	191684660	9150	9150	9150	9150	60
435	20241105	112500	191135660	9150	9150	9150	9150	2
436	20241105	112400	191117360	9100	9100	9100	9100	0
437	20241105	112300	191117360	9100	9100	9100	9100	200
438	20241105	112200	189297360	9110	9110	9110	9110	0
439	20241105	112100	189297360	9110	9110	9110	9110	0
440	20241105	112000	189297360	9110	9110	9110	9110	101
441	20241105	111900	188377250	9150	9150	9150	9150	1
442	20241105	111800	188368100	9100	9100	9100	9100	0
443	20241105	111700	188368100	9100	9100	9100	9100	0
444	20241105	111600	188368100	9100	9100	9100	9100	0
445	20241105	111500	188368100	9100	9160	9160	9100	129
446	20241105	111400	187193140	9130	9130	9130	9130	1
447	20241105	111300	187184010	9120	9120	9120	9120	0
448	20241105	111200	187184010	9120	9120	9120	9120	21
449	20241105	111100	186992490	9160	9160	9160	9160	0
450	20241105	111000	186992490	9160	9160	9160	9160	0
451	20241105	110900	186992490	9160	9160	9160	9160	1
452	20241105	110800	186983330	9160	9160	9160	9160	0
453	20241105	110700	186983330	9160	9160	9160	9160	0
454	20241105	110600	186983330	9160	9160	9160	9160	61
455	20241105	110500	186424570	9110	9110	9110	9110	12
456	20241105	110400	186315250	9160	9160	9160	9160	2
457	20241105	110300	186296930	9160	9160	9160	9160	0
458	20241105	110200	186296930	9160	9160	9160	9160	0
459	20241105	110100	186296930	9160	9160	9160	9160	0
460	20241105	110000	186296930	9160	9160	9160	9160	4
461	20241105	105900	186260290	9160	9160	9160	9160	0
462	20241105	105800	186260290	9160	9160	9160	9160	1
463	20241105	105700	186251130	9100	9100	9100	9100	103
464	20241105	105600	185313830	9160	9120	9160	9100	336
465	20241105	105500	182255230	9120	9120	9120	9120	0
466	20241105	105400	182255230	9120	9160	9160	9120	27
467	20241105	105300	182008280	9160	9160	9160	9160	8
468	20241105	105200	181935000	9160	9160	9160	9160	0
469	20241105	105100	181935000	9160	9160	9160	9160	1
470	20241105	105000	181925840	9160	9160	9160	9160	1
471	20241105	104900	181916680	9160	9160	9160	9160	3
472	20241105	104800	181889200	9160	9160	9160	9160	0
473	20241105	104700	181889200	9160	9160	9160	9160	1
474	20241105	104600	181880040	9160	9160	9160	9160	3
475	20241105	104500	181852560	9160	9160	9160	9160	0
476	20241105	104400	181852560	9160	9160	9160	9160	0
477	20241105	104300	181852560	9160	9160	9160	9160	0
478	20241105	104200	181852560	9160	9160	9160	9160	200
479	20241105	104100	180020560	9150	9160	9160	9150	49
480	20241105	104000	179571960	9180	9180	9180	9180	0
481	20241105	103900	179571960	9180	9180	9180	9180	0
482	20241105	103800	179571960	9180	9180	9180	9180	0
483	20241105	103700	179571960	9180	9180	9180	9180	0
484	20241105	103600	179571960	9180	9180	9180	9180	0
485	20241105	103500	179571960	9180	9180	9180	9180	0
486	20241105	103400	179571960	9180	9180	9180	9180	0
487	20241105	103300	179571960	9180	9180	9180	9180	0
488	20241105	103200	179571960	9180	9180	9180	9180	0
489	20241105	103100	179571960	9180	9180	9180	9180	0
490	20241105	103000	179571960	9180	9180	9180	9180	104
491	20241105	102900	178617240	9230	9230	9230	9230	0
492	20241105	102800	178617240	9230	9230	9230	9230	1
493	20241105	102700	178608010	9180	9180	9180	9180	30
494	20241105	102600	178332610	9180	9180	9180	9180	0
495	20241105	102500	178332610	9180	9220	9220	9180	5117
496	20241105	102400	131255940	9240	9240	9240	9240	3
497	20241105	102300	131228220	9220	9220	9220	9220	7
498	20241105	102200	131163680	9240	9240	9240	9240	0
499	20241105	102100	131163680	9240	9240	9240	9240	0
500	20241105	102000	131163680	9240	9240	9240	9240	0
501	20241105	101900	131163680	9240	9240	9240	9240	76
502	20241105	101800	130461440	9240	9240	9240	9240	0
503	20241105	101700	130461440	9240	9240	9240	9240	0
504	20241105	101600	130461440	9240	9240	9240	9240	0
505	20241105	101500	130461440	9240	9240	9240	9240	0
506	20241105	101400	130461440	9240	9240	9240	9240	2
