KissMeData/003300/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184000	66503660	13270	13270	13270	13270	134
3	20241017	183900	66503660	13270	13270	13270	13270	0
4	20241017	183800	66503660	13270	13270	13270	13270	0
5	20241017	183700	66503660	13270	13270	13270	13270	0
6	20241017	183600	66503660	13270	13270	13270	13270	0
7	20241017	183500	66503660	13270	13270	13270	13270	0
8	20241017	183400	66503660	13270	13270	13270	13270	0
9	20241017	183300	66503660	13270	13270	13270	13270	0
10	20241017	183200	66503660	13270	13270	13270	13270	0
11	20241017	183100	66503660	13270	13270	13270	13270	0
12	20241017	183000	66503660	13270	13270	13270	13270	0
13	20241017	182900	66503660	13270	13270	13270	13270	0
14	20241017	182800	66503660	13270	13270	13270	13270	0
15	20241017	182700	66503660	13270	13270	13270	13270	0
16	20241017	182600	66503660	13270	13270	13270	13270	0
17	20241017	182500	66503660	13270	13270	13270	13270	0
18	20241017	182400	66503660	13270	13270	13270	13270	0
19	20241017	182300	66503660	13270	13270	13270	13270	0
20	20241017	182200	66503660	13270	13270	13270	13270	0
21	20241017	182100	66503660	13270	13270	13270	13270	0
22	20241017	182000	66503660	13270	13270	13270	13270	0
23	20241017	181900	66503660	13270	13270	13270	13270	0
24	20241017	181800	66503660	13270	13270	13270	13270	0
25	20241017	181700	66503660	13270	13270	13270	13270	0
26	20241017	181600	66503660	13270	13270	13270	13270	0
27	20241017	181500	66503660	13270	13270	13270	13270	0
28	20241017	181400	66503660	13270	13270	13270	13270	0
29	20241017	181300	66503660	13270	13270	13270	13270	0
30	20241017	181200	66503660	13270	13270	13270	13270	0
31	20241017	181100	66503660	13270	13270	13270	13270	0
32	20241017	181000	66503660	13270	13270	13270	13270	134
33	20241017	180900	66503660	13270	13270	13270	13270	0
34	20241017	180800	66503660	13270	13270	13270	13270	0
35	20241017	180700	66503660	13270	13270	13270	13270	0
36	20241017	180600	66503660	13270	13270	13270	13270	0
37	20241017	180500	66503660	13270	13270	13270	13270	0
38	20241017	180400	66503660	13270	13270	13270	13270	0
39	20241017	180300	66503660	13270	13270	13270	13270	0
40	20241017	180200	66503660	13270	13270	13270	13270	0
41	20241017	180100	66503660	13270	13270	13270	13270	0
42	20241017	180000	66503660	13270	13270	13270	13270	0
43	20241017	175900	66503660	13270	13270	13270	13270	0
44	20241017	175800	66503660	13270	13270	13270	13270	0
45	20241017	175700	66503660	13270	13270	13270	13270	0
46	20241017	175600	66503660	13270	13270	13270	13270	0
47	20241017	175500	66503660	13270	13270	13270	13270	0
48	20241017	175400	66503660	13270	13270	13270	13270	0
49	20241017	175300	66503660	13270	13270	13270	13270	0
50	20241017	175200	66503660	13270	13270	13270	13270	0
51	20241017	175100	66503660	13270	13270	13270	13270	0
52	20241017	175000	66503660	13270	13270	13270	13270	0
53	20241017	174900	66503660	13270	13270	13270	13270	0
54	20241017	174800	66503660	13270	13270	13270	13270	0
55	20241017	174700	66503660	13270	13270	13270	13270	0
56	20241017	174600	66503660	13270	13270	13270	13270	0
57	20241017	174500	66503660	13270	13270	13270	13270	0
58	20241017	174400	66503660	13270	13270	13270	13270	0
59	20241017	174300	66503660	13270	13270	13270	13270	0
60	20241017	174200	66503660	13270	13270	13270	13270	0
61	20241017	174100	66503660	13270	13270	13270	13270	0
62	20241017	174000	66503660	13270	13270	13270	13270	134
63	20241017	173900	66503660	13270	13270	13270	13270	0
64	20241017	173800	66503660	13270	13270	13270	13270	0
65	20241017	173700	66503660	13270	13270	13270	13270	0
66	20241017	173600	66503660	13270	13270	13270	13270	0
67	20241017	173500	66503660	13270	13270	13270	13270	0
68	20241017	173400	66503660	13270	13270	13270	13270	0
69	20241017	173300	66503660	13270	13270	13270	13270	0
70	20241017	173200	66503660	13270	13270	13270	13270	0
71	20241017	173100	66503660	13270	13270	13270	13270	0
72	20241017	173000	66503660	13270	13270	13270	13270	0
73	20241017	172900	66503660	13270	13270	13270	13270	0
74	20241017	172800	66503660	13270	13270	13270	13270	0
