KissMeData/000320/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183100	105341400	13600	13600	13600	13600	550
3	20241016	183000	105341400	13600	13600	13600	13600	0
4	20241016	182900	105341400	13600	13600	13600	13600	0
5	20241016	182800	105341400	13600	13600	13600	13600	0
6	20241016	182700	105341400	13600	13600	13600	13600	0
7	20241016	182600	105341400	13600	13600	13600	13600	0
8	20241016	182500	105341400	13600	13600	13600	13600	0
9	20241016	182400	105341400	13600	13600	13600	13600	0
10	20241016	182300	105341400	13600	13600	13600	13600	0
11	20241016	182200	105341400	13600	13600	13600	13600	0
12	20241016	182100	105341400	13600	13600	13600	13600	0
13	20241016	182000	105341400	13600	13600	13600	13600	0
14	20241016	181900	105341400	13600	13600	13600	13600	0
15	20241016	181800	105341400	13600	13600	13600	13600	0
16	20241016	181700	105341400	13600	13600	13600	13600	0
17	20241016	181600	105341400	13600	13600	13600	13600	0
18	20241016	181500	105341400	13600	13600	13600	13600	0
19	20241016	181400	105341400	13600	13600	13600	13600	0
20	20241016	181300	105341400	13600	13600	13600	13600	0
21	20241016	181200	105341400	13600	13600	13600	13600	0
22	20241016	181100	105341400	13600	13600	13600	13600	0
23	20241016	181000	105341400	13600	13600	13600	13600	0
24	20241016	180900	105341400	13600	13600	13600	13600	0
25	20241016	180800	105341400	13600	13600	13600	13600	0
26	20241016	180700	105341400	13600	13600	13600	13600	0
27	20241016	180600	105341400	13600	13600	13600	13600	0
28	20241016	180500	105341400	13600	13600	13600	13600	0
29	20241016	180400	105341400	13600	13600	13600	13600	0
30	20241016	180300	105341400	13600	13600	13600	13600	0
31	20241016	180200	105341400	13600	13600	13600	13600	0
32	20241016	180100	105341400	13600	13600	13600	13600	550
33	20241016	180000	105341400	13600	13600	13600	13600	0
34	20241016	175900	105341400	13600	13600	13600	13600	0
35	20241016	175800	105341400	13600	13600	13600	13600	0
36	20241016	175700	105341400	13600	13600	13600	13600	0
37	20241016	175600	105341400	13600	13600	13600	13600	0
38	20241016	175500	105341400	13600	13600	13600	13600	0
39	20241016	175400	105341400	13600	13600	13600	13600	0
40	20241016	175300	105341400	13600	13600	13600	13600	0
41	20241016	175200	105341400	13600	13600	13600	13600	0
42	20241016	175100	105341400	13600	13600	13600	13600	0
43	20241016	175000	105341400	13600	13600	13600	13600	0
44	20241016	174900	105341400	13600	13600	13600	13600	0
45	20241016	174800	105341400	13600	13600	13600	13600	0
46	20241016	174700	105341400	13600	13600	13600	13600	0
47	20241016	174600	105341400	13600	13600	13600	13600	0
48	20241016	174500	105341400	13600	13600	13600	13600	0
49	20241016	174400	105341400	13600	13600	13600	13600	0
50	20241016	174300	105341400	13600	13600	13600	13600	0
51	20241016	174200	105341400	13600	13600	13600	13600	0
52	20241016	174100	105341400	13600	13600	13600	13600	0
53	20241016	174000	105341400	13600	13600	13600	13600	0
54	20241016	173900	105341400	13600	13600	13600	13600	0
55	20241016	173800	105341400	13600	13600	13600	13600	0
56	20241016	173700	105341400	13600	13600	13600	13600	0
57	20241016	173600	105341400	13600	13600	13600	13600	0
58	20241016	173500	105341400	13600	13600	13600	13600	0
59	20241016	173400	105341400	13600	13600	13600	13600	0
60	20241016	173300	105341400	13600	13600	13600	13600	0
61	20241016	173200	105341400	13600	13600	13600	13600	0
62	20241016	173100	105341400	13600	13600	13600	13600	550
63	20241016	173000	105341400	13600	13600	13600	13600	0
64	20241016	172900	105341400	13600	13600	13600	13600	0
65	20241016	172800	105341400	13600	13600	13600	13600	0
66	20241016	172700	105341400	13600	13600	13600	13600	0
67	20241016	172600	105341400	13600	13600	13600	13600	0
68	20241016	172500	105341400	13600	13600	13600	13600	0
69	20241016	172400	105341400	13600	13600	13600	13600	0
70	20241016	172300	105341400	13600	13600	13600	13600	0
71	20241016	172200	105341400	13600	13600	13600	13600	0
72	20241016	172100	105341400	13600	13600	13600	13600	0
