KissMeData/000320/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183100	170585500	13570	13570	13570	13570	267
3	20241008	183000	170585500	13570	13570	13570	13570	0
4	20241008	182900	170585500	13570	13570	13570	13570	0
5	20241008	182800	170585500	13570	13570	13570	13570	0
6	20241008	182700	170585500	13570	13570	13570	13570	0
7	20241008	182600	170585500	13570	13570	13570	13570	0
8	20241008	182500	170585500	13570	13570	13570	13570	0
9	20241008	182400	170585500	13570	13570	13570	13570	0
10	20241008	182300	170585500	13570	13570	13570	13570	0
11	20241008	182200	170585500	13570	13570	13570	13570	0
12	20241008	182100	170585500	13570	13570	13570	13570	0
13	20241008	182000	170585500	13570	13570	13570	13570	0
14	20241008	181900	170585500	13570	13570	13570	13570	0
15	20241008	181800	170585500	13570	13570	13570	13570	0
16	20241008	181700	170585500	13570	13570	13570	13570	0
17	20241008	181600	170585500	13570	13570	13570	13570	0
18	20241008	181500	170585500	13570	13570	13570	13570	0
19	20241008	181400	170585500	13570	13570	13570	13570	0
20	20241008	181300	170585500	13570	13570	13570	13570	0
21	20241008	181200	170585500	13570	13570	13570	13570	0
22	20241008	181100	170585500	13570	13570	13570	13570	0
23	20241008	181000	170585500	13570	13570	13570	13570	0
24	20241008	180900	170585500	13570	13570	13570	13570	0
25	20241008	180800	170585500	13570	13570	13570	13570	0
26	20241008	180700	170585500	13570	13570	13570	13570	0
27	20241008	180600	170585500	13570	13570	13570	13570	0
28	20241008	180500	170585500	13570	13570	13570	13570	0
29	20241008	180400	170585500	13570	13570	13570	13570	0
30	20241008	180300	170585500	13570	13570	13570	13570	0
31	20241008	180200	170585500	13570	13570	13570	13570	0
32	20241008	180100	170585500	13570	13570	13570	13570	267
33	20241008	180000	170585500	13570	13570	13570	13570	0
34	20241008	175900	170585500	13570	13570	13570	13570	0
35	20241008	175800	170585500	13570	13570	13570	13570	0
36	20241008	175700	170585500	13570	13570	13570	13570	0
37	20241008	175600	170585500	13570	13570	13570	13570	0
38	20241008	175500	170585500	13570	13570	13570	13570	0
39	20241008	175400	170585500	13570	13570	13570	13570	0
40	20241008	175300	170585500	13570	13570	13570	13570	0
41	20241008	175200	170585500	13570	13570	13570	13570	0
42	20241008	175100	170585500	13570	13570	13570	13570	0
43	20241008	175000	170585500	13570	13570	13570	13570	0
44	20241008	174900	170585500	13570	13570	13570	13570	0
45	20241008	174800	170585500	13570	13570	13570	13570	0
46	20241008	174700	170585500	13570	13570	13570	13570	0
47	20241008	174600	170585500	13570	13570	13570	13570	0
48	20241008	174500	170585500	13570	13570	13570	13570	0
49	20241008	174400	170585500	13570	13570	13570	13570	0
50	20241008	174300	170585500	13570	13570	13570	13570	0
51	20241008	174200	170585500	13570	13570	13570	13570	0
52	20241008	174100	170585500	13570	13570	13570	13570	0
53	20241008	174000	170585500	13570	13570	13570	13570	0
54	20241008	173900	170585500	13570	13570	13570	13570	0
55	20241008	173800	170585500	13570	13570	13570	13570	0
56	20241008	173700	170585500	13570	13570	13570	13570	0
57	20241008	173600	170585500	13570	13570	13570	13570	0
58	20241008	173500	170585500	13570	13570	13570	13570	0
59	20241008	173400	170585500	13570	13570	13570	13570	0
60	20241008	173300	170585500	13570	13570	13570	13570	0
61	20241008	173200	170585500	13570	13570	13570	13570	0