75	20241017	172700	66503660	13270	13270	13270	13270	0
76	20241017	172600	66503660	13270	13270	13270	13270	0
77	20241017	172500	66503660	13270	13270	13270	13270	0
78	20241017	172400	66503660	13270	13270	13270	13270	0
79	20241017	172300	66503660	13270	13270	13270	13270	0
80	20241017	172200	66503660	13270	13270	13270	13270	0
81	20241017	172100	66503660	13270	13270	13270	13270	0
82	20241017	172000	66503660	13270	13270	13270	13270	0
83	20241017	171900	66503660	13270	13270	13270	13270	0
84	20241017	171800	66503660	13270	13270	13270	13270	0
85	20241017	171700	66503660	13270	13270	13270	13270	0
86	20241017	171600	66503660	13270	13270	13270	13270	0
87	20241017	171500	66503660	13270	13270	13270	13270	0
88	20241017	171400	66503660	13270	13270	13270	13270	0
89	20241017	171300	66503660	13270	13270	13270	13270	0
90	20241017	171200	66503660	13270	13270	13270	13270	0
91	20241017	171100	66503660	13270	13270	13270	13270	0
92	20241017	171000	66503660	13270	13270	13270	13270	134
93	20241017	170900	66503660	13270	13270	13270	13270	0
94	20241017	170800	66503660	13270	13270	13270	13270	0
95	20241017	170700	66503660	13270	13270	13270	13270	0
96	20241017	170600	66503660	13270	13270	13270	13270	0
97	20241017	170500	66503660	13270	13270	13270	13270	0
98	20241017	170400	66503660	13270	13270	13270	13270	0
99	20241017	170300	66503660	13270	13270	13270	13270	0
100	20241017	170200	66503660	13270	13270	13270	13270	0
101	20241017	170100	66503660	13270	13270	13270	13270	0
102	20241017	170000	66503660	13270	13270	13270	13270	0
103	20241017	165900	66503660	13270	13270	13270	13270	0
104	20241017	165800	66503660	13270	13270	13270	13270	0
105	20241017	165700	66503660	13270	13270	13270	13270	0
106	20241017	165600	66503660	13270	13270	13270	13270	0
107	20241017	165500	66503660	13270	13270	13270	13270	0
108	20241017	165400	66503660	13270	13270	13270	13270	0
109	20241017	165300	66503660	13270	13270	13270	13270	0
110	20241017	165200	66503660	13270	13270	13270	13270	0
111	20241017	165100	66503660	13270	13270	13270	13270	0
112	20241017	165000	66503660	13270	13270	13270	13270	0
113	20241017	164900	66503660	13270	13270	13270	13270	0
114	20241017	164800	66503660	13270	13270	13270	13270	0
115	20241017	164700	66503660	13270	13270	13270	13270	0
116	20241017	164600	66503660	13270	13270	13270	13270	0
117	20241017	164500	66503660	13270	13270	13270	13270	0
118	20241017	164400	66503660	13270	13270	13270	13270	0
119	20241017	164300	66503660	13270	13270	13270	13270	0
120	20241017	164200	66503660	13270	13270	13270	13270	0
121	20241017	164100	66503660	13270	13270	13270	13270	0
122	20241017	164000	66503660	13270	13270	13270	13270	134
123	20241017	163900	66503660	13270	13270	13270	13270	0
124	20241017	163800	66503660	13270	13270	13270	13270	0
125	20241017	163700	66503660	13270	13270	13270	13270	0
126	20241017	163600	66503660	13270	13270	13270	13270	0
127	20241017	163500	66503660	13270	13270	13270	13270	0
128	20241017	163400	66503660	13270	13270	13270	13270	0
129	20241017	163300	66503660	13270	13270	13270	13270	0
130	20241017	163200	66503660	13270	13270	13270	13270	0
131	20241017	163100	66503660	13270	13270	13270	13270	0
132	20241017	163000	66503660	13270	13270	13270	13270	0
133	20241017	162900	66503660	13270	13270	13270	13270	0
134	20241017	162800	66503660	13270	13270	13270	13270	0
135	20241017	162700	66503660	13270	13270	13270	13270	0
136	20241017	162600	66503660	13270	13270	13270	13270	0
137	20241017	162500	66503660	13270	13270	13270	13270	0
138	20241017	162400	66503660	13270	13270	13270	13270	0
139	20241017	162300	66503660	13270	13270	13270	13270	0
140	20241017	162200	66503660	13270	13270	13270	13270	0
141	20241017	162100	66503660	13270	13270	13270	13270	0
142	20241017	162000	66503660	13270	13270	13270	13270	0
143	20241017	161900	66503660	13270	13270	13270	13270	0
144	20241017	161800	66503660	13270	13270	13270	13270	0
145	20241017	161700	66503660	13270	13270	13270	13270	0
146	20241017	161600	66503660	13270	13270	13270	13270	0
147	20241017	161500	66503660	13270	13270	13270	13270	0
