KissMeData/003070/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183900	424352510	9150	9150	9150	9150	328
3	20241030	183800	424352510	9150	9150	9150	9150	0
4	20241030	183700	424352510	9150	9150	9150	9150	0
5	20241030	183600	424352510	9150	9150	9150	9150	0
6	20241030	183500	424352510	9150	9150	9150	9150	0
7	20241030	183400	424352510	9150	9150	9150	9150	0
8	20241030	183300	424352510	9150	9150	9150	9150	0
9	20241030	183200	424352510	9150	9150	9150	9150	0
10	20241030	183100	424352510	9150	9150	9150	9150	0
11	20241030	183000	424352510	9150	9150	9150	9150	0
12	20241030	182900	424352510	9150	9150	9150	9150	0
13	20241030	182800	424352510	9150	9150	9150	9150	0
14	20241030	182700	424352510	9150	9150	9150	9150	0
15	20241030	182600	424352510	9150	9150	9150	9150	0
16	20241030	182500	424352510	9150	9150	9150	9150	0
17	20241030	182400	424352510	9150	9150	9150	9150	0
18	20241030	182300	424352510	9150	9150	9150	9150	0
19	20241030	182200	424352510	9150	9150	9150	9150	0
20	20241030	182100	424352510	9150	9150	9150	9150	0
21	20241030	182000	424352510	9150	9150	9150	9150	0
22	20241030	181900	424352510	9150	9150	9150	9150	0
23	20241030	181800	424352510	9150	9150	9150	9150	0
24	20241030	181700	424352510	9150	9150	9150	9150	0
25	20241030	181600	424352510	9150	9150	9150	9150	0
26	20241030	181500	424352510	9150	9150	9150	9150	0
27	20241030	181400	424352510	9150	9150	9150	9150	0
28	20241030	181300	424352510	9150	9150	9150	9150	0
29	20241030	181200	424352510	9150	9150	9150	9150	0
30	20241030	181100	424352510	9150	9150	9150	9150	0
31	20241030	181000	424352510	9150	9150	9150	9150	0
32	20241030	180900	424352510	9150	9150	9150	9150	328
33	20241030	180800	424352510	9150	9150	9150	9150	0
34	20241030	180700	424352510	9150	9150	9150	9150	0
35	20241030	180600	424352510	9150	9150	9150	9150	0
36	20241030	180500	424352510	9150	9150	9150	9150	0
37	20241030	180400	424352510	9150	9150	9150	9150	0
38	20241030	180300	424352510	9150	9150	9150	9150	0
39	20241030	180200	424352510	9150	9150	9150	9150	0
40	20241030	180100	424352510	9150	9150	9150	9150	0
41	20241030	180000	424352510	9150	9150	9150	9150	0
42	20241030	175900	424352510	9150	9150	9150	9150	0
43	20241030	175800	424352510	9150	9150	9150	9150	0
44	20241030	175700	424352510	9150	9150	9150	9150	0
45	20241030	175600	424352510	9150	9150	9150	9150	0
46	20241030	175500	424352510	9150	9150	9150	9150	0
47	20241030	175400	424352510	9150	9150	9150	9150	0
48	20241030	175300	424352510	9150	9150	9150	9150	0
49	20241030	175200	424352510	9150	9150	9150	9150	0
50	20241030	175100	424352510	9150	9150	9150	9150	0
51	20241030	175000	424352510	9150	9150	9150	9150	0
52	20241030	174900	424352510	9150	9150	9150	9150	0
53	20241030	174800	424352510	9150	9150	9150	9150	0
54	20241030	174700	424352510	9150	9150	9150	9150	0
55	20241030	174600	424352510	9150	9150	9150	9150	0
56	20241030	174500	424352510	9150	9150	9150	9150	0
57	20241030	174400	424352510	9150	9150	9150	9150	0
58	20241030	174300	424352510	9150	9150	9150	9150	0
59	20241030	174200	424352510	9150	9150	9150	9150	0
60	20241030	174100	424352510	9150	9150	9150	9150	0
61	20241030	174000	424352510	9150	9150	9150	9150	0
62	20241030	173900	424352510	9150	9150	9150	9150	328
63	20241030	173800	424352510	9150	9150	9150	9150	0
64	20241030	173700	424352510	9150	9150	9150	9150	0
65	20241030	173600	424352510	9150	9150	9150	9150	0
66	20241030	173500	424352510	9150	9150	9150	9150	0
67	20241030	173400	424352510	9150	9150	9150	9150	0
68	20241030	173300	424352510	9150	9150	9150	9150	0
69	20241030	173200	424352510	9150	9150	9150	9150	0
70	20241030	173100	424352510	9150	9150	9150	9150	0
71	20241030	173000	424352510	9150	9150	9150	9150	0
72	20241030	172900	424352510	9150	9150	9150	9150	0
73	20241030	172800	424352510	9150	9150	9150	9150	0
74	20241030	172700	424352510	9150	9150	9150	9150	0