62	20241008	173100	170585500	13570	13570	13570	13570	267
63	20241008	173000	170585500	13570	13570	13570	13570	0
64	20241008	172900	170585500	13570	13570	13570	13570	0
65	20241008	172800	170585500	13570	13570	13570	13570	0
66	20241008	172700	170585500	13570	13570	13570	13570	0
67	20241008	172600	170585500	13570	13570	13570	13570	0
68	20241008	172500	170585500	13570	13570	13570	13570	0
69	20241008	172400	170585500	13570	13570	13570	13570	0
70	20241008	172300	170585500	13570	13570	13570	13570	0
71	20241008	172200	170585500	13570	13570	13570	13570	0
72	20241008	172100	170585500	13570	13570	13570	13570	0
73	20241008	172000	170585500	13570	13570	13570	13570	0
74	20241008	171900	170585500	13570	13570	13570	13570	0
75	20241008	171800	170585500	13570	13570	13570	13570	0
76	20241008	171700	170585500	13570	13570	13570	13570	0
77	20241008	171600	170585500	13570	13570	13570	13570	0
78	20241008	171500	170585500	13570	13570	13570	13570	0
79	20241008	171400	170585500	13570	13570	13570	13570	0
80	20241008	171300	170585500	13570	13570	13570	13570	0
81	20241008	171200	170585500	13570	13570	13570	13570	0
82	20241008	171100	170585500	13570	13570	13570	13570	0
83	20241008	171000	170585500	13570	13570	13570	13570	0
84	20241008	170900	170585500	13570	13570	13570	13570	0
85	20241008	170800	170585500	13570	13570	13570	13570	0
86	20241008	170700	170585500	13570	13570	13570	13570	0
87	20241008	170600	170585500	13570	13570	13570	13570	0
88	20241008	170500	170585500	13570	13570	13570	13570	0
89	20241008	170400	170585500	13570	13570	13570	13570	0
90	20241008	170300	170585500	13570	13570	13570	13570	0
91	20241008	170200	170585500	13570	13570	13570	13570	0
92	20241008	170100	170585500	13570	13570	13570	13570	267
93	20241008	170000	170585500	13570	13570	13570	13570	0
94	20241008	165900	170585500	13570	13570	13570	13570	0
95	20241008	165800	170585500	13570	13570	13570	13570	0
96	20241008	165700	170585500	13570	13570	13570	13570	0
97	20241008	165600	170585500	13570	13570	13570	13570	0
98	20241008	165500	170585500	13570	13570	13570	13570	0
99	20241008	165400	170585500	13570	13570	13570	13570	0
100	20241008	165300	170585500	13570	13570	13570	13570	0
101	20241008	165200	170585500	13570	13570	13570	13570	0
102	20241008	165100	170585500	13570	13570	13570	13570	0
103	20241008	165000	170585500	13570	13570	13570	13570	0
104	20241008	164900	170585500	13570	13570	13570	13570	0
105	20241008	164800	170585500	13570	13570	13570	13570	0
106	20241008	164700	170585500	13570	13570	13570	13570	0
107	20241008	164600	170585500	13570	13570	13570	13570	0
108	20241008	164500	170585500	13570	13570	13570	13570	0
109	20241008	164400	170585500	13570	13570	13570	13570	0
110	20241008	164300	170585500	13570	13570	13570	13570	0
111	20241008	164200	170585500	13570	13570	13570	13570	0
112	20241008	164100	170585500	13570	13570	13570	13570	0
113	20241008	164000	170585500	13570	13570	13570	13570	0
114	20241008	163900	170585500	13570	13570	13570	13570	0
115	20241008	163800	170585500	13570	13570	13570	13570	0
116	20241008	163700	170585500	13570	13570	13570	13570	0
117	20241008	163600	170585500	13570	13570	13570	13570	0
118	20241008	163500	170585500	13570	13570	13570	13570	0
119	20241008	163400	170585500	13570	13570	13570	13570	0
120	20241008	163300	170585500	13570	13570	13570	13570	0
121	20241008	163200	170585500	13570	13570	13570	13570	0
122	20241008	163100	170585500	13570	13570	13570	13570	267