148	20241017	161400	66503660	13270	13270	13270	13270	0
149	20241017	161300	66503660	13270	13270	13270	13270	0
150	20241017	161200	66503660	13270	13270	13270	13270	0
151	20241017	161100	66503660	13270	13270	13270	13270	0
152	20241017	161000	66503660	13270	13270	13270	13270	134
153	20241017	160900	66503660	13270	13270	13270	13270	0
154	20241017	160800	66503660	13270	13270	13270	13270	0
155	20241017	160700	66503660	13270	13270	13270	13270	0
156	20241017	160600	66503660	13270	13270	13270	13270	0
157	20241017	160500	66503660	13270	13270	13270	13270	0
158	20241017	160400	66503660	13270	13270	13270	13270	0
159	20241017	160300	66503660	13270	13270	13270	13270	0
160	20241017	160200	66503660	13270	13270	13270	13270	0
161	20241017	160100	66503660	13270	13270	13270	13270	0
162	20241017	160000	66503660	13270	13270	13270	13270	0
163	20241017	155900	66503660	13270	13270	13270	13270	0
164	20241017	155800	66503660	13270	13270	13270	13270	0
165	20241017	155700	66503660	13270	13270	13270	13270	0
166	20241017	155600	66503660	13270	13270	13270	13270	0
167	20241017	155500	66503660	13270	13270	13270	13270	0
168	20241017	155400	66503660	13270	13270	13270	13270	0
169	20241017	155300	66503660	13270	13270	13270	13270	0
170	20241017	155200	66503660	13270	13270	13270	13270	0
171	20241017	155100	66503660	13270	13270	13270	13270	0
172	20241017	155000	66503660	13270	13270	13270	13270	0
173	20241017	154900	66503660	13270	13270	13270	13270	0
174	20241017	154800	66503660	13270	13270	13270	13270	0
175	20241017	154700	66503660	13270	13270	13270	13270	0
176	20241017	154600	66503660	13270	13270	13270	13270	0
177	20241017	154500	66503660	13270	13270	13270	13270	0
178	20241017	154400	66503660	13270	13270	13270	13270	0
179	20241017	154300	66503660	13270	13270	13270	13270	0
180	20241017	154200	66503660	13270	13270	13270	13270	0
181	20241017	154100	66503660	13270	13270	13270	13270	0
182	20241017	154000	66503660	13270	13270	13270	13270	134
183	20241017	153900	66503660	13270	13270	13270	13270	0
184	20241017	153800	66503660	13270	13270	13270	13270	0
185	20241017	153700	66503660	13270	13270	13270	13270	0
186	20241017	153600	66503660	13270	13270	13270	13270	0
187	20241017	153500	66503660	13270	13270	13270	13270	0
188	20241017	153400	66503660	13270	13270	13270	13270	0
189	20241017	153300	66503660	13270	13270	13270	13270	0
190	20241017	153200	66503660	13270	13270	13270	13270	0
191	20241017	153100	66503660	13270	13270	13270	13270	0
192	20241017	153000	66503660	13270	13270	13270	13270	134
193	20241017	152900	64725480	13270	13270	13270	13270	0
194	20241017	152800	64725480	13270	13270	13270	13270	0
195	20241017	152700	64725480	13270	13270	13270	13270	0
196	20241017	152600	64725480	13270	13270	13270	13270	0
197	20241017	152500	64725480	13270	13270	13270	13270	0
198	20241017	152400	64725480	13270	13270	13270	13270	0
199	20241017	152300	64725480	13270	13270	13270	13270	0
200	20241017	152200	64725480	13270	13270	13270	13270	0
201	20241017	152100	64725480	13270	13270	13270	13270	0
202	20241017	152000	64725480	13270	13270	13270	13270	0
203	20241017	151900	64725480	13270	13270	13270	13250	23
204	20241017	151800	64420290	13260	13260	13260	13260	0
205	20241017	151700	64420290	13260	13260	13260	13260	0
206	20241017	151600	64420290	13260	13260	13260	13260	0
207	20241017	151500	64420290	13260	13260	13260	13260	10
208	20241017	151400	64287690	13270	13270	13270	13270	0
209	20241017	151300	64287690	13270	13260	13270	13260	18
210	20241017	151200	64048990	13250	13260	13260	13250	30
211	20241017	151100	63651320	13270	13270	13270	13270	0
212	20241017	151000	63651320	13270	13270	13270	13270	0
213	20241017	150900	63651320	13270	13270	13270	13270	0
214	20241017	150800	63651320	13270	13270	13270	13270	0
215	20241017	150700	63651320	13270	13270	13270	13270	0
216	20241017	150600	63651320	13270	13270	13270	13270	10
217	20241017	150500	63518620	13260	13260	13260	13260	0
218	20241017	150400	63518620	13260	13260	13260	13260	10
219	20241017	150300	63386020	13270	13270	13270	13270	0
220	20241017	150200	63386020	13270	13270	13270	13270	0
