KissMeData/003300/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	90876500	13290	13290	13290	13290	70
3	20241014	183900	90876500	13290	13290	13290	13290	0
4	20241014	183800	90876500	13290	13290	13290	13290	0
5	20241014	183700	90876500	13290	13290	13290	13290	0
6	20241014	183600	90876500	13290	13290	13290	13290	0
7	20241014	183500	90876500	13290	13290	13290	13290	0
8	20241014	183400	90876500	13290	13290	13290	13290	0
9	20241014	183300	90876500	13290	13290	13290	13290	0
10	20241014	183200	90876500	13290	13290	13290	13290	0
11	20241014	183100	90876500	13290	13290	13290	13290	0
12	20241014	183000	90876500	13290	13290	13290	13290	0
13	20241014	182900	90876500	13290	13290	13290	13290	0
14	20241014	182800	90876500	13290	13290	13290	13290	0
15	20241014	182700	90876500	13290	13290	13290	13290	0
16	20241014	182600	90876500	13290	13290	13290	13290	0
17	20241014	182500	90876500	13290	13290	13290	13290	0
18	20241014	182400	90876500	13290	13290	13290	13290	0
19	20241014	182300	90876500	13290	13290	13290	13290	0
20	20241014	182200	90876500	13290	13290	13290	13290	0
21	20241014	182100	90876500	13290	13290	13290	13290	0
22	20241014	182000	90876500	13290	13290	13290	13290	0
23	20241014	181900	90876500	13290	13290	13290	13290	0
24	20241014	181800	90876500	13290	13290	13290	13290	0
25	20241014	181700	90876500	13290	13290	13290	13290	0
26	20241014	181600	90876500	13290	13290	13290	13290	0
27	20241014	181500	90876500	13290	13290	13290	13290	0
28	20241014	181400	90876500	13290	13290	13290	13290	0
29	20241014	181300	90876500	13290	13290	13290	13290	0
30	20241014	181200	90876500	13290	13290	13290	13290	0
31	20241014	181100	90876500	13290	13290	13290	13290	0
32	20241014	181000	90876500	13290	13290	13290	13290	70
33	20241014	180900	90876500	13290	13290	13290	13290	0
34	20241014	180800	90876500	13290	13290	13290	13290	0
35	20241014	180700	90876500	13290	13290	13290	13290	0
36	20241014	180600	90876500	13290	13290	13290	13290	0
37	20241014	180500	90876500	13290	13290	13290	13290	0
38	20241014	180400	90876500	13290	13290	13290	13290	0
39	20241014	180300	90876500	13290	13290	13290	13290	0
40	20241014	180200	90876500	13290	13290	13290	13290	0
41	20241014	180100	90876500	13290	13290	13290	13290	0
42	20241014	180000	90876500	13290	13290	13290	13290	0
43	20241014	175900	90876500	13290	13290	13290	13290	0
44	20241014	175800	90876500	13290	13290	13290	13290	0
45	20241014	175700	90876500	13290	13290	13290	13290	0
46	20241014	175600	90876500	13290	13290	13290	13290	0
47	20241014	175500	90876500	13290	13290	13290	13290	0
48	20241014	175400	90876500	13290	13290	13290	13290	0
49	20241014	175300	90876500	13290	13290	13290	13290	0
50	20241014	175200	90876500	13290	13290	13290	13290	0
51	20241014	175100	90876500	13290	13290	13290	13290	0
52	20241014	175000	90876500	13290	13290	13290	13290	0
53	20241014	174900	90876500	13290	13290	13290	13290	0
54	20241014	174800	90876500	13290	13290	13290	13290	0
55	20241014	174700	90876500	13290	13290	13290	13290	0
56	20241014	174600	90876500	13290	13290	13290	13290	0
57	20241014	174500	90876500	13290	13290	13290	13290	0
58	20241014	174400	90876500	13290	13290	13290	13290	0
59	20241014	174300	90876500	13290	13290	13290	13290	0
60	20241014	174200	90876500	13290	13290	13290	13290	0
61	20241014	174100	90876500	13290	13290	13290	13290	0
62	20241014	174000	90876500	13290	13290	13290	13290	70
63	20241014	173900	90876500	13290	13290	13290	13290	0
64	20241014	173800	90876500	13290	13290	13290	13290	0
65	20241014	173700	90876500	13290	13290	13290	13290	0
66	20241014	173600	90876500	13290	13290	13290	13290	0
67	20241014	173500	90876500	13290	13290	13290	13290	0
68	20241014	173400	90876500	13290	13290	13290	13290	0
69	20241014	173300	90876500	13290	13290	13290	13290	0
70	20241014	173200	90876500	13290	13290	13290	13290	0
71	20241014	173100	90876500	13290	13290	13290	13290	0
72	20241014	173000	90876500	13290	13290	13290	13290	0
73	20241014	172900	90876500	13290	13290	13290	13290	0
74	20241014	172800	90876500	13290	13290	13290	13290	0