123	20241008	163000	170585500	13570	13570	13570	13570	0
124	20241008	162900	170585500	13570	13570	13570	13570	0
125	20241008	162800	170585500	13570	13570	13570	13570	0
126	20241008	162700	170585500	13570	13570	13570	13570	0
127	20241008	162600	170585500	13570	13570	13570	13570	0
128	20241008	162500	170585500	13570	13570	13570	13570	0
129	20241008	162400	170585500	13570	13570	13570	13570	0
130	20241008	162300	170585500	13570	13570	13570	13570	0
131	20241008	162200	170585500	13570	13570	13570	13570	0
132	20241008	162100	170585500	13570	13570	13570	13570	0
133	20241008	162000	170585500	13570	13570	13570	13570	0
134	20241008	161900	170585500	13570	13570	13570	13570	0
135	20241008	161800	170585500	13570	13570	13570	13570	0
136	20241008	161700	170585500	13570	13570	13570	13570	0
137	20241008	161600	170585500	13570	13570	13570	13570	0
138	20241008	161500	170585500	13570	13570	13570	13570	0
139	20241008	161400	170585500	13570	13570	13570	13570	0
140	20241008	161300	170585500	13570	13570	13570	13570	0
141	20241008	161200	170585500	13570	13570	13570	13570	0
142	20241008	161100	170585500	13570	13570	13570	13570	0
143	20241008	161000	170585500	13570	13570	13570	13570	0
144	20241008	160900	170585500	13570	13570	13570	13570	0
145	20241008	160800	170585500	13570	13570	13570	13570	0
146	20241008	160700	170585500	13570	13570	13570	13570	0
147	20241008	160600	170585500	13570	13570	13570	13570	0
148	20241008	160500	170585500	13570	13570	13570	13570	0
149	20241008	160400	170585500	13570	13570	13570	13570	0
150	20241008	160300	170585500	13570	13570	13570	13570	0
151	20241008	160200	170585500	13570	13570	13570	13570	0
152	20241008	160100	170585500	13570	13570	13570	13570	267
153	20241008	160000	170585500	13570	13570	13570	13570	0
154	20241008	155900	170585500	13570	13570	13570	13570	0
155	20241008	155800	170585500	13570	13570	13570	13570	0
156	20241008	155700	170585500	13570	13570	13570	13570	0
157	20241008	155600	170585500	13570	13570	13570	13570	0
158	20241008	155500	170585500	13570	13570	13570	13570	0
159	20241008	155400	170585500	13570	13570	13570	13570	0
160	20241008	155300	170585500	13570	13570	13570	13570	0
161	20241008	155200	170585500	13570	13570	13570	13570	0
162	20241008	155100	170585500	13570	13570	13570	13570	0
163	20241008	155000	170585500	13570	13570	13570	13570	0
164	20241008	154900	170585500	13570	13570	13570	13570	0
165	20241008	154800	170585500	13570	13570	13570	13570	0
166	20241008	154700	170585500	13570	13570	13570	13570	0
167	20241008	154600	170585500	13570	13570	13570	13570	0
168	20241008	154500	170585500	13570	13570	13570	13570	0
169	20241008	154400	170585500	13570	13570	13570	13570	0
170	20241008	154300	170585500	13570	13570	13570	13570	0
171	20241008	154200	170585500	13570	13570	13570	13570	0
172	20241008	154100	170585500	13570	13570	13570	13570	0
173	20241008	154000	170585500	13570	13570	13570	13570	0
174	20241008	153900	170585500	13570	13570	13570	13570	0
175	20241008	153800	170585500	13570	13570	13570	13570	0
176	20241008	153700	170585500	13570	13570	13570	13570	0
177	20241008	153600	170585500	13570	13570	13570	13570	0
178	20241008	153500	170585500	13570	13570	13570	13570	0
179	20241008	153400	170585500	13570	13570	13570	13570	0
180	20241008	153300	170585500	13570	13570	13570	13570	0
181	20241008	153200	170585500	13570	13570	13570	13570	0
182	20241008	153100	170585500	13570	13570	13570	13570	267