73	20241016	172000	105341400	13600	13600	13600	13600	0
74	20241016	171900	105341400	13600	13600	13600	13600	0
75	20241016	171800	105341400	13600	13600	13600	13600	0
76	20241016	171700	105341400	13600	13600	13600	13600	0
77	20241016	171600	105341400	13600	13600	13600	13600	0
78	20241016	171500	105341400	13600	13600	13600	13600	0
79	20241016	171400	105341400	13600	13600	13600	13600	0
80	20241016	171300	105341400	13600	13600	13600	13600	0
81	20241016	171200	105341400	13600	13600	13600	13600	0
82	20241016	171100	105341400	13600	13600	13600	13600	0
83	20241016	171000	105341400	13600	13600	13600	13600	0
84	20241016	170900	105341400	13600	13600	13600	13600	0
85	20241016	170800	105341400	13600	13600	13600	13600	0
86	20241016	170700	105341400	13600	13600	13600	13600	0
87	20241016	170600	105341400	13600	13600	13600	13600	0
88	20241016	170500	105341400	13600	13600	13600	13600	0
89	20241016	170400	105341400	13600	13600	13600	13600	0
90	20241016	170300	105341400	13600	13600	13600	13600	0
91	20241016	170200	105341400	13600	13600	13600	13600	0
92	20241016	170100	105341400	13600	13600	13600	13600	550
93	20241016	170000	105341400	13600	13600	13600	13600	0
94	20241016	165900	105341400	13600	13600	13600	13600	0
95	20241016	165800	105341400	13600	13600	13600	13600	0
96	20241016	165700	105341400	13600	13600	13600	13600	0
97	20241016	165600	105341400	13600	13600	13600	13600	0
98	20241016	165500	105341400	13600	13600	13600	13600	0
99	20241016	165400	105341400	13600	13600	13600	13600	0
100	20241016	165300	105341400	13600	13600	13600	13600	0
101	20241016	165200	105341400	13600	13600	13600	13600	0
102	20241016	165100	105341400	13600	13600	13600	13600	0
103	20241016	165000	105341400	13600	13600	13600	13600	0
104	20241016	164900	105341400	13600	13600	13600	13600	0
105	20241016	164800	105341400	13600	13600	13600	13600	0
106	20241016	164700	105341400	13600	13600	13600	13600	0
107	20241016	164600	105341400	13600	13600	13600	13600	0
108	20241016	164500	105341400	13600	13600	13600	13600	0
109	20241016	164400	105341400	13600	13600	13600	13600	0
110	20241016	164300	105341400	13600	13600	13600	13600	0
111	20241016	164200	105341400	13600	13600	13600	13600	0
112	20241016	164100	105341400	13600	13600	13600	13600	0
113	20241016	164000	105341400	13600	13600	13600	13600	0
114	20241016	163900	105341400	13600	13600	13600	13600	0
115	20241016	163800	105341400	13600	13600	13600	13600	0
116	20241016	163700	105341400	13600	13600	13600	13600	0
117	20241016	163600	105341400	13600	13600	13600	13600	0
118	20241016	163500	105341400	13600	13600	13600	13600	0
119	20241016	163400	105341400	13600	13600	13600	13600	0
120	20241016	163300	105341400	13600	13600	13600	13600	0
121	20241016	163200	105341400	13600	13600	13600	13600	0
122	20241016	163100	105341400	13600	13600	13600	13600	550
123	20241016	163000	105341400	13600	13600	13600	13600	0
124	20241016	162900	105341400	13600	13600	13600	13600	0
125	20241016	162800	105341400	13600	13600	13600	13600	0
126	20241016	162700	105341400	13600	13600	13600	13600	0
127	20241016	162600	105341400	13600	13600	13600	13600	0
128	20241016	162500	105341400	13600	13600	13600	13600	0
129	20241016	162400	105341400	13600	13600	13600	13600	0
130	20241016	162300	105341400	13600	13600	13600	13600	0
131	20241016	162200	105341400	13600	13600	13600	13600	0
132	20241016	162100	105341400	13600	13600	13600	13600	0
133	20241016	162000	105341400	13600	13600	13600	13600	0
134	20241016	161900	105341400	13600	13600	13600	13600	0
135	20241016	161800	105341400	13600	13600	13600	13600	0
136	20241016	161700	105341400	13600	13600	13600	13600	0
137	20241016	161600	105341400	13600	13600	13600	13600	0
138	20241016	161500	105341400	13600	13600	13600	13600	0
139	20241016	161400	105341400	13600	13600	13600	13600	0
140	20241016	161300	105341400	13600	13600	13600	13600	0
141	20241016	161200	105341400	13600	13600	13600	13600	0
142	20241016	161100	105341400	13600	13600	13600	13600	0
143	20241016	161000	105341400	13600	13600	13600	13600	0