75	20241030	172600	424352510	9150	9150	9150	9150	0
76	20241030	172500	424352510	9150	9150	9150	9150	0
77	20241030	172400	424352510	9150	9150	9150	9150	0
78	20241030	172300	424352510	9150	9150	9150	9150	0
79	20241030	172200	424352510	9150	9150	9150	9150	0
80	20241030	172100	424352510	9150	9150	9150	9150	0
81	20241030	172000	424352510	9150	9150	9150	9150	0
82	20241030	171900	424352510	9150	9150	9150	9150	0
83	20241030	171800	424352510	9150	9150	9150	9150	0
84	20241030	171700	424352510	9150	9150	9150	9150	0
85	20241030	171600	424352510	9150	9150	9150	9150	0
86	20241030	171500	424352510	9150	9150	9150	9150	0
87	20241030	171400	424352510	9150	9150	9150	9150	0
88	20241030	171300	424352510	9150	9150	9150	9150	0
89	20241030	171200	424352510	9150	9150	9150	9150	0
90	20241030	171100	424352510	9150	9150	9150	9150	0
91	20241030	171000	424352510	9150	9150	9150	9150	0
92	20241030	170900	424352510	9150	9150	9150	9150	328
93	20241030	170800	424352510	9150	9150	9150	9150	0
94	20241030	170700	424352510	9150	9150	9150	9150	0
95	20241030	170600	424352510	9150	9150	9150	9150	0
96	20241030	170500	424352510	9150	9150	9150	9150	0
97	20241030	170400	424352510	9150	9150	9150	9150	0
98	20241030	170300	424352510	9150	9150	9150	9150	0
99	20241030	170200	424352510	9150	9150	9150	9150	0
100	20241030	170100	424352510	9150	9150	9150	9150	0
101	20241030	170000	424352510	9150	9150	9150	9150	0
102	20241030	165900	424352510	9150	9150	9150	9150	0
103	20241030	165800	424352510	9150	9150	9150	9150	0
104	20241030	165700	424352510	9150	9150	9150	9150	0
105	20241030	165600	424352510	9150	9150	9150	9150	0
106	20241030	165500	424352510	9150	9150	9150	9150	0
107	20241030	165400	424352510	9150	9150	9150	9150	0
108	20241030	165300	424352510	9150	9150	9150	9150	0
109	20241030	165200	424352510	9150	9150	9150	9150	0
110	20241030	165100	424352510	9150	9150	9150	9150	0
111	20241030	165000	424352510	9150	9150	9150	9150	0
112	20241030	164900	424352510	9150	9150	9150	9150	0
113	20241030	164800	424352510	9150	9150	9150	9150	0
114	20241030	164700	424352510	9150	9150	9150	9150	0
115	20241030	164600	424352510	9150	9150	9150	9150	0
116	20241030	164500	424352510	9150	9150	9150	9150	0
117	20241030	164400	424352510	9150	9150	9150	9150	0
118	20241030	164300	424352510	9150	9150	9150	9150	0
119	20241030	164200	424352510	9150	9150	9150	9150	0
120	20241030	164100	424352510	9150	9150	9150	9150	0
121	20241030	164000	424352510	9150	9150	9150	9150	0
122	20241030	163900	424352510	9150	9150	9150	9150	328
123	20241030	163800	424352510	9150	9150	9150	9150	0
124	20241030	163700	424352510	9150	9150	9150	9150	0
125	20241030	163600	424352510	9150	9150	9150	9150	0
126	20241030	163500	424352510	9150	9150	9150	9150	0
127	20241030	163400	424352510	9150	9150	9150	9150	0
128	20241030	163300	424352510	9150	9150	9150	9150	0
129	20241030	163200	424352510	9150	9150	9150	9150	0
130	20241030	163100	424352510	9150	9150	9150	9150	0
131	20241030	163000	424352510	9150	9150	9150	9150	0
132	20241030	162900	424352510	9150	9150	9150	9150	0
133	20241030	162800	424352510	9150	9150	9150	9150	0
134	20241030	162700	424352510	9150	9150	9150	9150	0
135	20241030	162600	424352510	9150	9150	9150	9150	0
136	20241030	162500	424352510	9150	9150	9150	9150	0
137	20241030	162400	424352510	9150	9150	9150	9150	0
138	20241030	162300	424352510	9150	9150	9150	9150	0
139	20241030	162200	424352510	9150	9150	9150	9150	0
140	20241030	162100	424352510	9150	9150	9150	9150	0
141	20241030	162000	424352510	9150	9150	9150	9150	0
142	20241030	161900	424352510	9150	9150	9150	9150	0
143	20241030	161800	424352510	9150	9150	9150	9150	0
144	20241030	161700	424352510	9150	9150	9150	9150	0
145	20241030	161600	424352510	9150	9150	9150	9150	0
146	20241030	161500	424352510	9150	9150	9150	9150	0
147	20241030	161400	424352510	9150	9150	9150	9150	0