75	20241014	172700	90876500	13290	13290	13290	13290	0
76	20241014	172600	90876500	13290	13290	13290	13290	0
77	20241014	172500	90876500	13290	13290	13290	13290	0
78	20241014	172400	90876500	13290	13290	13290	13290	0
79	20241014	172300	90876500	13290	13290	13290	13290	0
80	20241014	172200	90876500	13290	13290	13290	13290	0
81	20241014	172100	90876500	13290	13290	13290	13290	0
82	20241014	172000	90876500	13290	13290	13290	13290	0
83	20241014	171900	90876500	13290	13290	13290	13290	0
84	20241014	171800	90876500	13290	13290	13290	13290	0
85	20241014	171700	90876500	13290	13290	13290	13290	0
86	20241014	171600	90876500	13290	13290	13290	13290	0
87	20241014	171500	90876500	13290	13290	13290	13290	0
88	20241014	171400	90876500	13290	13290	13290	13290	0
89	20241014	171300	90876500	13290	13290	13290	13290	0
90	20241014	171200	90876500	13290	13290	13290	13290	0
91	20241014	171100	90876500	13290	13290	13290	13290	0
92	20241014	171000	90876500	13290	13290	13290	13290	70
93	20241014	170900	90876500	13290	13290	13290	13290	0
94	20241014	170800	90876500	13290	13290	13290	13290	0
95	20241014	170700	90876500	13290	13290	13290	13290	0
96	20241014	170600	90876500	13290	13290	13290	13290	0
97	20241014	170500	90876500	13290	13290	13290	13290	0
98	20241014	170400	90876500	13290	13290	13290	13290	0
99	20241014	170300	90876500	13290	13290	13290	13290	0
100	20241014	170200	90876500	13290	13290	13290	13290	0
101	20241014	170100	90876500	13290	13290	13290	13290	0
102	20241014	170000	90876500	13290	13290	13290	13290	0
103	20241014	165900	90876500	13290	13290	13290	13290	0
104	20241014	165800	90876500	13290	13290	13290	13290	0
105	20241014	165700	90876500	13290	13290	13290	13290	0
106	20241014	165600	90876500	13290	13290	13290	13290	0
107	20241014	165500	90876500	13290	13290	13290	13290	0
108	20241014	165400	90876500	13290	13290	13290	13290	0
109	20241014	165300	90876500	13290	13290	13290	13290	0
110	20241014	165200	90876500	13290	13290	13290	13290	0
111	20241014	165100	90876500	13290	13290	13290	13290	0
112	20241014	165000	90876500	13290	13290	13290	13290	0
113	20241014	164900	90876500	13290	13290	13290	13290	0
114	20241014	164800	90876500	13290	13290	13290	13290	0
115	20241014	164700	90876500	13290	13290	13290	13290	0
116	20241014	164600	90876500	13290	13290	13290	13290	0
117	20241014	164500	90876500	13290	13290	13290	13290	0
118	20241014	164400	90876500	13290	13290	13290	13290	0
119	20241014	164300	90876500	13290	13290	13290	13290	0
120	20241014	164200	90876500	13290	13290	13290	13290	0
121	20241014	164100	90876500	13290	13290	13290	13290	0
122	20241014	164000	90876500	13290	13290	13290	13290	70
123	20241014	163900	90876500	13290	13290	13290	13290	0
124	20241014	163800	90876500	13290	13290	13290	13290	0
125	20241014	163700	90876500	13290	13290	13290	13290	0
126	20241014	163600	90876500	13290	13290	13290	13290	0
127	20241014	163500	90876500	13290	13290	13290	13290	0
128	20241014	163400	90876500	13290	13290	13290	13290	0
129	20241014	163300	90876500	13290	13290	13290	13290	0
130	20241014	163200	90876500	13290	13290	13290	13290	0
131	20241014	163100	90876500	13290	13290	13290	13290	0
132	20241014	163000	90876500	13290	13290	13290	13290	0
133	20241014	162900	90876500	13290	13290	13290	13290	0
134	20241014	162800	90876500	13290	13290	13290	13290	0
135	20241014	162700	90876500	13290	13290	13290	13290	0
136	20241014	162600	90876500	13290	13290	13290	13290	0
137	20241014	162500	90876500	13290	13290	13290	13290	0
138	20241014	162400	90876500	13290	13290	13290	13290	0
139	20241014	162300	90876500	13290	13290	13290	13290	0
140	20241014	162200	90876500	13290	13290	13290	13290	0
141	20241014	162100	90876500	13290	13290	13290	13290	0
142	20241014	162000	90876500	13290	13290	13290	13290	0
143	20241014	161900	90876500	13290	13290	13290	13290	0
144	20241014	161800	90876500	13290	13290	13290	13290	0
145	20241014	161700	90876500	13290	13290	13290	13290	0
146	20241014	161600	90876500	13290	13290	13290	13290	0
147	20241014	161500	90876500	13290	13290	13290	13290	0