144	20241016	160900	105341400	13600	13600	13600	13600	0
145	20241016	160800	105341400	13600	13600	13600	13600	0
146	20241016	160700	105341400	13600	13600	13600	13600	0
147	20241016	160600	105341400	13600	13600	13600	13600	0
148	20241016	160500	105341400	13600	13600	13600	13600	0
149	20241016	160400	105341400	13600	13600	13600	13600	0
150	20241016	160300	105341400	13600	13600	13600	13600	0
151	20241016	160200	105341400	13600	13600	13600	13600	0
152	20241016	160100	105341400	13600	13600	13600	13600	550
153	20241016	160000	105341400	13600	13600	13600	13600	0
154	20241016	155900	105341400	13600	13600	13600	13600	0
155	20241016	155800	105341400	13600	13600	13600	13600	0
156	20241016	155700	105341400	13600	13600	13600	13600	0
157	20241016	155600	105341400	13600	13600	13600	13600	0
158	20241016	155500	105341400	13600	13600	13600	13600	0
159	20241016	155400	105341400	13600	13600	13600	13600	0
160	20241016	155300	105341400	13600	13600	13600	13600	0
161	20241016	155200	105341400	13600	13600	13600	13600	0
162	20241016	155100	105341400	13600	13600	13600	13600	0
163	20241016	155000	105341400	13600	13600	13600	13600	0
164	20241016	154900	105341400	13600	13600	13600	13600	0
165	20241016	154800	105341400	13600	13600	13600	13600	0
166	20241016	154700	105341400	13600	13600	13600	13600	0
167	20241016	154600	105341400	13600	13600	13600	13600	0
168	20241016	154500	105341400	13600	13600	13600	13600	0
169	20241016	154400	105341400	13600	13600	13600	13600	0
170	20241016	154300	105341400	13600	13600	13600	13600	0
171	20241016	154200	105341400	13600	13600	13600	13600	0
172	20241016	154100	105341400	13600	13600	13600	13600	0
173	20241016	154000	105341400	13600	13600	13600	13600	0
174	20241016	153900	105341400	13600	13600	13600	13600	0
175	20241016	153800	105341400	13600	13600	13600	13600	0
176	20241016	153700	105341400	13600	13600	13600	13600	0
177	20241016	153600	105341400	13600	13600	13600	13600	0
178	20241016	153500	105341400	13600	13600	13600	13600	0
179	20241016	153400	105341400	13600	13600	13600	13600	0
180	20241016	153300	105341400	13600	13600	13600	13600	0
181	20241016	153200	105341400	13600	13600	13600	13600	0
182	20241016	153100	105341400	13600	13600	13600	13600	550
183	20241016	153000	105341400	13600	13600	13600	13600	550
184	20241016	152900	97861400	13550	13550	13550	13550	0
185	20241016	152800	97861400	13550	13550	13550	13550	0
186	20241016	152700	97861400	13550	13550	13550	13550	0
187	20241016	152600	97861400	13550	13550	13550	13550	0
188	20241016	152500	97861400	13550	13550	13550	13550	0
189	20241016	152400	97861400	13550	13550	13550	13550	0
190	20241016	152300	97861400	13550	13550	13550	13550	0
191	20241016	152200	97861400	13550	13550	13550	13550	0
192	20241016	152100	97861400	13550	13550	13550	13550	0
193	20241016	152000	97861400	13550	13550	13550	13550	0
194	20241016	151900	97861400	13550	13490	13550	13470	189
195	20241016	151800	95307650	13500	13500	13500	13500	35
196	20241016	151700	94835150	13520	13520	13520	13520	0
197	20241016	151600	94835150	13520	13520	13520	13520	0
198	20241016	151500	94835150	13520	13510	13520	13510	14
199	20241016	151400	94645980	13520	13520	13520	13520	0
200	20241016	151300	94645980	13520	13510	13520	13510	16
201	20241016	151200	94429800	13520	13520	13520	13520	0
202	20241016	151100	94429800	13520	13510	13520	13510	5
203	20241016	151000	94362220	13520	13520	13520	13520	17
204	20241016	150900	94132380	13540	13540	13540	13540	2
205	20241016	150800	94105300	13540	13540	13540	13540	0
206	20241016	150700	94105300	13540	13540	13540	13540	2
207	20241016	150600	94078220	13540	13540	13540	13540	0
208	20241016	150500	94078220	13540	13540	13540	13540	3
209	20241016	150400	94037600	13530	13530	13530	13530	21
210	20241016	150300	93753470	13540	13540	13540	13540	2
211	20241016	150200	93726390	13540	13540	13540	13540	0
212	20241016	150100	93726390	13540	13540	13540	13540	2
213	20241016	150000	93699310	13540	13540	13540	13540	0
214	20241016	145900	93699310	13540	13530	13540	13530	13