183	20241008	153000	170585500	13570	13570	13570	13570	267
184	20241008	152900	166962310	13540	13540	13540	13540	0
185	20241008	152800	166962310	13540	13540	13540	13540	0
186	20241008	152700	166962310	13540	13540	13540	13540	0
187	20241008	152600	166962310	13540	13540	13540	13540	0
188	20241008	152500	166962310	13540	13540	13540	13540	0
189	20241008	152400	166962310	13540	13540	13540	13540	0
190	20241008	152300	166962310	13540	13540	13540	13540	0
191	20241008	152200	166962310	13540	13540	13540	13540	0
192	20241008	152100	166962310	13540	13540	13540	13540	0
193	20241008	152000	166962310	13540	13540	13540	13540	0
194	20241008	151900	166962310	13540	13570	13570	13540	13
195	20241008	151800	166785980	13550	13560	13570	13550	16
196	20241008	151700	166568960	13560	13560	13560	13560	6
197	20241008	151600	166487600	13570	13570	13570	13570	0
198	20241008	151500	166487600	13570	13570	13570	13570	0
199	20241008	151400	166487600	13570	13570	13570	13570	12
200	20241008	151300	166324760	13520	13550	13550	13520	40
201	20241008	151200	165783280	13570	13570	13570	13570	5
202	20241008	151100	165715430	13550	13550	13550	13550	0
203	20241008	151000	165715430	13550	13550	13570	13550	45
204	20241008	150900	165105640	13570	13570	13570	13570	0
205	20241008	150800	165105640	13570	13570	13570	13570	12
206	20241008	150700	164942800	13550	13550	13550	13550	0
207	20241008	150600	164942800	13550	13560	13560	13550	209
208	20241008	150500	162108830	13560	13560	13560	13560	1
209	20241008	150400	162095270	13570	13570	13570	13570	0
210	20241008	150300	162095270	13570	13570	13570	13570	1
211	20241008	150200	162081700	13570	13570	13570	13570	10
212	20241008	150100	161946000	13570	13570	13570	13570	0
213	20241008	150000	161946000	13570	13570	13570	13570	0
214	20241008	145900	161946000	13570	13570	13570	13570	0
215	20241008	145800	161946000	13570	13570	13570	13570	0
216	20241008	145700	161946000	13570	13570	13570	13570	0
217	20241008	145600	161946000	13570	13570	13570	13570	0
218	20241008	145500	161946000	13570	13570	13570	13570	0
219	20241008	145400	161946000	13570	13570	13570	13570	0
220	20241008	145300	161946000	13570	13570	13570	13570	0
221	20241008	145200	161946000	13570	13570	13570	13570	0
222	20241008	145100	161946000	13570	13570	13570	13570	124
223	20241008	145000	160263320	13580	13580	13580	13580	0
224	20241008	144900	160263320	13580	13580	13580	13580	0
225	20241008	144800	160263320	13580	13580	13580	13580	1
226	20241008	144700	160249740	13580	13580	13580	13580	0
227	20241008	144600	160249740	13580	13580	13580	13580	0
228	20241008	144500	160249740	13580	13580	13580	13580	0
229	20241008	144400	160249740	13580	13580	13580	13580	0
230	20241008	144300	160249740	13580	13580	13580	13580	0
231	20241008	144200	160249740	13580	13570	13580	13570	16
232	20241008	144100	160032570	13570	13570	13570	13570	0
233	20241008	144000	160032570	13570	13570	13570	13570	20
234	20241008	143900	159761170	13570	13570	13570	13570	0
235	20241008	143800	159761170	13570	13570	13570	13570	0
236	20241008	143700	159761170	13570	13570	13570	13570	0
237	20241008	143600	159761170	13570	13570	13570	13570	10
238	20241008	143500	159625470	13570	13570	13570	13570	0
239	20241008	143400	159625470	13570	13570	13570	13570	30
240	20241008	143300	159218370	13570	13570	13570	13570	0
241	20241008	143200	159218370	13570	13570	13570	13570	0