148	20241014	161400	90876500	13290	13290	13290	13290	0
149	20241014	161300	90876500	13290	13290	13290	13290	0
150	20241014	161200	90876500	13290	13290	13290	13290	0
151	20241014	161100	90876500	13290	13290	13290	13290	0
152	20241014	161000	90876500	13290	13290	13290	13290	70
153	20241014	160900	90876500	13290	13290	13290	13290	0
154	20241014	160800	90876500	13290	13290	13290	13290	0
155	20241014	160700	90876500	13290	13290	13290	13290	0
156	20241014	160600	90876500	13290	13290	13290	13290	0
157	20241014	160500	90876500	13290	13290	13290	13290	0
158	20241014	160400	90876500	13290	13290	13290	13290	0
159	20241014	160300	90876500	13290	13290	13290	13290	0
160	20241014	160200	90876500	13290	13290	13290	13290	0
161	20241014	160100	90876500	13290	13290	13290	13290	0
162	20241014	160000	90876500	13290	13290	13290	13290	0
163	20241014	155900	90876500	13290	13290	13290	13290	0
164	20241014	155800	90876500	13290	13290	13290	13290	0
165	20241014	155700	90876500	13290	13290	13290	13290	0
166	20241014	155600	90876500	13290	13290	13290	13290	0
167	20241014	155500	90876500	13290	13290	13290	13290	0
168	20241014	155400	90876500	13290	13290	13290	13290	0
169	20241014	155300	90876500	13290	13290	13290	13290	0
170	20241014	155200	90876500	13290	13290	13290	13290	0
171	20241014	155100	90876500	13290	13290	13290	13290	0
172	20241014	155000	90876500	13290	13290	13290	13290	0
173	20241014	154900	90876500	13290	13290	13290	13290	0
174	20241014	154800	90876500	13290	13290	13290	13290	0
175	20241014	154700	90876500	13290	13290	13290	13290	0
176	20241014	154600	90876500	13290	13290	13290	13290	0
177	20241014	154500	90876500	13290	13290	13290	13290	0
178	20241014	154400	90876500	13290	13290	13290	13290	0
179	20241014	154300	90876500	13290	13290	13290	13290	0
180	20241014	154200	90876500	13290	13290	13290	13290	0
181	20241014	154100	90876500	13290	13290	13290	13290	0
182	20241014	154000	90876500	13290	13290	13290	13290	70
183	20241014	153900	90876500	13290	13290	13290	13290	0
184	20241014	153800	90876500	13290	13290	13290	13290	0
185	20241014	153700	90876500	13290	13290	13290	13290	0
186	20241014	153600	90876500	13290	13290	13290	13290	0
187	20241014	153500	90876500	13290	13290	13290	13290	0
188	20241014	153400	90876500	13290	13290	13290	13290	0
189	20241014	153300	90876500	13290	13290	13290	13290	0
190	20241014	153200	90876500	13290	13290	13290	13290	0
191	20241014	153100	90876500	13290	13290	13290	13290	0
192	20241014	153000	90876500	13290	13290	13290	13290	70
193	20241014	152900	89946200	13290	13290	13290	13290	0
194	20241014	152800	89946200	13290	13290	13290	13290	0
195	20241014	152700	89946200	13290	13290	13290	13290	0
196	20241014	152600	89946200	13290	13290	13290	13290	0
197	20241014	152500	89946200	13290	13290	13290	13290	0
198	20241014	152400	89946200	13290	13290	13290	13290	0
199	20241014	152300	89946200	13290	13290	13290	13290	0
200	20241014	152200	89946200	13290	13290	13290	13290	0
201	20241014	152100	89946200	13290	13290	13290	13290	0
202	20241014	152000	89946200	13290	13290	13290	13290	0
203	20241014	151900	89946200	13290	13290	13290	13290	184
204	20241014	151800	87500840	13290	13290	13290	13290	0
205	20241014	151700	87500840	13290	13290	13290	13290	0
206	20241014	151600	87500840	13290	13290	13290	13290	0
207	20241014	151500	87500840	13290	13290	13290	13290	5
208	20241014	151400	87434390	13290	13290	13290	13290	1
209	20241014	151300	87421100	13280	13280	13280	13280	4
210	20241014	151200	87367980	13280	13280	13280	13280	0
211	20241014	151100	87367980	13280	13280	13280	13280	0
212	20241014	151000	87367980	13280	13280	13280	13280	0
213	20241014	150900	87367980	13280	13280	13280	13280	0
214	20241014	150800	87367980	13280	13280	13280	13280	0
215	20241014	150700	87367980	13280	13280	13280	13280	0
216	20241014	150600	87367980	13280	13280	13280	13280	1
217	20241014	150500	87354700	13280	13280	13280	13280	2
218	20241014	150400	87328140	13290	13290	13290	13290	0
219	20241014	150300	87328140	13290	13290	13290	13290	1
220	20241014	150200	87314850	13290	13290	13290	13290	0