215	20241016	145800	93523390	13540	13540	13540	13540	0
216	20241016	145700	93523390	13540	13540	13540	13540	2
217	20241016	145600	93496310	13540	13540	13540	13540	0
218	20241016	145500	93496310	13540	13530	13540	13530	4
219	20241016	145400	93442160	13530	13530	13530	13530	10
220	20241016	145300	93306860	13540	13530	13540	13530	22
221	20241016	145200	93009180	13540	13540	13540	13540	4
222	20241016	145100	92955020	13540	13540	13540	13540	2
223	20241016	145000	92927940	13540	13540	13540	13540	1
224	20241016	144900	92914400	13540	13540	13540	13540	8
225	20241016	144800	92806080	13540	13540	13540	13540	3
226	20241016	144700	92765460	13540	13540	13540	13540	2
227	20241016	144600	92738380	13530	13540	13540	13530	9
228	20241016	144500	92616540	13550	13550	13550	13550	2
229	20241016	144400	92589440	13540	13540	13540	13540	5
230	20241016	144300	92521740	13550	13540	13550	13540	4
231	20241016	144200	92467550	13550	13550	13550	13550	0
232	20241016	144100	92467550	13550	13550	13550	13550	2
233	20241016	144000	92440450	13530	13530	13530	13530	1
234	20241016	143900	92426920	13550	13550	13550	13550	2
235	20241016	143800	92399820	13530	13530	13530	13530	0
236	20241016	143700	92399820	13530	13530	13530	13530	3
237	20241016	143600	92359230	13530	13530	13530	13530	16
238	20241016	143500	92142750	13530	13530	13530	13530	2
239	20241016	143400	92115690	13530	13530	13530	13530	0
240	20241016	143300	92115690	13530	13530	13530	13530	3
241	20241016	143200	92075100	13530	13530	13530	13530	0
242	20241016	143100	92075100	13530	13530	13530	13530	2
243	20241016	143000	92048040	13530	13530	13530	13530	0
244	20241016	142900	92048040	13530	13530	13530	13530	2
245	20241016	142800	92020980	13530	13530	13530	13530	0
246	20241016	142700	92020980	13530	13530	13530	13530	3
247	20241016	142600	91980390	13530	13530	13530	13530	0
248	20241016	142500	91980390	13530	13530	13530	13530	2
249	20241016	142400	91953330	13530	13530	13530	13530	0
250	20241016	142300	91953330	13530	13510	13530	13500	22
251	20241016	142200	91656250	13530	13530	13530	13530	3
252	20241016	142100	91615660	13530	13530	13530	13530	3
253	20241016	142000	91575070	13510	13510	13510	13510	68
254	20241016	141900	90656390	13510	13500	13510	13500	112
255	20241016	141800	89143320	13500	13500	13500	13500	10
256	20241016	141700	89008320	13470	13530	13530	13470	213
257	20241016	141600	86131350	13550	13550	13550	13550	0
258	20241016	141500	86131350	13550	13550	13550	13550	3
259	20241016	141400	86090700	13550	13550	13550	13550	0
260	20241016	141300	86090700	13550	13550	13550	13550	2
261	20241016	141200	86063600	13530	13530	13530	13530	0
262	20241016	141100	86063600	13530	13510	13530	13510	22
263	20241016	141000	85766340	13510	13510	13510	13510	0
264	20241016	140900	85766340	13510	13510	13510	13510	2
265	20241016	140800	85739320	13510	13510	13510	13510	1
266	20241016	140700	85725810	13510	13510	13510	13510	3
267	20241016	140600	85685280	13530	13530	13530	13530	0
268	20241016	140500	85685280	13530	13530	13530	13530	3
269	20241016	140400	85644690	13530	13530	13530	13530	0
270	20241016	140300	85644690	13530	13530	13530	13530	2
271	20241016	140200	85617630	13530	13530	13530	13530	0
272	20241016	140100	85617630	13530	13530	13530	13530	2
273	20241016	140000	85590570	13530	13530	13530	13530	0
274	20241016	135900	85590570	13530	13530	13530	13530	3
275	20241016	135800	85549980	13530	13530	13530	13530	0
276	20241016	135700	85549980	13530	13530	13530	13530	2
277	20241016	135600	85522920	13560	13520	13560	13520	3
278	20241016	135500	85482310	13560	13530	13560	13530	6
279	20241016	135400	85401100	13530	13530	13530	13530	0
280	20241016	135300	85401100	13530	13530	13530	13530	2
281	20241016	135200	85374040	13530	13530	13530	13530	0
282	20241016	135100	85374040	13530	13530	13530	13530	2
283	20241016	135000	85346980	13530	13530	13530	13530	0
284	20241016	134900	85346980	13530	13530	13530	13530	3
285	20241016	134800	85306390	13530	13530	13530	13530	0
286	20241016	134700	85306390	13530	13530	13530	13530	2