221	20241017	150100	63386020	13270	13270	13270	13270	0
222	20241017	150000	63386020	13270	13260	13270	13260	3
223	20241017	145900	63346220	13260	13260	13260	13260	19
224	20241017	145800	63094280	13270	13270	13270	13270	0
225	20241017	145700	63094280	13270	13270	13270	13270	1
226	20241017	145600	63081010	13260	13260	13260	13260	0
227	20241017	145500	63081010	13260	13260	13260	13260	0
228	20241017	145400	63081010	13260	13260	13260	13260	0
229	20241017	145300	63081010	13260	13260	13260	13260	0
230	20241017	145200	63081010	13260	13260	13260	13260	0
231	20241017	145100	63081010	13260	13260	13260	13260	0
232	20241017	145000	63081010	13260	13260	13260	13260	0
233	20241017	144900	63081010	13260	13260	13260	13260	0
234	20241017	144800	63081010	13260	13260	13260	13260	0
235	20241017	144700	63081010	13260	13260	13260	13260	0
236	20241017	144600	63081010	13260	13260	13260	13260	0
237	20241017	144500	63081010	13260	13260	13260	13260	10
238	20241017	144400	62948410	13260	13260	13260	13260	0
239	20241017	144300	62948410	13260	13260	13260	13260	0
240	20241017	144200	62948410	13260	13260	13260	13260	23
241	20241017	144100	62643430	13260	13260	13260	13260	0
242	20241017	144000	62643430	13260	13260	13260	13260	0
243	20241017	143900	62643430	13260	13250	13260	13250	98
244	20241017	143800	61344210	13240	13230	13240	13230	2
245	20241017	143700	61317740	13230	13230	13230	13230	0
246	20241017	143600	61317740	13230	13230	13230	13230	57
247	20241017	143500	60563630	13230	13230	13230	13230	0
248	20241017	143400	60563630	13230	13230	13230	13230	0
249	20241017	143300	60563630	13230	13230	13230	13230	0
250	20241017	143200	60563630	13230	13230	13230	13230	0
251	20241017	143100	60563630	13230	13230	13230	13230	29
252	20241017	143000	60179960	13230	13230	13230	13230	26
253	20241017	142900	59835980	13230	13230	13230	13230	2
254	20241017	142800	59809520	13220	13220	13220	13220	9
255	20241017	142700	59690540	13220	13220	13220	13220	15
256	20241017	142600	59492240	13220	13220	13220	13220	10
257	20241017	142500	59360040	13220	13220	13220	13220	16
258	20241017	142400	59148520	13220	13220	13220	13220	9
259	20241017	142300	59029540	13220	13220	13220	13220	26
260	20241017	142200	58685820	13220	13220	13220	13220	0
261	20241017	142100	58685820	13220	13220	13220	13220	25
262	20241017	142000	58355320	13220	13220	13220	13220	0
263	20241017	141900	58355320	13220	13220	13220	13220	26
264	20241017	141800	58011600	13220	13220	13220	13220	0
265	20241017	141700	58011600	13220	13220	13220	13220	25
266	20241017	141600	57681100	13220	13220	13220	13220	9
267	20241017	141500	57562120	13220	13220	13220	13220	15
268	20241017	141400	57363820	13220	13220	13220	13220	10
269	20241017	141300	57231620	13220	13220	13220	13220	16
270	20241017	141200	57020100	13220	13220	13220	13220	10
271	20241017	141100	56887900	13220	13220	13220	13220	10
272	20241017	141000	56755700	13220	13220	13220	13220	16
273	20241017	140900	56544180	13220	13220	13220	13220	10
274	20241017	140800	56411980	13220	13220	13220	13220	47
275	20241017	140700	55790640	13220	13220	13220	13220	10
276	20241017	140600	55658440	13220	13220	13220	13220	16
277	20241017	140500	55446920	13220	13220	13220	13220	10
278	20241017	140400	55314720	13220	13220	13220	13220	26
279	20241017	140300	54971000	13220	13220	13220	13220	0
280	20241017	140200	54971000	13220	13220	13220	13220	26
281	20241017	140100	54627280	13220	13220	13220	13220	0
282	20241017	140000	54627280	13220	13220	13220	13220	26
283	20241017	135900	54283560	13220	13220	13220	13220	14
284	20241017	135800	54098480	13220	13220	13220	13220	16
285	20241017	135700	53886960	13220	13220	13220	13220	10
286	20241017	135600	53754760	13220	13190	13220	13190	128
287	20241017	135500	52063670	13190	13190	13190	13190	9
288	20241017	135400	51944960	13190	13190	13190	13190	0
289	20241017	135300	51944960	13190	13190	13190	13190	26
290	20241017	135200	51602020	13190	13190	13190	13190	9
291	20241017	135100	51483310	13190	13190	13190	13190	15
292	20241017	135000	51285460	13190	13190	13190	13190	10