221	20241014	150100	87314850	13290	13290	13290	13290	0
222	20241014	150000	87314850	13290	13290	13290	13290	0
223	20241014	145900	87314850	13290	13290	13290	13290	1
224	20241014	145800	87301560	13270	13270	13270	13270	0
225	20241014	145700	87301560	13270	13270	13270	13270	9
226	20241014	145600	87182130	13260	13260	13260	13260	7
227	20241014	145500	87089310	13260	13280	13280	13260	9
228	20241014	145400	86969930	13260	13260	13260	13260	6
229	20241014	145300	86890370	13260	13280	13280	13260	8
230	20241014	145200	86784270	13260	13260	13260	13260	7
231	20241014	145100	86691450	13260	13260	13260	13260	0
232	20241014	145000	86691450	13260	13260	13260	13260	7
233	20241014	144900	86598630	13260	13260	13260	13260	7
234	20241014	144800	86505810	13260	13260	13260	13260	7
235	20241014	144700	86412990	13260	13260	13260	13260	6
236	20241014	144600	86333430	13260	13270	13270	13260	7
237	20241014	144500	86240570	13290	13310	13310	13290	239
238	20241014	144400	83064240	13290	13290	13290	13290	7
239	20241014	144300	82971210	13290	13310	13310	13290	8
240	20241014	144200	82864870	13310	13290	13310	13290	9
241	20241014	144100	82745240	13290	13290	13290	13290	72
242	20241014	144000	81788360	13290	13290	13290	13290	6
243	20241014	143900	81708620	13310	13310	13310	13310	1
244	20241014	143800	81695310	13290	13310	13310	13290	8
245	20241014	143700	81588950	13300	13290	13300	13290	9
246	20241014	143600	81469330	13290	13290	13290	13290	6
247	20241014	143500	81389590	13290	13310	13310	13290	9
248	20241014	143400	81269960	13290	13290	13290	13290	7
249	20241014	143300	81176930	13310	13310	13310	13310	2
250	20241014	143200	81150310	13290	13290	13290	13290	6
251	20241014	143100	81070570	13290	13290	13290	13290	7
252	20241014	143000	80977540	13290	13310	13310	13290	8
253	20241014	142900	80871180	13310	13300	13310	13290	28
254	20241014	142800	80498830	13290	13290	13290	13290	8
255	20241014	142700	80392510	13290	13290	13290	13290	3
256	20241014	142600	80352640	13270	13270	13270	13270	8
257	20241014	142500	80246480	13270	13290	13290	13270	7
258	20241014	142400	80153570	13270	13270	13270	13270	7
259	20241014	142300	80060680	13280	13300	13300	13280	9
260	20241014	142200	79941110	13290	13280	13290	13280	7
261	20241014	142100	79848140	13280	13280	13280	13280	7
262	20241014	142000	79755180	13280	13280	13280	13280	0
263	20241014	141900	79755180	13280	13300	13300	13280	8
264	20241014	141800	79648920	13280	13280	13280	13280	7
265	20241014	141700	79555960	13280	13280	13280	13280	7
266	20241014	141600	79463000	13280	13280	13280	13280	7
267	20241014	141500	79370040	13280	13280	13280	13280	6
268	20241014	141400	79290360	13280	13280	13280	13280	0
269	20241014	141300	79290360	13280	13300	13300	13280	8
270	20241014	141200	79184100	13280	13280	13280	13280	7
271	20241014	141100	79091140	13280	13280	13280	13280	7
272	20241014	141000	78998180	13280	13280	13280	13280	7
273	20241014	140900	78905220	13280	13280	13300	13280	23
274	20241014	140800	78599760	13280	13280	13280	13280	0
275	20241014	140700	78599760	13280	13280	13280	13280	6
276	20241014	140600	78520080	13290	13310	13310	13290	25
277	20241014	140500	78187500	13290	13290	13310	13270	15
278	20241014	140400	77988250	13270	13270	13270	13270	6
279	20241014	140300	77908630	13270	13290	13290	13270	9
280	20241014	140200	77789180	13270	13270	13270	13270	0
281	20241014	140100	77789180	13270	13270	13270	13270	7
282	20241014	140000	77696290	13270	13270	13270	13270	6
283	20241014	135900	77616670	13270	13290	13290	13270	10
284	20241014	135800	77483910	13290	13270	13290	13270	9
285	20241014	135700	77364460	13270	13270	13270	13270	6
286	20241014	135600	77284840	13270	13270	13270	13270	8
287	20241014	135500	77178680	13290	13290	13290	13290	1
288	20241014	135400	77165390	13270	13270	13270	13270	7
289	20241014	135300	77072500	13270	13290	13290	13270	8
290	20241014	135200	76966300	13280	13270	13280	13270	10
291	20241014	135100	76833570	13270	13270	13270	13270	7
292	20241014	135000	76740680	13270	13270	13270	13270	6