148	20241030	161300	424352510	9150	9150	9150	9150	0
149	20241030	161200	424352510	9150	9150	9150	9150	0
150	20241030	161100	424352510	9150	9150	9150	9150	0
151	20241030	161000	424352510	9150	9150	9150	9150	0
152	20241030	160900	424352510	9150	9150	9150	9150	328
153	20241030	160800	424352510	9150	9150	9150	9150	0
154	20241030	160700	424352510	9150	9150	9150	9150	0
155	20241030	160600	424352510	9150	9150	9150	9150	0
156	20241030	160500	424352510	9150	9150	9150	9150	0
157	20241030	160400	424352510	9150	9150	9150	9150	0
158	20241030	160300	424352510	9150	9150	9150	9150	0
159	20241030	160200	424352510	9150	9150	9150	9150	0
160	20241030	160100	424352510	9150	9150	9150	9150	0
161	20241030	160000	424352510	9150	9150	9150	9150	0
162	20241030	155900	424352510	9150	9150	9150	9150	0
163	20241030	155800	424352510	9150	9150	9150	9150	0
164	20241030	155700	424352510	9150	9150	9150	9150	0
165	20241030	155600	424352510	9150	9150	9150	9150	0
166	20241030	155500	424352510	9150	9150	9150	9150	0
167	20241030	155400	424352510	9150	9150	9150	9150	0
168	20241030	155300	424352510	9150	9150	9150	9150	0
169	20241030	155200	424352510	9150	9150	9150	9150	0
170	20241030	155100	424352510	9150	9150	9150	9150	0
171	20241030	155000	424352510	9150	9150	9150	9150	0
172	20241030	154900	424352510	9150	9150	9150	9150	0
173	20241030	154800	424352510	9150	9150	9150	9150	0
174	20241030	154700	424352510	9150	9150	9150	9150	0
175	20241030	154600	424352510	9150	9150	9150	9150	0
176	20241030	154500	424352510	9150	9150	9150	9150	0
177	20241030	154400	424352510	9150	9150	9150	9150	0
178	20241030	154300	424352510	9150	9150	9150	9150	0
179	20241030	154200	424352510	9150	9150	9150	9150	0
180	20241030	154100	424352510	9150	9150	9150	9150	0
181	20241030	154000	424352510	9150	9150	9150	9150	0
182	20241030	153900	424352510	9150	9150	9150	9150	328
183	20241030	153800	424352510	9150	9150	9150	9150	0
184	20241030	153700	424352510	9150	9150	9150	9150	0
185	20241030	153600	424352510	9150	9150	9150	9150	0
186	20241030	153500	424352510	9150	9150	9150	9150	0
187	20241030	153400	424352510	9150	9150	9150	9150	0
188	20241030	153300	424352510	9150	9150	9150	9150	0
189	20241030	153200	424352510	9150	9150	9150	9150	0
190	20241030	153100	424352510	9150	9150	9150	9150	0
191	20241030	153000	424352510	9150	9150	9150	9150	328
192	20241030	152900	421351310	9160	9160	9160	9160	0
193	20241030	152800	421351310	9160	9160	9160	9160	0
194	20241030	152700	421351310	9160	9160	9160	9160	0
195	20241030	152600	421351310	9160	9160	9160	9160	0
196	20241030	152500	421351310	9160	9160	9160	9160	0
197	20241030	152400	421351310	9160	9160	9160	9160	0
198	20241030	152300	421351310	9160	9160	9160	9160	0
199	20241030	152200	421351310	9160	9160	9160	9160	0
200	20241030	152100	421351310	9160	9160	9160	9160	0
201	20241030	152000	421351310	9160	9160	9160	9160	0
202	20241030	151900	421351310	9160	9160	9160	9160	3
203	20241030	151800	421323830	9130	9130	9130	9130	3
204	20241030	151700	421296440	9150	9150	9150	9130	66
205	20241030	151600	420693600	9130	9130	9130	9130	4
206	20241030	151500	420657080	9160	9160	9160	9160	1
207	20241030	151400	420647920	9160	9160	9160	9160	0
208	20241030	151300	420647920	9160	9160	9160	9160	0
209	20241030	151200	420647920	9160	9160	9160	9160	0
210	20241030	151100	420647920	9160	9160	9160	9160	0
211	20241030	151000	420647920	9160	9130	9160	9130	38
212	20241030	150900	420300950	9160	9140	9160	9140	11
213	20241030	150800	420200350	9140	9140	9140	9140	68
214	20241030	150700	419578830	9160	9160	9160	9160	0
215	20241030	150600	419578830	9160	9160	9160	9160	0
216	20241030	150500	419578830	9160	9160	9160	9160	1
217	20241030	150400	419569670	9100	9160	9160	9100	1000
218	20241030	150300	410466170	9190	9170	9190	9170	2
219	20241030	150200	410447810	9190	9190	9190	9190	1
220	20241030	150100	410438620	9120	9150	9150	9120	1000