287	20241016	134600	85279330	13500	13500	13500	13500	0
288	20241016	134500	85279330	13500	13530	13530	13500	7
289	20241016	134400	85184770	13530	13530	13530	13530	0
290	20241016	134300	85184770	13530	13530	13530	13530	3
291	20241016	134200	85144180	13530	13530	13530	13530	0
292	20241016	134100	85144180	13530	13530	13530	13530	2
293	20241016	134000	85117120	13530	13530	13530	13530	0
294	20241016	133900	85117120	13530	13530	13530	13530	3
295	20241016	133800	85076530	13520	13520	13520	13520	0
296	20241016	133700	85076530	13520	13520	13520	13520	12
297	20241016	133600	84914290	13560	13530	13560	13530	3
298	20241016	133500	84873640	13510	13510	13510	13510	2
299	20241016	133400	84846620	13570	13470	13570	13470	30
300	20241016	133300	84442150	13450	13500	13500	13450	118
301	20241016	133200	82852060	13500	13500	13500	13500	22
302	20241016	133100	82555060	13520	13520	13520	13520	2
303	20241016	133000	82528020	13520	13520	13520	13520	2
304	20241016	132900	82500980	13520	13520	13520	13520	2
305	20241016	132800	82473940	13520	13520	13520	13520	0
306	20241016	132700	82473940	13520	13520	13520	13520	3
307	20241016	132600	82433380	13520	13520	13520	13520	0
308	20241016	132500	82433380	13520	13520	13520	13520	2
309	20241016	132400	82406340	13500	13500	13500	13500	10
310	20241016	132300	82271340	13520	13520	13520	13520	2
311	20241016	132200	82244300	13560	13560	13560	13560	0
312	20241016	132100	82244300	13560	13560	13560	13560	3
313	20241016	132000	82203620	13560	13560	13560	13560	0
314	20241016	131900	82203620	13560	13560	13560	13560	27
315	20241016	131800	81837500	13560	13560	13560	13560	0
316	20241016	131700	81837500	13560	13560	13560	13560	2
317	20241016	131600	81810380	13560	13540	13570	13510	955
318	20241016	131500	68862180	13530	13500	13530	13500	245
319	20241016	131400	65551220	13490	13490	13490	13490	168
320	20241016	131300	63284900	13470	13470	13470	13470	0
321	20241016	131200	63284900	13470	13470	13470	13470	0
322	20241016	131100	63284900	13470	13470	13470	13470	0
323	20241016	131000	63284900	13470	13490	13490	13470	228
324	20241016	130900	60211810	13500	13500	13500	13500	3
325	20241016	130800	60171310	13500	13500	13500	13500	0
326	20241016	130700	60171310	13500	13500	13500	13500	0
327	20241016	130600	60171310	13500	13500	13500	13500	3
328	20241016	130500	60130810	13500	13500	13500	13500	3
329	20241016	130400	60090310	13500	13500	13500	13500	0
330	20241016	130300	60090310	13500	13500	13500	13500	3
331	20241016	130200	60049810	13480	13480	13480	13480	1
332	20241016	130100	60036330	13500	13500	13500	13500	3
333	20241016	130000	59995830	13500	13500	13500	13500	0
334	20241016	125900	59995830	13500	13500	13500	13500	1
335	20241016	125800	59982330	13500	13500	13500	13500	4
336	20241016	125700	59928330	13500	13500	13500	13500	0
337	20241016	125600	59928330	13500	13500	13500	13500	0
338	20241016	125500	59928330	13500	13500	13500	13500	6
339	20241016	125400	59847330	13500	13500	13500	13500	0
340	20241016	125300	59847330	13500	13500	13500	13500	0
341	20241016	125200	59847330	13500	13470	13500	13470	17
342	20241016	125100	59618250	13470	13450	13470	13450	210
343	20241016	125000	56790490	13450	13450	13450	13450	3
344	20241016	124900	56750140	13450	13450	13450	13450	0
345	20241016	124800	56750140	13450	13450	13450	13450	5
346	20241016	124700	56682890	13450	13450	13450	13450	3
347	20241016	124600	56642540	13450	13450	13450	13450	0
348	20241016	124500	56642540	13450	13450	13450	13450	1
349	20241016	124400	56629090	13450	13450	13450	13450	3
350	20241016	124300	56588740	13450	13450	13450	13450	0
351	20241016	124200	56588740	13450	13450	13450	13450	3
352	20241016	124100	56548390	13450	13450	13450	13450	0
353	20241016	124000	56548390	13450	13450	13450	13450	0
354	20241016	123900	56548390	13450	13450	13450	13450	3
355	20241016	123800	56508040	13450	13450	13450	13450	0
356	20241016	123700	56508040	13450	13450	13450	13450	0
357	20241016	123600	56508040	13450	13450	13450	13450	3
358	20241016	123500	56467690	13450	13450	13450	13450	0