293	20241014	134900	76661060	13280	13280	13280	13280	1
294	20241014	134800	76647780	13270	13270	13270	13270	7
295	20241014	134700	76554890	13270	13270	13270	13270	8
296	20241014	134600	76448730	13280	13280	13280	13280	2
297	20241014	134500	76422170	13290	13270	13290	13270	9
298	20241014	134400	76302700	13270	13270	13270	13270	7
299	20241014	134300	76209810	13290	13290	13290	13290	1
300	20241014	134200	76196520	13270	13270	13270	13270	6
301	20241014	134100	76116900	13270	13270	13270	13270	7
302	20241014	134000	76024010	13270	13270	13270	13270	7
303	20241014	133900	75931120	13270	13270	13270	13270	7
304	20241014	133800	75838230	13270	13270	13270	13270	7
305	20241014	133700	75745340	13280	13280	13280	13280	3
306	20241014	133600	75705500	13280	13280	13280	13280	5
307	20241014	133500	75639100	13290	13290	13290	13270	8
308	20241014	133400	75532860	13270	13270	13270	13270	7
309	20241014	133300	75439970	13270	13290	13290	13270	8
310	20241014	133200	75333790	13270	13270	13270	13270	7
311	20241014	133100	75240900	13270	13270	13270	13270	0
312	20241014	133000	75240900	13270	13270	13270	13270	7
313	20241014	132900	75148010	13270	13280	13280	13270	8
314	20241014	132800	75041840	13270	13270	13270	13270	7
315	20241014	132700	74948950	13270	13270	13270	13270	7
316	20241014	132600	74856060	13270	13270	13270	13270	188
317	20241014	132500	72361300	13270	13270	13270	13270	6
318	20241014	132400	72281680	13270	13270	13270	13270	0
319	20241014	132300	72281680	13270	13290	13290	13270	9
320	20241014	132200	72162230	13270	13270	13270	13270	7
321	20241014	132100	72069340	13270	13270	13270	13270	6
322	20241014	132000	71989720	13270	13270	13270	13270	7
323	20241014	131900	71896830	13290	13280	13290	13270	8
324	20241014	131800	71790600	13280	13280	13280	13280	40
325	20241014	131700	71259400	13280	13280	13280	13280	6
326	20241014	131600	71179720	13280	13280	13280	13280	8
327	20241014	131500	71073480	13290	13310	13310	13290	6
328	20241014	131400	70993700	13290	13290	13290	13290	6
329	20241014	131300	70913960	13280	13300	13300	13280	9
330	20241014	131200	70794400	13280	13280	13280	13280	0
331	20241014	131100	70794400	13280	13280	13280	13280	7
332	20241014	131000	70701440	13280	13290	13290	13280	6
333	20241014	130900	70621730	13290	13290	13290	13290	7
334	20241014	130800	70528700	13290	13290	13290	13290	8
335	20241014	130700	70422380	13290	13290	13290	13290	6
336	20241014	130600	70342640	13280	13280	13280	13280	0
337	20241014	130500	70342640	13280	13300	13300	13280	8
338	20241014	130400	70236380	13280	13280	13280	13280	7
339	20241014	130300	70143420	13290	13310	13310	13290	8
340	20241014	130200	70037080	13320	13300	13320	13300	15
341	20241014	130100	69837400	13300	13280	13300	13280	107
342	20241014	130000	68414620	13280	13280	13280	13280	7
343	20241014	125900	68321660	13290	13290	13290	13290	3
344	20241014	125800	68281790	13300	13300	13300	13300	0
345	20241014	125700	68281790	13300	13300	13300	13300	1
346	20241014	125600	68268490	13300	13300	13300	13300	0
347	20241014	125500	68268490	13300	13300	13300	13300	1
348	20241014	125400	68255190	13300	13300	13300	13300	0
349	20241014	125300	68255190	13300	13300	13300	13300	2
350	20241014	125200	68228590	13300	13300	13300	13300	1
351	20241014	125100	68215290	13310	13310	13310	13310	0
352	20241014	125000	68215290	13310	13310	13310	13310	0
353	20241014	124900	68215290	13310	13310	13310	13310	1
354	20241014	124800	68201980	13310	13310	13310	13310	1
355	20241014	124700	68188670	13310	13310	13310	13310	0
356	20241014	124600	68188670	13310	13310	13310	13310	0
357	20241014	124500	68188670	13310	13310	13330	13310	81
358	20241014	124400	67110190	13300	13300	13300	13300	0
359	20241014	124300	67110190	13300	13300	13300	13300	126
360	20241014	124200	65434390	13300	13300	13300	13300	0
361	20241014	124100	65434390	13300	13300	13300	13300	0
362	20241014	124000	65434390	13300	13300	13300	13300	0
363	20241014	123900	65434390	13300	13300	13300	13300	1
364	20241014	123800	65421090	13280	13280	13280	13280	2
365	20241014	123700	65394530	13290	13290	13290	13290	0