221	20241030	150000	401310930	9200	9200	9200	9200	66
222	20241030	145900	400703730	9200	9200	9200	9200	10
223	20241030	145800	400611730	9150	9150	9150	9150	332
224	20241030	145700	397573930	9150	9150	9150	9150	102
225	20241030	145600	396640630	9150	9150	9150	9150	43
226	20241030	145500	396247180	9150	9160	9160	9150	500
227	20241030	145400	391671800	9210	9210	9210	9210	0
228	20241030	145300	391671800	9210	9200	9210	9200	36
229	20241030	145200	391340290	9150	9190	9200	9150	69
230	20241030	145100	390705770	9190	9190	9190	9190	22
231	20241030	145000	390503590	9170	9170	9170	9170	0
232	20241030	144900	390503590	9170	9170	9170	9170	36
233	20241030	144800	390173470	9170	9150	9170	9150	40
234	20241030	144700	389806950	9140	9140	9140	9140	0
235	20241030	144600	389806950	9140	9140	9140	9140	0
236	20241030	144500	389806950	9140	9140	9140	9140	0
237	20241030	144400	389806950	9140	9140	9140	9140	0
238	20241030	144300	389806950	9140	9140	9140	9140	6
239	20241030	144200	389752110	9140	9140	9140	9140	0
240	20241030	144100	389752110	9140	9140	9140	9140	0
241	20241030	144000	389752110	9140	9140	9140	9140	31
242	20241030	143900	389468770	9140	9140	9140	9140	32
243	20241030	143800	389176290	9140	9200	9200	9130	848
244	20241030	143700	381433820	9200	9200	9200	9200	11
245	20241030	143600	381332620	9200	9200	9200	9200	100
246	20241030	143500	380412620	9200	9150	9200	9140	350
247	20241030	143400	377206580	9200	9200	9200	9200	0
248	20241030	143300	377206580	9200	9200	9200	9200	3
249	20241030	143200	377178980	9200	9200	9200	9200	59
250	20241030	143100	376636180	9200	9180	9200	9180	3
251	20241030	143000	376608620	9130	9140	9140	9130	430
252	20241030	142900	372680140	9150	9150	9150	9150	0
253	20241030	142800	372680140	9150	9190	9190	9150	235
254	20241030	142700	370529850	9150	9150	9150	9150	0
255	20241030	142600	370529850	9150	9150	9150	9150	0
256	20241030	142500	370529850	9150	9150	9150	9150	0
257	20241030	142400	370529850	9150	9150	9150	9150	1
258	20241030	142300	370520700	9210	9210	9210	9210	0
259	20241030	142200	370520700	9210	9210	9210	9210	2
260	20241030	142100	370502280	9210	9210	9210	9210	15
261	20241030	142000	370364130	9210	9210	9210	9210	0
262	20241030	141900	370364130	9210	9210	9210	9210	1
263	20241030	141800	370354920	9150	9150	9150	9150	0
264	20241030	141700	370354920	9150	9150	9150	9150	0
265	20241030	141600	370354920	9150	9150	9150	9150	0
266	20241030	141500	370354920	9150	9150	9150	9150	0
267	20241030	141400	370354920	9150	9150	9150	9150	0
268	20241030	141300	370354920	9150	9150	9150	9150	1
269	20241030	141200	370345770	9210	9210	9210	9210	0
270	20241030	141100	370345770	9210	9200	9210	9200	10
271	20241030	141000	370253680	9150	9150	9150	9150	0
272	20241030	140900	370253680	9150	9150	9150	9150	0
273	20241030	140800	370253680	9150	9150	9150	9150	0
274	20241030	140700	370253680	9150	9150	9150	9150	0
275	20241030	140600	370253680	9150	9180	9180	9150	502
276	20241030	140500	365653930	9220	9220	9220	9220	0
277	20241030	140400	365653930	9220	9220	9220	9220	0
278	20241030	140300	365653930	9220	9220	9220	9220	0
279	20241030	140200	365653930	9220	9220	9220	9220	0
280	20241030	140100	365653930	9220	9220	9220	9220	1
281	20241030	140000	365644710	9230	9230	9230	9230	21
282	20241030	135900	365450880	9230	9230	9230	9230	0
283	20241030	135800	365450880	9230	9230	9230	9230	0
284	20241030	135700	365450880	9230	9230	9230	9230	21
285	20241030	135600	365257050	9210	9210	9210	9210	0
286	20241030	135500	365257050	9210	9210	9210	9210	1
287	20241030	135400	365247840	9230	9230	9230	9230	21
288	20241030	135300	365054010	9180	9180	9180	9180	0
289	20241030	135200	365054010	9180	9180	9180	9180	0
290	20241030	135100	365054010	9180	9180	9180	9180	0
291	20241030	135000	365054010	9180	9180	9180	9180	15
292	20241030	134900	364916310	9240	9240	9240	9240	0