359	20241016	123400	56467690	13450	13450	13450	13450	3
360	20241016	123300	56427340	13450	13450	13450	13450	0
361	20241016	123200	56427340	13450	13450	13450	13450	5
362	20241016	123100	56360090	13450	13440	13450	13440	11
363	20241016	123000	56212220	13450	13450	13450	13450	52
364	20241016	122900	55512820	13460	13460	13460	13460	0
365	20241016	122800	55512820	13460	13460	13460	13460	3
366	20241016	122700	55472440	13460	13460	13460	13460	3
367	20241016	122600	55432060	13460	13460	13460	13460	0
368	20241016	122500	55432060	13460	13500	13500	13460	98
369	20241016	122400	54110060	13510	13510	13510	13510	0
370	20241016	122300	54110060	13510	13510	13510	13510	3
371	20241016	122200	54069530	13510	13510	13510	13510	0
372	20241016	122100	54069530	13510	13510	13510	13510	0
373	20241016	122000	54069530	13510	13510	13510	13510	3
374	20241016	121900	54029000	13510	13510	13510	13510	0
375	20241016	121800	54029000	13510	13510	13510	13510	0
376	20241016	121700	54029000	13510	13510	13510	13510	3
377	20241016	121600	53988470	13500	13500	13500	13500	7
378	20241016	121500	53893970	13510	13510	13510	13510	3
379	20241016	121400	53853440	13510	13510	13510	13510	0
380	20241016	121300	53853440	13510	13510	13510	13510	0
381	20241016	121200	53853440	13510	13510	13510	13510	3
382	20241016	121100	53812910	13510	13510	13510	13510	0
383	20241016	121000	53812910	13510	13510	13510	13510	12
384	20241016	120900	53650790	13500	13530	13530	13500	178
385	20241016	120800	51246160	13530	13530	13530	13530	0
386	20241016	120700	51246160	13530	13530	13530	13530	3
387	20241016	120600	51205570	13530	13530	13530	13530	0
388	20241016	120500	51205570	13530	13530	13530	13530	0
389	20241016	120400	51205570	13530	13530	13530	13530	3
390	20241016	120300	51164980	13500	13510	13510	13500	39
391	20241016	120200	50638160	13560	13560	13560	13560	0
392	20241016	120100	50638160	13560	13560	13560	13560	3
393	20241016	120000	50597480	13560	13560	13560	13560	0
394	20241016	115900	50597480	13560	13520	13560	13520	15
395	20241016	115800	50394560	13520	13520	13520	13520	3
396	20241016	115700	50354000	13520	13520	13520	13520	0
397	20241016	115600	50354000	13520	13520	13520	13520	3
398	20241016	115500	50313440	13520	13520	13520	13520	0
399	20241016	115400	50313440	13520	13520	13520	13520	0
400	20241016	115300	50313440	13520	13520	13520	13520	3
401	20241016	115200	50272880	13520	13520	13520	13520	0
402	20241016	115100	50272880	13520	13520	13520	13520	0
403	20241016	115000	50272880	13520	13520	13520	13520	3
404	20241016	114900	50232320	13560	13560	13560	13560	0
405	20241016	114800	50232320	13560	13560	13560	13560	3
406	20241016	114700	50191640	13570	13570	13570	13570	0
407	20241016	114600	50191640	13570	13510	13570	13510	12
408	20241016	114500	50029430	13510	13510	13510	13510	3
409	20241016	114400	49988900	13510	13510	13510	13510	0
410	20241016	114300	49988900	13510	13510	13510	13510	0
411	20241016	114200	49988900	13510	13510	13510	13510	3
412	20241016	114100	49948370	13530	13530	13530	13530	0
413	20241016	114000	49948370	13530	13530	13530	13530	0
414	20241016	113900	49948370	13530	13530	13530	13530	0
415	20241016	113800	49948370	13530	13530	13530	13530	0
416	20241016	113700	49948370	13530	13530	13530	13530	0
417	20241016	113600	49948370	13530	13530	13530	13530	0
418	20241016	113500	49948370	13530	13530	13530	13530	0
419	20241016	113400	49948370	13530	13530	13530	13530	0
420	20241016	113300	49948370	13530	13530	13530	13530	0
421	20241016	113200	49948370	13530	13530	13530	13530	0
422	20241016	113100	49948370	13530	13530	13530	13530	30
423	20241016	113000	49542470	13510	13510	13510	13510	50
424	20241016	112900	48866970	13570	13570	13570	13570	0
425	20241016	112800	48866970	13570	13570	13570	13570	0
426	20241016	112700	48866970	13570	13570	13570	13570	0
427	20241016	112600	48866970	13570	13570	13570	13570	0
428	20241016	112500	48866970	13570	13570	13570	13570	0
429	20241016	112400	48866970	13570	13540	13570	13540	48