366	20241014	123600	65394530	13290	13290	13290	13290	0
367	20241014	123500	65394530	13290	13290	13290	13290	1
368	20241014	123400	65381240	13300	13300	13300	13300	0
369	20241014	123300	65381240	13300	13300	13300	13300	3
370	20241014	123200	65341340	13310	13310	13310	13310	0
371	20241014	123100	65341340	13310	13310	13310	13310	0
372	20241014	123000	65341340	13310	13290	13310	13290	226
373	20241014	122900	62335340	13270	13270	13270	13270	0
374	20241014	122800	62335340	13270	13280	13280	13270	167
375	20241014	122700	60118980	13280	13280	13280	13280	1
376	20241014	122600	60105700	13290	13290	13290	13290	0
377	20241014	122500	60105700	13290	13290	13290	13290	1
378	20241014	122400	60092410	13280	13280	13280	13280	5
379	20241014	122300	60026010	13280	13280	13280	13280	1
380	20241014	122200	60012730	13270	13270	13270	13270	24
381	20241014	122100	59694250	13270	13270	13270	13270	0
382	20241014	122000	59694250	13270	13270	13270	13270	0
383	20241014	121900	59694250	13270	13270	13270	13270	1
384	20241014	121800	59680980	13270	13270	13270	13270	5
385	20241014	121700	59614630	13250	13250	13250	13250	0
386	20241014	121600	59614630	13250	13250	13250	13250	2
387	20241014	121500	59588130	13250	13250	13250	13250	4
388	20241014	121400	59535130	13230	13230	13230	13230	0
389	20241014	121300	59535130	13230	13220	13230	13220	7
390	20241014	121200	59442570	13240	13240	13240	13240	0
391	20241014	121100	59442570	13240	13200	13240	13200	16
392	20241014	121000	59230770	13200	13200	13200	13200	2
393	20241014	120900	59204370	13200	13180	13200	13180	650
394	20241014	120800	50624450	13170	13170	13170	13170	0
395	20241014	120700	50624450	13170	13170	13170	13170	0
396	20241014	120600	50624450	13170	13170	13170	13170	3
397	20241014	120500	50584940	13170	13170	13170	13170	2
398	20241014	120400	50558600	13170	13170	13170	13170	0
399	20241014	120300	50558600	13170	13170	13170	13170	1
400	20241014	120200	50545430	13160	13160	13160	13160	0
401	20241014	120100	50545430	13160	13160	13160	13160	1
402	20241014	120000	50532270	13150	13150	13150	13150	5
403	20241014	115900	50466520	13150	13160	13170	13150	13
404	20241014	115800	50295470	13160	13160	13170	13160	21
405	20241014	115700	50018990	13170	13160	13170	13160	94
406	20241014	115600	48781820	13160	13160	13160	13160	9
407	20241014	115500	48663380	13160	13160	13170	13160	18
408	20241014	115400	48426490	13160	13160	13160	13160	8
409	20241014	115300	48321210	13160	13170	13170	13160	8
410	20241014	115200	48215910	13160	13160	13160	13160	9
411	20241014	115100	48097470	13170	13150	13170	13150	122
412	20241014	115000	46492020	13160	13150	13160	13150	37
413	20241014	114900	46005220	13160	13150	13160	13150	10
414	20241014	114800	45873710	13160	13160	13160	13160	9
415	20241014	114700	45755270	13160	13160	13160	13160	13
416	20241014	114600	45584190	13160	13160	13160	13160	9
417	20241014	114500	45465750	13160	13180	13180	13160	10
418	20241014	114400	45334110	13170	13160	13170	13160	18
419	20241014	114300	45097210	13160	13170	13170	13160	20
420	20241014	114200	44833950	13160	13160	13160	13160	11
421	20241014	114100	44689190	13160	13160	13160	13160	6
422	20241014	114000	44610230	13160	13170	13170	13160	11
423	20241014	113900	44465450	13160	13160	13170	13160	30
424	20241014	113800	44070630	13170	13170	13170	13160	13
425	20241014	113700	43899510	13160	13160	13160	13160	11
426	20241014	113600	43754750	13160	13160	13160	13160	9
427	20241014	113500	43636310	13160	13160	13160	13160	18
428	20241014	113400	43399430	13160	13150	13160	13150	11
429	20241014	113300	43254730	13150	13150	13150	13150	19
430	20241014	113200	43004880	13140	13140	13140	13140	18
431	20241014	113100	42768360	13140	13140	13140	13140	9
432	20241014	113000	42650100	13140	13140	13140	13140	8
433	20241014	112900	42544980	13160	13160	13160	13140	10
434	20241014	112800	42413500	13160	13160	13160	13160	14
435	20241014	112700	42229260	13160	13160	13180	13160	15
436	20241014	112600	42031700	13180	13180	13190	13160	17
437	20241014	112500	41807770	13170	13160	13170	13160	25