293	20241017	134900	51153560	13190	13190	13190	13190	16
294	20241017	134800	50942520	13190	13190	13190	13190	10
295	20241017	134700	50810620	13190	13190	13190	13190	26
296	20241017	134600	50467680	13190	13190	13190	13190	0
297	20241017	134500	50467680	13190	13190	13190	13190	25
298	20241017	134400	50137930	13190	13190	13190	13190	0
299	20241017	134300	50137930	13190	13190	13190	13190	26
300	20241017	134200	49794990	13190	13190	13190	13190	0
301	20241017	134100	49794990	13190	13190	13190	13190	25
302	20241017	134000	49465240	13190	13190	13190	13190	10
303	20241017	133900	49333340	13190	13190	13190	13190	16
304	20241017	133800	49122300	13190	13190	13190	13190	10
305	20241017	133700	48990400	13190	13190	13190	13190	0
306	20241017	133600	48990400	13190	13190	13190	13190	26
307	20241017	133500	48647460	13190	13190	13190	13190	10
308	20241017	133400	48515560	13190	13190	13190	13190	16
309	20241017	133300	48304520	13190	13190	13190	13190	10
310	20241017	133200	48172620	13190	13190	13190	13190	16
311	20241017	133100	47961580	13190	13190	13190	13190	9
312	20241017	133000	47842870	13190	13190	13190	13190	26
313	20241017	132900	47499930	13200	13200	13200	13200	0
314	20241017	132800	47499930	13200	13200	13200	13200	25
315	20241017	132700	47169930	13200	13200	13200	13200	9
316	20241017	132600	47051130	13220	13200	13220	13200	20
317	20241017	132500	46787050	13200	13200	13200	13200	0
318	20241017	132400	46787050	13200	13200	13200	13200	26
319	20241017	132300	46443850	13200	13200	13200	13200	9
320	20241017	132200	46325050	13200	13200	13200	13200	16
321	20241017	132100	46113850	13200	13200	13200	13200	10
322	20241017	132000	45981850	13200	13200	13200	13200	0
323	20241017	131900	45981850	13200	13200	13200	13200	30
324	20241017	131800	45585850	13200	13200	13200	13200	0
325	20241017	131700	45585850	13200	13200	13200	13200	26
326	20241017	131600	45242650	13200	13200	13200	13200	9
327	20241017	131500	45123850	13200	13200	13200	13200	16
328	20241017	131400	44912650	13200	13200	13200	13200	10
329	20241017	131300	44780650	13200	13200	13200	13200	16
330	20241017	131200	44569450	13200	13200	13200	13200	10
331	20241017	131100	44437450	13200	13200	13200	13200	26
332	20241017	131000	44094250	13200	13200	13200	13200	0
333	20241017	130900	44094250	13200	13200	13200	13200	25
334	20241017	130800	43764250	13220	13220	13220	13220	2
335	20241017	130700	43737810	13200	13200	13200	13200	26
336	20241017	130600	43394610	13200	13200	13200	13200	0
337	20241017	130500	43394610	13200	13200	13200	13200	25
338	20241017	130400	43064610	13200	13200	13200	13200	10
339	20241017	130300	42932610	13200	13200	13200	13200	0
340	20241017	130200	42932610	13200	13200	13200	13200	26
341	20241017	130100	42589410	13200	13200	13200	13200	0
342	20241017	130000	42589410	13200	13200	13200	13200	28
343	20241017	125900	42219810	13200	13200	13200	13200	9
344	20241017	125800	42101010	13210	13210	13210	13210	14
345	20241017	125700	41916070	13210	13210	13210	13210	10
346	20241017	125600	41783970	13210	13210	13210	13210	16
347	20241017	125500	41572610	13210	13210	13210	13210	10
348	20241017	125400	41440510	13210	13210	13210	13210	16
349	20241017	125300	41229150	13210	13210	13210	13210	10
350	20241017	125200	41097050	13210	13210	13210	13210	26
351	20241017	125100	40753590	13210	13210	13210	13210	0
352	20241017	125000	40753590	13210	13210	13210	13210	25
353	20241017	124900	40423340	13210	13210	13210	13210	0
354	20241017	124800	40423340	13210	13210	13210	13210	26
355	20241017	124700	40079880	13210	13210	13210	13210	10
356	20241017	124600	39947780	13210	13210	13210	13210	0
357	20241017	124500	39947780	13210	13210	13210	13210	26
358	20241017	124400	39604320	13220	13220	13220	13220	2
359	20241017	124300	39577880	13210	13210	13210	13210	26
360	20241017	124200	39234420	13210	13210	13210	13210	0
361	20241017	124100	39234420	13210	13220	13220	13210	26
362	20241017	124000	38890950	13210	13210	13210	13210	10
363	20241017	123900	38758850	13210	13210	13210	13210	16
364	20241017	123800	38547490	13210	13210	13210	13210	9