293	20241030	134800	364916310	9240	9240	9240	9240	21
294	20241030	134700	364722270	9240	9240	9240	9240	15
295	20241030	134600	364583670	9240	9240	9240	9240	0
296	20241030	134500	364583670	9240	9240	9240	9240	21
297	20241030	134400	364389630	9240	9240	9240	9240	150
298	20241030	134300	363003630	9250	9250	9250	9250	0
299	20241030	134200	363003630	9250	9250	9250	9250	0
300	20241030	134100	363003630	9250	9250	9250	9250	21
301	20241030	134000	362809380	9250	9250	9250	9250	0
302	20241030	133900	362809380	9250	9250	9250	9250	0
303	20241030	133800	362809380	9250	9220	9250	9220	141
304	20241030	133700	361507290	9230	9230	9230	9230	0
305	20241030	133600	361507290	9230	9230	9230	9230	29
306	20241030	133500	361239620	9230	9230	9230	9230	34
307	20241030	133400	360925800	9230	9230	9230	9230	68
308	20241030	133300	360298160	9230	9230	9230	9230	0
309	20241030	133200	360298160	9230	9230	9230	9230	59
310	20241030	133100	359753590	9230	9230	9230	9230	77
311	20241030	133000	359042880	9230	9220	9230	9220	111
312	20241030	132900	358018750	9160	9160	9160	9160	15
313	20241030	132800	357881350	9230	9230	9230	9230	200
314	20241030	132700	356035350	9230	9230	9230	9230	164
315	20241030	132600	354521630	9170	9170	9170	9170	27
316	20241030	132500	354274040	9170	9170	9170	9170	0
317	20241030	132400	354274040	9170	9210	9230	9170	95
318	20241030	132300	353398690	9200	9200	9200	9200	0
319	20241030	132200	353398690	9200	9200	9200	9200	0
320	20241030	132100	353398690	9200	9200	9200	9200	39
321	20241030	132000	353039890	9220	9220	9220	9220	0
322	20241030	131900	353039890	9220	9220	9220	9220	0
323	20241030	131800	353039890	9220	9220	9220	9220	0
324	20241030	131700	353039890	9220	9160	9220	9160	39
325	20241030	131600	352681420	9200	9200	9200	9200	0
326	20241030	131500	352681420	9200	9200	9200	9200	0
327	20241030	131400	352681420	9200	9200	9200	9200	21
328	20241030	131300	352488220	9200	9200	9200	9200	0
329	20241030	131200	352488220	9200	9200	9200	9200	0
330	20241030	131100	352488220	9200	9200	9200	9200	1
331	20241030	131000	352479020	9150	9150	9150	9150	15
332	20241030	130900	352341770	9150	9150	9150	9150	0
333	20241030	130800	352341770	9150	9150	9150	9150	0
334	20241030	130700	352341770	9150	9150	9150	9150	0
335	20241030	130600	352341770	9150	9150	9150	9150	0
336	20241030	130500	352341770	9150	9150	9150	9150	15
337	20241030	130400	352204520	9150	9230	9230	9150	45
338	20241030	130300	351792280	9220	9220	9220	9220	37
339	20241030	130200	351451140	9220	9200	9220	9200	472
340	20241030	130100	347100950	9200	9150	9200	9150	94
341	20241030	130000	346238250	9200	9200	9200	9200	42
342	20241030	125900	345851850	9200	9200	9200	9200	2
343	20241030	125800	345833450	9170	9170	9170	9170	99
344	20241030	125700	344925620	9170	9170	9170	9170	0
345	20241030	125600	344925620	9170	9170	9170	9170	0
346	20241030	125500	344925620	9170	9170	9170	9170	0
347	20241030	125400	344925620	9170	9170	9170	9170	1
348	20241030	125300	344916450	9160	9160	9160	9160	0
349	20241030	125200	344916450	9160	9160	9160	9160	0
350	20241030	125100	344916450	9160	9160	9160	9160	0
351	20241030	125000	344916450	9160	9160	9160	9160	0
352	20241030	124900	344916450	9160	9160	9160	9160	0
353	20241030	124800	344916450	9160	9160	9160	9150	116
354	20241030	124700	343853900	9120	9120	9120	9120	0
355	20241030	124600	343853900	9120	9120	9120	9120	0
356	20241030	124500	343853900	9120	9130	9130	9120	219
357	20241030	124400	341856170	9130	9130	9130	9130	3
358	20241030	124300	341828780	9200	9200	9200	9200	0
359	20241030	124200	341828780	9200	9200	9200	9200	0
360	20241030	124100	341828780	9200	9200	9200	9200	0
361	20241030	124000	341828780	9200	9200	9200	9200	0
362	20241030	123900	341828780	9200	9200	9200	9200	11
363	20241030	123800	341727580	9130	9140	9140	9130	20
364	20241030	123700	341544840	9200	9200	9200	9200	0