438	20241014	112400	41478750	13140	13160	13180	13140	30
439	20241014	112300	41083780	13190	13200	13200	13140	18
440	20241014	112200	40846650	13170	13150	13170	13140	15
441	20241014	112100	40649420	13160	13150	13160	13140	18
442	20241014	112000	40412740	13140	13140	13140	13140	16
443	20241014	111900	40202500	13140	13150	13150	13140	14
444	20241014	111800	40018510	13140	13140	13140	13140	11
445	20241014	111700	39873970	13140	13140	13140	13140	11
446	20241014	111600	39729430	13140	13140	13140	13140	14
447	20241014	111500	39545470	13140	13140	13150	13140	10
448	20241014	111400	39414060	13140	13140	13140	13140	7
449	20241014	111300	39322080	13150	13150	13150	13140	18
450	20241014	111200	39085480	13140	13140	13150	13140	18
451	20241014	111100	38848950	13140	13140	13140	13140	10
452	20241014	111000	38717550	13140	13140	13150	13140	11
453	20241014	110900	38573000	13140	13140	13150	13140	8
454	20241014	110800	38467870	13140	13140	13150	13140	18
455	20241014	110700	38231340	13140	13150	13150	13140	189
456	20241014	110600	35746860	13150	13150	13150	13150	11
457	20241014	110500	35602210	13150	13150	13150	13150	16
458	20241014	110400	35391810	13150	13150	13150	13150	11
459	20241014	110300	35247160	13160	13150	13160	13150	9
460	20241014	110200	35128790	13150	13150	13160	13150	14
461	20241014	110100	34944640	13150	13150	13150	13150	16
462	20241014	110000	34734240	13150	13150	13150	13150	11
463	20241014	105900	34589590	13150	13160	13160	13150	25
464	20241014	105800	34260740	13170	13150	13180	13150	57
465	20241014	105700	33510160	13150	13150	13150	13150	15
466	20241014	105600	33312910	13150	13160	13160	13150	77
467	20241014	105500	32299820	13160	13170	13170	13160	69
468	20241014	105400	31391630	13170	13170	13170	13170	10
469	20241014	105300	31259930	13170	13170	13170	13170	17
470	20241014	105200	31036040	13170	13170	13170	13170	9
471	20241014	105100	30917510	13170	13170	13170	13170	9
472	20241014	105000	30798980	13170	13170	13170	13170	8
473	20241014	104900	30693620	13170	13170	13170	13170	17
474	20241014	104800	30469730	13170	13170	13170	13170	8
475	20241014	104700	30364370	13180	13180	13180	13180	9
476	20241014	104600	30245750	13180	13170	13180	13170	10
477	20241014	104500	30114030	13170	13160	13170	13160	17
478	20241014	104400	29890220	13160	13150	13160	13150	16
479	20241014	104300	29679740	13150	13150	13150	13150	8
480	20241014	104200	29574540	13150	13150	13150	13150	11
481	20241014	104100	29429890	13150	13150	13160	13150	21
482	20241014	104000	29153690	13150	13150	13150	13150	11
483	20241014	103900	29009040	13140	13140	13150	13140	13
484	20241014	103800	28838190	13140	13140	13140	13140	15
485	20241014	103700	28641090	13140	13140	13140	13140	8
486	20241014	103600	28535970	13140	13140	13140	13140	24
487	20241014	103500	28220610	13140	13140	13140	13140	47
488	20241014	103400	27603030	13140	13140	13140	13140	16
489	20241014	103300	27392790	13140	13140	13140	13140	11
490	20241014	103200	27248250	13140	13140	13140	13140	7
491	20241014	103100	27156270	13140	13140	13150	13140	13
492	20241014	103000	26985420	13150	13160	13170	13150	14
493	20241014	102900	26801270	13150	13150	13150	13150	10
494	20241014	102800	26669770	13150	13150	13150	13150	128
495	20241014	102700	24986570	13150	13160	13160	13150	15
496	20241014	102600	24789230	13160	13160	13160	13160	15
497	20241014	102500	24591830	13160	13160	13170	13160	11
498	20241014	102400	24447060	13160	13160	13160	13160	9
499	20241014	102300	24328620	13160	13160	13160	13160	24
500	20241014	102200	24012780	13160	13170	13180	13160	89
501	20241014	102100	22840970	13170	13170	13170	13170	10
502	20241014	102000	22709270	13170	13170	13170	13170	22
503	20241014	101900	22419530	13170	13170	13180	13170	10
504	20241014	101800	22287810	13170	13180	13180	13170	12
505	20241014	101700	22129740	13180	13180	13180	13180	10
506	20241014	101600	21997940	13190	13180	13190	13180	11
507	20241014	101500	21852940	13180	13180	13180	13180	11
508	20241014	101400	21707960	13180	13180	13180	13180	14