430	20241016	112300	48216170	13570	13520	13570	13520	44
431	20241016	112200	47619240	13570	13570	13570	13570	0
432	20241016	112100	47619240	13570	13570	13570	13570	0
433	20241016	112000	47619240	13570	13530	13570	13530	3
434	20241016	111900	47578570	13550	13510	13550	13510	321
435	20241016	111800	43233860	13490	13490	13490	13490	33
436	20241016	111700	42788690	13460	13460	13460	13460	0
437	20241016	111600	42788690	13460	13440	13460	13440	243
438	20241016	111500	39519850	13420	13440	13440	13420	118
439	20241016	111400	37934290	13430	13430	13430	13430	0
440	20241016	111300	37934290	13430	13430	13430	13430	24
441	20241016	111200	37611970	13440	13440	13440	13440	0
442	20241016	111100	37611970	13440	13440	13440	13440	2
443	20241016	111000	37585090	13440	13450	13450	13440	15
444	20241016	110900	37383370	13430	13430	13430	13430	0
445	20241016	110800	37383370	13430	13430	13430	13430	0
446	20241016	110700	37383370	13430	13430	13430	13430	0
447	20241016	110600	37383370	13430	13430	13430	13430	0
448	20241016	110500	37383370	13430	13430	13430	13430	0
449	20241016	110400	37383370	13430	13430	13430	13430	0
450	20241016	110300	37383370	13430	13430	13430	13430	0
451	20241016	110200	37383370	13430	13430	13430	13430	0
452	20241016	110100	37383370	13430	13430	13430	13430	0
453	20241016	110000	37383370	13430	13430	13430	13430	0
454	20241016	105900	37383370	13430	13430	13430	13430	0
455	20241016	105800	37383370	13430	13430	13430	13430	0
456	20241016	105700	37383370	13430	13430	13430	13430	0
457	20241016	105600	37383370	13430	13420	13440	13420	3
458	20241016	105500	37343080	13450	13450	13450	13450	0
459	20241016	105400	37343080	13450	13450	13450	13450	0
460	20241016	105300	37343080	13450	13450	13450	13450	7
461	20241016	105200	37248930	13450	13450	13450	13450	1
462	20241016	105100	37235480	13420	13420	13420	13420	1
463	20241016	105000	37222060	13410	13410	13410	13410	1
464	20241016	104900	37208650	13390	13390	13390	13390	0
465	20241016	104800	37208650	13390	13390	13390	13390	1
466	20241016	104700	37195260	13380	13380	13380	13380	0
467	20241016	104600	37195260	13380	13380	13380	13380	0
468	20241016	104500	37195260	13380	13380	13380	13380	0
469	20241016	104400	37195260	13380	13380	13380	13380	1
470	20241016	104300	37181880	13430	13430	13430	13430	0
471	20241016	104200	37181880	13430	13430	13430	13430	0
472	20241016	104100	37181880	13430	13430	13430	13430	0
473	20241016	104000	37181880	13430	13430	13430	13430	0
474	20241016	103900	37181880	13430	13430	13430	13430	0
475	20241016	103800	37181880	13430	13430	13430	13430	0
476	20241016	103700	37181880	13430	13430	13430	13430	2
477	20241016	103600	37155020	13330	13330	13330	13330	3
478	20241016	103500	37115030	13330	13290	13330	13290	22
479	20241016	103400	36822480	13250	13450	13450	13250	987
480	20241016	103300	23602910	13450	13450	13450	13450	0
481	20241016	103200	23602910	13450	13450	13450	13450	0
482	20241016	103100	23602910	13450	13450	13450	13450	0
483	20241016	103000	23602910	13450	13460	13460	13450	17
484	20241016	102900	23374160	13460	13460	13460	13460	0
485	20241016	102800	23374160	13460	13460	13460	13460	2
486	20241016	102700	23347240	13460	13460	13460	13460	1
487	20241016	102600	23333780	13460	13460	13460	13460	24
488	20241016	102500	23010740	13460	13460	13460	13460	0
489	20241016	102400	23010740	13460	13460	13460	13460	2
490	20241016	102300	22983820	13460	13460	13460	13460	0
491	20241016	102200	22983820	13460	13460	13460	13460	0
492	20241016	102100	22983820	13460	13460	13460	13460	0
493	20241016	102000	22983820	13460	13460	13460	13460	5
494	20241016	101900	22916520	13460	13460	13460	13460	3
495	20241016	101800	22876140	13460	13460	13460	13460	0
496	20241016	101700	22876140	13460	13460	13460	13460	0
497	20241016	101600	22876140	13460	13460	13460	13460	0
498	20241016	101500	22876140	13460	13460	13460	13460	0
499	20241016	101400	22876140	13460	13460	13460	13460	0
500	20241016	101300	22876140	13460	13460	13460	13460	0
501	20241016	101200	22876140	13460	13460	13460	13460	2