365	20241030	123600	341544840	9200	9200	9200	9200	0
366	20241030	123500	341544840	9200	9200	9200	9200	0
367	20241030	123400	341544840	9200	9200	9200	9200	0
368	20241030	123300	341544840	9200	9200	9200	9200	0
369	20241030	123200	341544840	9200	9200	9200	9200	2
370	20241030	123100	341526440	9200	9200	9200	9200	0
371	20241030	123000	341526440	9200	9200	9200	9200	0
372	20241030	122900	341526440	9200	9200	9200	9200	0
373	20241030	122800	341526440	9200	9200	9200	9200	0
374	20241030	122700	341526440	9200	9200	9200	9200	0
375	20241030	122600	341526440	9200	9200	9200	9200	0
376	20241030	122500	341526440	9200	9200	9200	9200	0
377	20241030	122400	341526440	9200	9200	9200	9200	0
378	20241030	122300	341526440	9200	9200	9200	9200	0
379	20241030	122200	341526440	9200	9200	9200	9200	0
380	20241030	122100	341526440	9200	9200	9200	9200	8
381	20241030	122000	341452840	9220	9220	9220	9220	0
382	20241030	121900	341452840	9220	9180	9220	9180	15
383	20241030	121800	341315050	9180	9180	9180	9180	16
384	20241030	121700	341168170	9110	9160	9160	9110	333
385	20241030	121600	338129450	9230	9200	9230	9200	4
386	20241030	121500	338092590	9230	9230	9230	9230	0
387	20241030	121400	338092590	9230	9200	9230	9200	13
388	20241030	121300	337972690	9220	9220	9220	9220	5
389	20241030	121200	337926590	9220	9200	9220	9200	5
390	20241030	121100	337880520	9190	9190	9190	9190	0
391	20241030	121000	337880520	9190	9190	9190	9190	28
392	20241030	120900	337623200	9190	9190	9190	9190	10
393	20241030	120800	337531300	9230	9230	9230	9230	0
394	20241030	120700	337531300	9230	9190	9230	9190	15
395	20241030	120600	337393310	9200	9200	9200	9200	0
396	20241030	120500	337393310	9200	9200	9200	9200	1
397	20241030	120400	337384110	9110	9110	9110	9110	0
398	20241030	120300	337384110	9110	9110	9110	9110	0
399	20241030	120200	337384110	9110	9110	9110	9110	85
400	20241030	120100	336609760	9120	9120	9120	9120	0
401	20241030	120000	336609760	9120	9130	9130	9120	292
402	20241030	115900	333945720	9170	9150	9170	9130	310
403	20241030	115800	331110220	9170	9160	9170	9150	133
404	20241030	115700	329892740	9170	9170	9170	9170	100
405	20241030	115600	328975740	9230	9230	9230	9230	9
406	20241030	115500	328892670	9230	9230	9230	9230	0
407	20241030	115400	328892670	9230	9230	9230	9230	0
408	20241030	115300	328892670	9230	9230	9230	9230	0
409	20241030	115200	328892670	9230	9180	9230	9170	19
410	20241030	115100	328718210	9230	9230	9230	9230	1
411	20241030	115000	328708980	9230	9220	9230	9220	6
412	20241030	114900	328653650	9220	9220	9220	9220	2
413	20241030	114800	328635210	9160	9160	9230	9160	98
414	20241030	114700	327733650	9170	9170	9170	9170	1
415	20241030	114600	327724480	9170	9170	9170	9170	1
416	20241030	114500	327715310	9170	9170	9170	9170	15
417	20241030	114400	327577760	9170	9170	9170	9170	41
418	20241030	114300	327201790	9170	9170	9170	9170	41
419	20241030	114200	326825820	9170	9180	9180	9170	30
420	20241030	114100	326550600	9230	9230	9230	9230	1
421	20241030	114000	326541370	9170	9170	9170	9170	100
422	20241030	113900	325624370	9170	9180	9180	9170	58
423	20241030	113800	325092310	9230	9230	9230	9230	0
424	20241030	113700	325092310	9230	9230	9230	9230	100
425	20241030	113600	324169310	9240	9240	9240	9240	2
426	20241030	113500	324150830	9180	9180	9180	9180	2
427	20241030	113400	324132470	9170	9200	9200	9170	2500
428	20241030	113300	301194060	9210	9210	9210	9210	10
429	20241030	113200	301101960	9200	9210	9210	9200	54
430	20241030	113100	300604660	9210	9210	9210	9210	15
431	20241030	113000	300466510	9260	9260	9260	9260	0
432	20241030	112900	300466510	9260	9260	9260	9260	0
433	20241030	112800	300466510	9260	9280	9280	9220	2354
434	20241030	112700	278715880	9240	9240	9240	9240	103
435	20241030	112600	277764160	9240	9260	9280	9240	968
436	20241030	112500	268817150	9260	9250	9270	9250	375