365	20241017	123700	38428600	13210	13220	13220	13210	66
366	20241017	123600	37556240	13210	13210	13210	13210	10
367	20241017	123500	37424140	13210	13210	13210	13210	26
368	20241017	123400	37080680	13210	13210	13210	13210	0
369	20241017	123300	37080680	13210	13210	13210	13210	26
370	20241017	123200	36737220	13210	13210	13210	13210	0
371	20241017	123100	36737220	13210	13210	13210	13210	106
372	20241017	123000	35336960	13220	13220	13220	13220	12
373	20241017	122900	35178320	13220	13220	13220	13220	0
374	20241017	122800	35178320	13220	13220	13250	13220	27
375	20241017	122700	34821330	13220	13220	13220	13220	10
376	20241017	122600	34689130	13220	13220	13220	13220	16
377	20241017	122500	34477610	13230	13230	13230	13230	0
378	20241017	122400	34477610	13230	13220	13230	13220	26
379	20241017	122300	34133790	13220	13220	13220	13220	10
380	20241017	122200	34001590	13220	13220	13220	13220	26
381	20241017	122100	33657870	13240	13240	13240	13240	1
382	20241017	122000	33644630	13220	13220	13220	13220	16
383	20241017	121900	33433110	13220	13220	13220	13220	9
384	20241017	121800	33314130	13220	13220	13220	13220	24
385	20241017	121700	32996850	13220	13220	13220	13220	0
386	20241017	121600	32996850	13220	13220	13220	13220	26
387	20241017	121500	32653130	13220	13220	13220	13220	0
388	20241017	121400	32653130	13220	13220	13220	13220	25
389	20241017	121300	32322630	13220	13220	13220	13220	9
390	20241017	121200	32203650	13220	13220	13220	13220	0
391	20241017	121100	32203650	13220	13220	13220	13220	26
392	20241017	121000	31859930	13220	13220	13220	13220	0
393	20241017	120900	31859930	13220	13220	13220	13220	26
394	20241017	120800	31516210	13220	13220	13220	13220	0
395	20241017	120700	31516210	13220	13220	13220	13220	26
396	20241017	120600	31172490	13220	13220	13220	13220	10
397	20241017	120500	31040290	13220	13220	13220	13220	16
398	20241017	120400	30828770	13220	13220	13220	13220	10
399	20241017	120300	30696570	13220	13220	13220	13220	16
400	20241017	120200	30485050	13220	13220	13220	13220	9
401	20241017	120100	30366070	13220	13220	13220	13220	26
402	20241017	120000	30022350	13220	13220	13220	13220	0
403	20241017	115900	30022350	13220	13220	13220	13220	25
404	20241017	115800	29691850	13240	13240	13240	13240	0
405	20241017	115700	29691850	13240	13220	13240	13220	41
406	20241017	115600	29149530	13220	13220	13220	13220	10
407	20241017	115500	29017330	13220	13220	13220	13220	0
408	20241017	115400	29017330	13220	13220	13240	13220	41
409	20241017	115300	28474970	13220	13220	13220	13220	0
410	20241017	115200	28474970	13220	13220	13220	13220	26
411	20241017	115100	28131250	13220	13220	13220	13220	0
412	20241017	115000	28131250	13220	13220	13220	13220	26
413	20241017	114900	27787530	13220	13220	13220	13220	10
414	20241017	114800	27655330	13220	13220	13220	13220	16
415	20241017	114700	27443810	13220	13220	13220	13220	9
416	20241017	114600	27324830	13220	13220	13220	13220	31
417	20241017	114500	26915010	13220	13220	13220	13220	10
418	20241017	114400	26782810	13220	13230	13230	13220	11
419	20241017	114300	26637380	13240	13240	13240	13240	1
420	20241017	114200	26624140	13230	13230	13230	13230	26
421	20241017	114100	26280160	13230	13230	13230	13230	0
422	20241017	114000	26280160	13230	13230	13230	13230	10
423	20241017	113900	26147860	13240	13240	13240	13240	0
424	20241017	113800	26147860	13240	13240	13240	13240	0
425	20241017	113700	26147860	13240	13240	13240	13240	0
426	20241017	113600	26147860	13240	13240	13240	13240	0
427	20241017	113500	26147860	13240	13240	13240	13240	0
428	20241017	113400	26147860	13240	13240	13240	13240	0
429	20241017	113300	26147860	13240	13240	13240	13240	0
430	20241017	113200	26147860	13240	13240	13240	13240	0
431	20241017	113100	26147860	13240	13240	13240	13240	0
432	20241017	113000	26147860	13240	13240	13240	13240	60
433	20241017	112900	25353460	13240	13240	13240	13240	0
434	20241017	112800	25353460	13240	13240	13240	13240	0
435	20241017	112700	25353460	13240	13240	13240	13240	0
436	20241017	112600	25353460	13240	13240	13240	13240	0