242	20241008	143100	159218370	13570	13570	13570	13570	0
243	20241008	143000	159218370	13570	13570	13570	13570	20
244	20241008	142900	158946970	13580	13580	13580	13580	0
245	20241008	142800	158946970	13580	13580	13580	13580	0
246	20241008	142700	158946970	13580	13580	13580	13580	0
247	20241008	142600	158946970	13580	13580	13580	13580	0
248	20241008	142500	158946970	13580	13580	13580	13580	0
249	20241008	142400	158946970	13580	13580	13580	13580	0
250	20241008	142300	158946970	13580	13580	13580	13580	0
251	20241008	142200	158946970	13580	13580	13580	13580	1
252	20241008	142100	158933390	13580	13580	13580	13580	12
253	20241008	142000	158770430	13560	13560	13560	13560	0
254	20241008	141900	158770430	13560	13560	13560	13560	0
255	20241008	141800	158770430	13560	13560	13560	13560	0
256	20241008	141700	158770430	13560	13560	13560	13560	0
257	20241008	141600	158770430	13560	13560	13560	13560	0
258	20241008	141500	158770430	13560	13560	13560	13560	0
259	20241008	141400	158770430	13560	13580	13580	13560	84
260	20241008	141300	157630630	13580	13580	13580	13580	30
261	20241008	141200	157223230	13590	13590	13590	13590	0
262	20241008	141100	157223230	13590	13590	13590	13590	0
263	20241008	141000	157223230	13590	13580	13590	13580	14
264	20241008	140900	157032990	13580	13580	13580	13580	13
265	20241008	140800	156856450	13580	13580	13580	13580	0
266	20241008	140700	156856450	13580	13580	13580	13580	0
267	20241008	140600	156856450	13580	13580	13580	13580	129
268	20241008	140500	155104630	13560	13560	13560	13560	2
269	20241008	140400	155077510	13580	13570	13580	13570	30
270	20241008	140300	154670390	13570	13570	13570	13570	0
271	20241008	140200	154670390	13570	13570	13570	13570	0
272	20241008	140100	154670390	13570	13570	13570	13570	5
273	20241008	140000	154602540	13570	13570	13570	13570	13
274	20241008	135900	154426130	13570	13570	13570	13570	0
275	20241008	135800	154426130	13570	13570	13570	13570	0
276	20241008	135700	154426130	13570	13570	13570	13570	0
277	20241008	135600	154426130	13570	13570	13570	13570	0
278	20241008	135500	154426130	13570	13570	13570	13570	0
279	20241008	135400	154426130	13570	13570	13570	13570	76
280	20241008	135300	153394810	13570	13570	13570	13570	0
281	20241008	135200	153394810	13570	13570	13570	13570	3
282	20241008	135100	153354100	13580	13580	13580	13580	56
283	20241008	135000	152593620	13590	13590	13590	13590	0
284	20241008	134900	152593620	13590	13590	13590	13590	0
285	20241008	134800	152593620	13590	13590	13590	13590	0
286	20241008	134700	152593620	13590	13590	13590	13590	0
287	20241008	134600	152593620	13590	13590	13590	13590	0
288	20241008	134500	152593620	13590	13590	13590	13590	0
289	20241008	134400	152593620	13590	13590	13590	13590	12
290	20241008	134300	152430540	13600	13600	13600	13600	0
291	20241008	134200	152430540	13600	13600	13600	13600	0
292	20241008	134100	152430540	13600	13600	13600	13600	0
293	20241008	134000	152430540	13600	13600	13600	13600	0
294	20241008	133900	152430540	13600	13600	13600	13600	0
295	20241008	133800	152430540	13600	13600	13600	13600	0
296	20241008	133700	152430540	13600	13600	13600	13600	0
297	20241008	133600	152430540	13600	13600	13600	13600	0
298	20241008	133500	152430540	13600	13600	13600	13600	0
299	20241008	133400	152430540	13600	13600	13600	13600	0
300	20241008	133300	152430540	13600	13600	13600	13600	0
301	20241008	133200	152430540	13600	13600	13600	13600	12