509	20241014	101300	21523440	13200	13200	13200	13180	8
510	20241014	101200	21417960	13200	13200	13200	13180	23
511	20241014	101100	21114550	13190	13180	13200	13180	14
512	20241014	101000	20929960	13170	13200	13200	13170	21
513	20241014	100900	20653170	13200	13230	13230	13170	397
514	20241014	100800	15414850	13240	13270	13280	13220	386
515	20241014	100700	10298240	13270	13270	13270	13270	21
516	20241014	100600	10019570	13270	13270	13270	13270	10
517	20241014	100500	9886870	13270	13270	13280	13270	12
518	20241014	100400	9727610	13270	13280	13280	13270	157
519	20241014	100300	7643060	13280	13280	13280	13280	15
520	20241014	100200	7443860	13280	13280	13280	13280	8
521	20241014	100100	7337620	13280	13280	13280	13280	11
522	20241014	100000	7191540	13280	13280	13300	13280	9
523	20241014	095900	7072000	13300	13300	13300	13300	15
524	20241014	095800	6872500	13300	13300	13300	13300	19
525	20241014	095700	6619800	13300	13300	13300	13300	0
526	20241014	095600	6619800	13300	13300	13300	13300	0
527	20241014	095500	6619800	13300	13300	13300	13300	0
528	20241014	095400	6619800	13300	13300	13300	13300	0
529	20241014	095300	6619800	13300	13300	13300	13300	0
530	20241014	095200	6619800	13300	13300	13300	13300	0
531	20241014	095100	6619800	13300	13300	13300	13300	0
532	20241014	095000	6619800	13300	13300	13300	13300	0
533	20241014	094900	6619800	13300	13300	13300	13300	0
534	20241014	094800	6619800	13300	13300	13300	13300	0
535	20241014	094700	6619800	13300	13300	13300	13300	0
536	20241014	094600	6619800	13300	13300	13300	13300	0
537	20241014	094500	6619800	13300	13300	13300	13300	0
538	20241014	094400	6619800	13300	13300	13300	13300	0
539	20241014	094300	6619800	13300	13300	13300	13300	0
540	20241014	094200	6619800	13300	13300	13300	13300	0
541	20241014	094100	6619800	13300	13300	13300	13300	9
542	20241014	094000	6500100	13300	13300	13300	13300	0
543	20241014	093900	6500100	13300	13300	13300	13300	6
544	20241014	093800	6420300	13300	13300	13300	13300	3
545	20241014	093700	6380400	13280	13280	13280	13280	0
546	20241014	093600	6380400	13280	13280	13280	13280	0
547	20241014	093500	6380400	13280	13300	13300	13280	41
548	20241014	093400	5835180	13290	13290	13290	13290	0
549	20241014	093300	5835180	13290	13290	13290	13290	0
550	20241014	093200	5835180	13290	13290	13290	13290	0
551	20241014	093100	5835180	13290	13290	13290	13290	57
552	20241014	093000	5077650	13310	13310	13310	13310	2
553	20241014	092900	5051030	13290	13290	13290	13290	0
554	20241014	092800	5051030	13290	13290	13290	13290	0
555	20241014	092700	5051030	13290	13290	13290	13290	0
556	20241014	092600	5051030	13290	13290	13290	13290	0
557	20241014	092500	5051030	13290	13290	13290	13290	0
558	20241014	092400	5051030	13290	13290	13290	13290	0
559	20241014	092300	5051030	13290	13310	13310	13290	29
560	20241014	092200	4665140	13310	13310	13310	13310	105
561	20241014	092100	3267590	13300	13300	13300	13300	2
562	20241014	092000	3240990	13290	13310	13310	13290	29
563	20241014	091900	2855060	13310	13290	13310	13290	6
564	20241014	091800	2775240	13330	13300	13330	13300	18
565	20241014	091700	2535390	13280	13280	13280	13280	1
566	20241014	091600	2522110	13280	13280	13280	13280	0
567	20241014	091500	2522110	13280	13290	13300	13280	44
568	20241014	091400	1937100	13300	13300	13300	13300	32
569	20241014	091300	1511500	13300	13300	13300	13300	0
570	20241014	091200	1511500	13300	13300	13300	13300	0
571	20241014	091100	1511500	13300	13300	13300	13300	1
572	20241014	091000	1498200	13270	13270	13270	13270	1
573	20241014	090900	1484930	13250	13250	13250	13250	0
574	20241014	090800	1484930	13250	13250	13250	13250	0
575	20241014	090700	1484930	13250	13250	13250	13250	0
576	20241014	090600	1484930	13250	13250	13250	13250	0
577	20241014	090500	1484930	13250	13250	13300	13250	63
578	20241014	090400	648200	13230	13230	13230	13230	0
579	20241014	090300	648200	13230	13230	13230	13230	0
580	20241014	090200	648200	13230	13230	13230	13230	0
581	20241014	090100	648200	13230	13230	13230	13230	0
582	20241014	090000	648200	13230	13230	13230	13220	49