437	20241030	112400	265345550	9250	9280	9280	9250	75
438	20241030	112300	264651500	9280	9310	9310	9260	104
439	20241030	112200	263685930	9290	9290	9290	9290	206
440	20241030	112100	261772190	9300	9280	9310	9280	335
441	20241030	112000	258657490	9280	9280	9290	9280	306
442	20241030	111900	255814780	9270	9260	9280	9240	1151
443	20241030	111800	245140800	9280	9280	9280	9280	0
444	20241030	111700	245140800	9280	9280	9280	9280	1
445	20241030	111600	245131520	9270	9270	9270	9270	300
446	20241030	111500	242350520	9270	9270	9270	9270	1
447	20241030	111400	242341250	9210	9230	9230	9210	71
448	20241030	111300	241687320	9230	9290	9300	9230	31
449	20241030	111200	241400580	9220	9240	9240	9220	100
450	20241030	111100	240478000	9230	9240	9240	9230	51
451	20241030	111000	240007250	9270	9270	9270	9270	1275
452	20241030	110900	228188000	9270	9250	9310	9250	3236
453	20241030	110800	198141410	9240	9240	9250	9240	1329
454	20241030	110700	185848290	9240	9220	9240	9220	1269
455	20241030	110600	174124390	9160	9160	9160	9160	0
456	20241030	110500	174124390	9160	9160	9160	9160	15
457	20241030	110400	173986990	9160	9170	9170	9160	50
458	20241030	110300	173528920	9170	9170	9170	9170	50
459	20241030	110200	173070420	9170	9170	9170	9170	45
460	20241030	110100	172657770	9180	9180	9180	9180	31
461	20241030	110000	172373190	9180	9180	9180	9180	15
462	20241030	105900	172235490	9230	9230	9230	9170	98
463	20241030	105800	171335970	9180	9180	9240	9180	386
464	20241030	105700	167792430	9240	9180	9240	9180	28
465	20241030	105600	167534830	9240	9190	9240	9190	431
466	20241030	105500	163567740	9150	9170	9170	9150	15
467	20241030	105400	163430340	9190	9180	9190	9160	124
468	20241030	105300	162292110	9180	9160	9180	9160	231
469	20241030	105200	160174290	9110	9110	9110	9110	60
470	20241030	105100	159627690	9110	9110	9110	9110	30
471	20241030	105000	159354390	9160	9160	9160	9160	54
472	20241030	104900	158859750	9100	9110	9170	9100	63
473	20241030	104800	158285930	9110	9130	9130	9110	190
474	20241030	104700	156554110	9130	9140	9160	9130	301
475	20241030	104600	153805820	9160	9160	9160	9160	46
476	20241030	104500	153384460	9150	9130	9150	9130	1491
477	20241030	104400	139763430	9130	9130	9130	9130	0
478	20241030	104300	139763430	9130	9130	9130	9130	1
479	20241030	104200	139754300	9100	9130	9130	9100	11
480	20241030	104100	139654170	9090	9120	9130	9090	343
481	20241030	104000	136535100	9110	9110	9110	9110	10
482	20241030	103900	136444000	9110	9110	9110	9110	0
483	20241030	103800	136444000	9110	9110	9110	9110	10
484	20241030	103700	136352900	9120	9120	9120	9120	0
485	20241030	103600	136352900	9120	9090	9120	9090	68
486	20241030	103500	135734410	9100	9100	9100	9100	63
487	20241030	103400	135161110	9110	9110	9110	9110	10
488	20241030	103300	135070010	9110	9110	9110	9110	0
489	20241030	103200	135070010	9110	9110	9110	9110	23
490	20241030	103100	134860480	9110	9110	9110	9110	0
491	20241030	103000	134860480	9110	9110	9110	9110	0
492	20241030	102900	134860480	9110	9110	9110	9110	31
493	20241030	102800	134578070	9110	9110	9110	9110	0
494	20241030	102700	134578070	9110	9110	9110	9100	69
495	20241030	102600	133949980	9120	9110	9120	9110	16
496	20241030	102500	133804210	9130	9130	9130	9130	0
497	20241030	102400	133804210	9130	9130	9130	9130	12
498	20241030	102300	133694650	9130	9130	9130	9130	15
499	20241030	102200	133557700	9140	9140	9140	9140	0
500	20241030	102100	133557700	9140	9140	9140	9140	0
501	20241030	102000	133557700	9140	9140	9140	9140	0
502	20241030	101900	133557700	9140	9140	9140	9140	1
503	20241030	101800	133548560	9150	9120	9150	9120	2216
504	20241030	101700	113316080	9100	9100	9100	9100	0
505	20241030	101600	113316080	9100	9100	9100	9100	40
506	20241030	101500	112952080	9090	9090	9090	9090	0
507	20241030	101400	112952080	9090	9100	9100	9090	25