507	20241105	101300	130442960	9240	9240	9240	9240	0
508	20241105	101200	130442960	9240	9240	9240	9240	0
509	20241105	101100	130442960	9240	9240	9240	9240	0
510	20241105	101000	130442960	9240	9240	9240	9240	0
511	20241105	100900	130442960	9240	9240	9240	9240	0
512	20241105	100800	130442960	9240	9240	9240	9240	0
513	20241105	100700	130442960	9240	9240	9240	9240	0
514	20241105	100600	130442960	9240	9240	9240	9240	0
515	20241105	100500	130442960	9240	9240	9240	9240	1
516	20241105	100400	130433720	9200	9200	9200	9200	1
517	20241105	100300	130424520	9250	9250	9250	9250	0
518	20241105	100200	130424520	9250	9250	9250	9250	1
519	20241105	100100	130415270	9200	9250	9250	9200	501
520	20241105	100000	125806020	9200	9200	9200	9200	0
521	20241105	095900	125806020	9200	9220	9220	9200	5093
522	20241105	095800	78949820	9250	9250	9250	9250	1
523	20241105	095700	78940570	9250	9250	9250	9250	2
524	20241105	095600	78922070	9240	9240	9240	9240	525
525	20241105	095500	74071070	9200	9200	9200	9200	0
526	20241105	095400	74071070	9200	9200	9200	9200	0
527	20241105	095300	74071070	9200	9200	9200	9200	0
528	20241105	095200	74071070	9200	9200	9200	9200	0
529	20241105	095100	74071070	9200	9200	9200	9200	41
530	20241105	095000	73693870	9200	9200	9200	9200	14
531	20241105	094900	73565070	9240	9240	9240	9240	0
532	20241105	094800	73565070	9240	9240	9240	9240	0
533	20241105	094700	73565070	9240	9240	9240	9240	0
534	20241105	094600	73565070	9240	9240	9240	9240	0
535	20241105	094500	73565070	9240	9240	9240	9240	0
536	20241105	094400	73565070	9240	9240	9240	9240	0
537	20241105	094300	73565070	9240	9240	9240	9240	0
538	20241105	094200	73565070	9240	9240	9240	9240	10
539	20241105	094100	73472670	9240	9240	9240	9240	138
540	20241105	094000	72197550	9240	9240	9240	9240	2
541	20241105	093900	72179070	9230	9220	9230	9220	189
542	20241105	093800	70434610	9200	9200	9200	9200	0
543	20241105	093700	70434610	9200	9200	9200	9200	50
544	20241105	093600	69974610	9230	9230	9230	9230	1001
545	20241105	093500	60735380	9200	9200	9200	9200	10
546	20241105	093400	60643380	9230	9210	9230	9200	51
547	20241105	093300	60173980	9210	9240	9240	9210	121
548	20241105	093200	59056570	9210	9210	9210	9210	2
549	20241105	093100	59038150	9210	9210	9210	9210	8
550	20241105	093000	58964470	9250	9250	9250	9250	1
551	20241105	092900	58955220	9260	9210	9260	9210	927
552	20241105	092800	50415180	9210	9210	9210	9210	0
553	20241105	092700	50415180	9210	9240	9240	9210	9
554	20241105	092600	50332050	9260	9240	9260	9240	26
555	20241105	092500	50091560	9240	9240	9240	9240	1
556	20241105	092400	50082320	9250	9250	9250	9250	10
557	20241105	092300	49989820	9250	9240	9250	9240	177
558	20241105	092200	48353670	9250	9250	9250	9250	0
559	20241105	092100	48353670	9250	9270	9270	9250	40
560	20241105	092000	47983270	9230	9230	9240	9230	70
561	20241105	091900	47336970	9270	9220	9270	9220	371
562	20241105	091800	43908200	9210	9210	9220	9210	70
563	20241105	091700	43263040	9200	9160	9200	9160	90
564	20241105	091600	42436450	9130	9150	9150	9100	236
565	20241105	091500	40280420	9160	9170	9170	9160	213
566	20241105	091400	38328220	9260	9260	9260	9260	0
567	20241105	091300	38328220	9260	9170	9260	9170	10
568	20241105	091200	38236340	9260	9260	9260	9260	10
569	20241105	091100	38143740	9170	9170	9170	9170	0
570	20241105	091000	38143740	9170	9170	9170	9170	50
571	20241105	090900	37685240	9160	9200	9200	9160	484
572	20241105	090800	33242820	9200	9200	9200	9200	1
573	20241105	090700	33233620	9200	9200	9200	9200	9
574	20241105	090600	33150820	9290	9300	9300	9290	29
575	20241105	090500	32881150	9350	9120	9350	9120	3201
576	20241105	090400	3192150	9120	9120	9120	9120	0
577	20241105	090300	3192150	9120	9120	9120	9120	1
578	20241105	090200	3183030	9120	9120	9120	9120	0
579	20241105	090100	3183030	9120	9120	9120	9120	13
580	20241105	090000	3064470	9160	9190	9190	9160	334