437	20241017	112500	25353460	13240	13240	13240	13240	13
438	20241017	112400	25181340	13240	13240	13240	13240	0
439	20241017	112300	25181340	13240	13240	13240	13240	12
440	20241017	112200	25022460	13240	13240	13240	13240	0
441	20241017	112100	25022460	13240	13240	13240	13240	0
442	20241017	112000	25022460	13240	13240	13240	13240	0
443	20241017	111900	25022460	13240	13240	13240	13240	0
444	20241017	111800	25022460	13240	13240	13240	13240	0
445	20241017	111700	25022460	13240	13240	13240	13240	0
446	20241017	111600	25022460	13240	13240	13240	13240	0
447	20241017	111500	25022460	13240	13240	13240	13240	0
448	20241017	111400	25022460	13240	13240	13240	13240	0
449	20241017	111300	25022460	13240	13240	13240	13240	53
450	20241017	111200	24320740	13240	13240	13240	13240	0
451	20241017	111100	24320740	13240	13240	13240	13240	0
452	20241017	111000	24320740	13240	13240	13240	13240	24
453	20241017	110900	24002980	13240	13240	13240	13240	40
454	20241017	110800	23473380	13240	13240	13240	13240	0
455	20241017	110700	23473380	13240	13240	13240	13240	0
456	20241017	110600	23473380	13240	13240	13240	13240	0
457	20241017	110500	23473380	13240	13240	13240	13240	0
458	20241017	110400	23473380	13240	13240	13240	13240	0
459	20241017	110300	23473380	13240	13240	13240	13240	0
460	20241017	110200	23473380	13240	13240	13240	13240	0
461	20241017	110100	23473380	13240	13240	13240	13240	0
462	20241017	110000	23473380	13240	13240	13240	13240	0
463	20241017	105900	23473380	13240	13240	13240	13240	0
464	20241017	105800	23473380	13240	13240	13240	13240	106
465	20241017	105700	22069940	13240	13240	13240	13240	59
466	20241017	105600	21288780	13240	13240	13240	13240	0
467	20241017	105500	21288780	13240	13240	13240	13240	0
468	20241017	105400	21288780	13240	13240	13240	13240	0
469	20241017	105300	21288780	13240	13240	13240	13240	0
470	20241017	105200	21288780	13240	13240	13240	13240	0
471	20241017	105100	21288780	13240	13240	13240	13240	0
472	20241017	105000	21288780	13240	13240	13240	13240	0
473	20241017	104900	21288780	13240	13240	13240	13240	0
474	20241017	104800	21288780	13240	13240	13240	13240	0
475	20241017	104700	21288780	13240	13240	13240	13240	0
476	20241017	104600	21288780	13240	13240	13240	13240	18
477	20241017	104500	21050460	13240	13240	13240	13240	0
478	20241017	104400	21050460	13240	13240	13240	13240	0
479	20241017	104300	21050460	13240	13240	13240	13240	0
480	20241017	104200	21050460	13240	13240	13240	13240	242
481	20241017	104100	17846380	13230	13230	13230	13230	0
482	20241017	104000	17846380	13230	13230	13230	13230	0
483	20241017	103900	17846380	13230	13230	13230	13230	299
484	20241017	103800	13890610	13230	13230	13230	13230	0
485	20241017	103700	13890610	13230	13230	13230	13230	0
486	20241017	103600	13890610	13230	13230	13230	13230	0
487	20241017	103500	13890610	13230	13230	13230	13230	0
488	20241017	103400	13890610	13230	13230	13230	13230	0
489	20241017	103300	13890610	13230	13230	13230	13230	0
490	20241017	103200	13890610	13230	13230	13230	13230	0
491	20241017	103100	13890610	13230	13230	13230	13230	0
492	20241017	103000	13890610	13230	13230	13230	13230	0
493	20241017	102900	13890610	13230	13230	13230	13230	0
494	20241017	102800	13890610	13230	13230	13230	13230	0
495	20241017	102700	13890610	13230	13230	13230	13230	0
496	20241017	102600	13890610	13230	13230	13230	13230	0
497	20241017	102500	13890610	13230	13230	13230	13230	0
498	20241017	102400	13890610	13230	13230	13230	13230	0
499	20241017	102300	13890610	13230	13230	13230	13230	0
500	20241017	102200	13890610	13230	13230	13230	13230	0
501	20241017	102100	13890610	13230	13230	13230	13230	168
502	20241017	102000	11667970	13240	13240	13240	13240	0
503	20241017	101900	11667970	13240	13240	13240	13240	0
504	20241017	101800	11667970	13240	13240	13240	13240	0
505	20241017	101700	11667970	13240	13240	13240	13240	0
506	20241017	101600	11667970	13240	13240	13240	13240	0
507	20241017	101500	11667970	13240	13240	13240	13240	0
508	20241017	101400	11667970	13240	13240	13240	13240	3