508	20241030	101300	112724730	9110	9110	9110	9110	5
509	20241030	101200	112679180	9110	9110	9110	9110	10
510	20241030	101100	112588080	9120	9110	9120	9110	10
511	20241030	101000	112496930	9110	9080	9110	9080	3
512	20241030	100900	112469660	9080	9090	9090	9080	25
513	20241030	100800	112242560	9080	9100	9100	9080	1500
514	20241030	100700	98621940	9120	9120	9120	9120	0
515	20241030	100600	98621940	9120	9120	9120	9120	0
516	20241030	100500	98621940	9120	9120	9120	9120	7
517	20241030	100400	98558100	9110	9110	9110	9110	1
518	20241030	100300	98548990	9120	9120	9120	9120	2
519	20241030	100200	98530750	9120	9120	9120	9120	9
520	20241030	100100	98448670	9130	9130	9130	9130	0
521	20241030	100000	98448670	9130	9130	9130	9130	0
522	20241030	095900	98448670	9130	9130	9130	9130	0
523	20241030	095800	98448670	9130	9120	9130	9120	14
524	20241030	095700	98320950	9120	9120	9120	9120	2
525	20241030	095600	98302710	9080	9080	9080	9080	0
526	20241030	095500	98302710	9080	9080	9080	9080	0
527	20241030	095400	98302710	9080	9080	9080	9080	145
528	20241030	095300	96986110	9080	9080	9080	9080	15
529	20241030	095200	96849910	9140	9080	9140	9080	21
530	20241030	095100	96659170	9080	9080	9080	9080	0
531	20241030	095000	96659170	9080	9080	9080	9080	0
532	20241030	094900	96659170	9080	9080	9080	9080	0
533	20241030	094800	96659170	9080	9090	9090	9080	125
534	20241030	094700	95523070	9080	9080	9080	9080	0
535	20241030	094600	95523070	9080	9090	9090	9080	131
536	20241030	094500	94332990	9160	9160	9160	9160	0
537	20241030	094400	94332990	9160	9160	9160	9160	3
538	20241030	094300	94305510	9160	9160	9160	9160	0
539	20241030	094200	94305510	9160	9160	9160	9160	0
540	20241030	094100	94305510	9160	9160	9160	9160	0
541	20241030	094000	94305510	9160	9160	9160	9160	2
542	20241030	093900	94287190	9160	9160	9160	9160	0
543	20241030	093800	94287190	9160	9160	9160	9160	0
544	20241030	093700	94287190	9160	9160	9160	9160	0
545	20241030	093600	94287190	9160	9160	9160	9160	1
546	20241030	093500	94278030	9160	9160	9160	9160	0
547	20241030	093400	94278030	9160	9160	9160	9160	0
548	20241030	093300	94278030	9160	9160	9160	9160	1
549	20241030	093200	94268870	9100	9170	9170	9100	145
550	20241030	093100	92949300	9100	9100	9100	9100	492
551	20241030	093000	88472100	9100	9110	9110	9100	3444
552	20241030	092900	57097350	9110	9120	9120	9110	2069
553	20241030	092800	38248690	9190	9190	9190	9190	0
554	20241030	092700	38248690	9190	9190	9190	9190	60
555	20241030	092600	37697290	9120	9130	9130	9110	529
556	20241030	092500	32876160	9200	9200	9200	9200	0
557	20241030	092400	32876160	9200	9110	9220	9110	13
558	20241030	092300	32757340	9110	9110	9110	9110	0
559	20241030	092200	32757340	9110	9120	9120	9110	1975
560	20241030	092100	14764000	9110	9100	9110	9100	762
561	20241030	092000	7823910	9100	9100	9100	9100	0
562	20241030	091900	7823910	9100	9100	9100	9100	1
563	20241030	091800	7814810	9050	9050	9050	9050	1
564	20241030	091700	7805760	9090	9090	9090	9090	500
565	20241030	091600	3260760	9090	9060	9090	9060	16
566	20241030	091500	3115770	9090	9090	9090	9090	1
567	20241030	091400	3106680	9100	9100	9100	9100	0
568	20241030	091300	3106680	9100	9100	9100	9100	10
569	20241030	091200	3015680	9090	9090	9090	9090	0
570	20241030	091100	3015680	9090	9090	9090	9090	5
571	20241030	091000	2970230	9100	9100	9100	9100	0
572	20241030	090900	2970230	9100	9100	9100	9100	5
573	20241030	090800	2924730	9100	9100	9100	9100	21
574	20241030	090700	2733630	9100	9100	9100	9100	0
575	20241030	090600	2733630	9100	9100	9100	9100	1
576	20241030	090500	2724530	9020	9020	9020	9020	0
577	20241030	090400	2724530	9020	9020	9020	9020	0
578	20241030	090300	2724530	9020	9020	9020	9020	13
579	20241030	090200	2607270	9090	9090	9090	9090	1
580	20241030	090100	2598180	8990	8990	8990	8990	0
581	20241030	090000	2598180	8990	8990	9000	8990	289