502	20241016	101100	22849220	13460	13460	13460	13460	3
503	20241016	101000	22808840	13440	13440	13440	13440	0
504	20241016	100900	22808840	13440	13440	13440	13440	0
505	20241016	100800	22808840	13440	13440	13440	13440	40
506	20241016	100700	22271240	13440	13440	13440	13440	0
507	20241016	100600	22271240	13440	13440	13440	13440	0
508	20241016	100500	22271240	13440	13440	13440	13440	4
509	20241016	100400	22217480	13440	13460	13460	13410	221
510	20241016	100300	19245480	13460	13460	13460	13460	0
511	20241016	100200	19245480	13460	13470	13480	13460	64
512	20241016	100100	18383420	13460	13460	13460	13460	0
513	20241016	100000	18383420	13460	13460	13460	13460	0
514	20241016	095900	18383420	13460	13460	13460	13460	7
515	20241016	095800	18289200	13460	13460	13460	13460	36
516	20241016	095700	17804640	13460	13460	13460	13460	0
517	20241016	095600	17804640	13460	13460	13460	13460	0
518	20241016	095500	17804640	13460	13460	13460	13460	0
519	20241016	095400	17804640	13460	13460	13460	13460	0
520	20241016	095300	17804640	13460	13460	13460	13460	0
521	20241016	095200	17804640	13460	13460	13460	13460	0
522	20241016	095100	17804640	13460	13460	13460	13460	10
523	20241016	095000	17670040	13460	13460	13460	13460	20
524	20241016	094900	17400840	13470	13480	13480	13470	41
525	20241016	094800	16848250	13480	13480	13480	13480	10
526	20241016	094700	16713450	13490	13490	13490	13490	0
527	20241016	094600	16713450	13490	13490	13490	13490	26
528	20241016	094500	16362710	13490	13510	13510	13490	10
529	20241016	094400	16227710	13490	13510	13510	13490	58
530	20241016	094300	15444160	13510	13510	13510	13510	2
531	20241016	094200	15417140	13510	13510	13510	13510	10
532	20241016	094100	15282040	13510	13510	13510	13510	0
533	20241016	094000	15282040	13510	13510	13510	13510	1
534	20241016	093900	15268530	13510	13510	13510	13510	0
535	20241016	093800	15268530	13510	13510	13510	13510	0
536	20241016	093700	15268530	13510	13510	13510	13510	0
537	20241016	093600	15268530	13510	13510	13510	13510	0
538	20241016	093500	15268530	13510	13490	13510	13490	13
539	20241016	093400	15093140	13500	13510	13510	13500	152
540	20241016	093300	13041120	13510	13510	13510	13510	0
541	20241016	093200	13041120	13510	13510	13510	13510	0
542	20241016	093100	13041120	13510	13510	13510	13510	0
543	20241016	093000	13041120	13510	13510	13510	13510	2
544	20241016	092900	13014100	13510	13500	13510	13500	51
545	20241016	092800	12325580	13500	13530	13530	13500	300
546	20241016	092700	8273700	13530	13530	13530	13530	40
547	20241016	092600	7732500	13510	13510	13510	13510	40
548	20241016	092500	7192100	13510	13510	13510	13500	8
549	20241016	092400	7084040	13510	13510	13510	13510	6
550	20241016	092300	7002980	13510	13510	13510	13510	0
551	20241016	092200	7002980	13510	13510	13510	13510	0
552	20241016	092100	7002980	13510	13510	13510	13510	2
553	20241016	092000	6975960	13500	13500	13500	13500	10
554	20241016	091900	6840960	13500	13500	13500	13500	0
555	20241016	091800	6840960	13500	13520	13520	13500	240
556	20241016	091700	3598450	13530	13530	13530	13530	7
557	20241016	091600	3503740	13540	13540	13540	13540	0
558	20241016	091500	3503740	13540	13540	13540	13540	0
559	20241016	091400	3503740	13540	13540	13540	13540	0
560	20241016	091300	3503740	13540	13540	13540	13540	0
561	20241016	091200	3503740	13540	13540	13540	13540	0
562	20241016	091100	3503740	13540	13540	13540	13540	0
563	20241016	091000	3503740	13540	13540	13540	13540	13
564	20241016	090900	3327720	13540	13540	13540	13540	0
565	20241016	090800	3327720	13540	13540	13540	13540	0
566	20241016	090700	3327720	13540	13540	13540	13540	0
567	20241016	090600	3327720	13540	13540	13540	13540	0
568	20241016	090500	3327720	13540	13540	13540	13540	3
569	20241016	090400	3287100	13550	13550	13550	13550	0
570	20241016	090300	3287100	13550	13550	13550	13550	162
571	20241016	090200	1092000	13650	13650	13650	13650	0
572	20241016	090100	1092000	13650	13650	13650	13650	0
573	20241016	090000	1092000	13650	13650	13650	13650	80