509	20241017	101300	11628250	13240	13240	13240	13240	30
510	20241017	101200	11231050	13240	13240	13240	13240	2
511	20241017	101100	11204570	13240	13240	13240	13240	0
512	20241017	101000	11204570	13240	13240	13240	13240	0
513	20241017	100900	11204570	13240	13240	13240	13240	2
514	20241017	100800	11178090	13240	13240	13240	13240	0
515	20241017	100700	11178090	13240	13240	13240	13240	0
516	20241017	100600	11178090	13240	13240	13240	13240	0
517	20241017	100500	11178090	13240	13240	13240	13240	0
518	20241017	100400	11178090	13240	13250	13250	13240	44
519	20241017	100300	10595510	13250	13250	13250	13250	0
520	20241017	100200	10595510	13250	13250	13250	13250	0
521	20241017	100100	10595510	13250	13250	13250	13250	0
522	20241017	100000	10595510	13250	13250	13250	13250	1
523	20241017	095900	10582260	13250	13250	13250	13250	0
524	20241017	095800	10582260	13250	13250	13250	13250	0
525	20241017	095700	10582260	13250	13250	13250	13250	0
526	20241017	095600	10582260	13250	13250	13250	13250	0
527	20241017	095500	10582260	13250	13250	13250	13250	0
528	20241017	095400	10582260	13250	13250	13250	13250	0
529	20241017	095300	10582260	13250	13250	13250	13250	0
530	20241017	095200	10582260	13250	13250	13250	13250	0
531	20241017	095100	10582260	13250	13250	13250	13250	0
532	20241017	095000	10582260	13250	13250	13250	13250	50
533	20241017	094900	9919760	13230	13230	13230	13230	0
534	20241017	094800	9919760	13230	13230	13230	13230	0
535	20241017	094700	9919760	13230	13230	13230	13230	74
536	20241017	094600	8940740	13230	13230	13230	13230	0
537	20241017	094500	8940740	13230	13230	13230	13230	0
538	20241017	094400	8940740	13230	13230	13230	13230	0
539	20241017	094300	8940740	13230	13230	13230	13230	0
540	20241017	094200	8940740	13230	13230	13230	13230	0
541	20241017	094100	8940740	13230	13230	13230	13230	0
542	20241017	094000	8940740	13230	13230	13230	13230	0
543	20241017	093900	8940740	13230	13230	13230	13230	1
544	20241017	093800	8927510	13230	13230	13230	13230	0
545	20241017	093700	8927510	13230	13230	13230	13230	0
546	20241017	093600	8927510	13230	13230	13230	13230	0
547	20241017	093500	8927510	13230	13230	13230	13230	0
548	20241017	093400	8927510	13230	13230	13230	13230	0
549	20241017	093300	8927510	13230	13230	13230	13230	0
550	20241017	093200	8927510	13230	13230	13230	13230	1
551	20241017	093100	8914280	13230	13230	13230	13230	1
552	20241017	093000	8901050	13210	13210	13210	13210	0
553	20241017	092900	8901050	13210	13210	13210	13210	0
554	20241017	092800	8901050	13210	13210	13210	13210	81
555	20241017	092700	7831040	13220	13220	13220	13220	0
556	20241017	092600	7831040	13220	13220	13220	13220	0
557	20241017	092500	7831040	13220	13220	13220	13220	0
558	20241017	092400	7831040	13220	13220	13220	13220	0
559	20241017	092300	7831040	13220	13220	13220	13220	0
560	20241017	092200	7831040	13220	13220	13220	13220	0
561	20241017	092100	7831040	13220	13220	13220	13220	0
562	20241017	092000	7831040	13220	13220	13220	13220	0
563	20241017	091900	7831040	13220	13220	13220	13220	0
564	20241017	091800	7831040	13220	13220	13220	13220	0
565	20241017	091700	7831040	13220	13220	13220	13220	1
566	20241017	091600	7817820	13220	13220	13220	13220	1
567	20241017	091500	7804600	13220	13220	13220	13220	121
568	20241017	091400	6204980	13230	13230	13230	13230	369
569	20241017	091300	1323110	13260	13260	13260	13260	1
570	20241017	091200	1309850	13230	13230	13230	13230	0
571	20241017	091100	1309850	13230	13230	13230	13230	0
572	20241017	091000	1309850	13230	13230	13230	13230	0
573	20241017	090900	1309850	13230	13240	13240	13230	66
574	20241017	090800	436590	13230	13230	13230	13230	0
575	20241017	090700	436590	13230	13230	13230	13230	0
576	20241017	090600	436590	13230	13230	13230	13230	0
577	20241017	090500	436590	13230	13230	13230	13230	0
578	20241017	090400	436590	13230	13230	13230	13230	0
579	20241017	090300	436590	13230	13230	13230	13230	0
580	20241017	090200	436590	13230	13230	13230	13230	0
581	20241017	090100	436590	13230	13230	13230	13230	0
582	20241017	090000	436590	13230	13230	13230	13230	33