302	20241008	133100	152267340	13580	13580	13580	13580	0
303	20241008	133000	152267340	13580	13580	13580	13580	28
304	20241008	132900	151887100	13600	13600	13600	13600	0
305	20241008	132800	151887100	13600	13600	13600	13600	0
306	20241008	132700	151887100	13600	13600	13600	13600	0
307	20241008	132600	151887100	13600	13600	13600	13600	0
308	20241008	132500	151887100	13600	13580	13600	13580	368
309	20241008	132400	146882500	13580	13580	13580	13580	0
310	20241008	132300	146882500	13580	13580	13580	13580	0
311	20241008	132200	146882500	13580	13580	13580	13580	0
312	20241008	132100	146882500	13580	13580	13580	13580	29
313	20241008	132000	146488680	13600	13600	13600	13600	0
314	20241008	131900	146488680	13600	13600	13600	13600	0
315	20241008	131800	146488680	13600	13600	13600	13600	0
316	20241008	131700	146488680	13600	13560	13600	13560	15
317	20241008	131600	146285160	13560	13560	13560	13560	14
318	20241008	131500	146095320	13560	13560	13560	13560	0
319	20241008	131400	146095320	13560	13560	13560	13560	0
320	20241008	131300	146095320	13560	13560	13560	13560	0
321	20241008	131200	146095320	13560	13560	13560	13560	1
322	20241008	131100	146081760	13560	13560	13560	13560	3
323	20241008	131000	146041080	13560	13560	13560	13560	0
324	20241008	130900	146041080	13560	13560	13560	13560	0
325	20241008	130800	146041080	13560	13560	13560	13560	0
326	20241008	130700	146041080	13560	13560	13560	13560	2
327	20241008	130600	146013960	13540	13540	13540	13540	0
328	20241008	130500	146013960	13540	13540	13540	13540	0
329	20241008	130400	146013960	13540	13540	13540	13540	0
330	20241008	130300	146013960	13540	13540	13540	13540	0
331	20241008	130200	146013960	13540	13540	13540	13540	0
332	20241008	130100	146013960	13540	13540	13540	13540	0
333	20241008	130000	146013960	13540	13540	13540	13540	1
334	20241008	125900	146000420	13530	13530	13530	13530	186
335	20241008	125800	143483840	13560	13560	13560	13560	0
336	20241008	125700	143483840	13560	13560	13560	13560	0
337	20241008	125600	143483840	13560	13560	13560	13560	0
338	20241008	125500	143483840	13560	13560	13560	13560	0
339	20241008	125400	143483840	13560	13560	13560	13560	63
340	20241008	125300	142629560	13550	13550	13550	13550	0
341	20241008	125200	142629560	13550	13550	13550	13550	0
342	20241008	125100	142629560	13550	13600	13600	13550	814
343	20241008	125000	131587260	13610	13610	13610	13610	0
344	20241008	124900	131587260	13610	13610	13610	13610	0
345	20241008	124800	131587260	13610	13610	13610	13610	10
346	20241008	124700	131451160	13600	13600	13600	13600	20
347	20241008	124600	131179160	13610	13610	13610	13610	0
348	20241008	124500	131179160	13610	13610	13610	13610	0
349	20241008	124400	131179160	13610	13610	13610	13610	5
350	20241008	124300	131111110	13610	13610	13610	13610	1
351	20241008	124200	131097500	13610	13600	13610	13600	6
352	20241008	124100	131015850	13610	13610	13610	13610	5
353	20241008	124000	130947800	13600	13600	13600	13600	0
354	20241008	123900	130947800	13600	13600	13600	13600	0
355	20241008	123800	130947800	13600	13600	13600	13600	0
356	20241008	123700	130947800	13600	13600	13600	13600	9
357	20241008	123600	130825400	13600	13600	13600	13600	1
358	20241008	123500	130811800	13600	13600	13600	13600	0
359	20241008	123400	130811800	13600	13600	13600	13600	130
360	20241008	123300	129043800	13610	13610	13610	13610	0
361	20241008	123200	129043800	13610	13610	13610	13610	73
362	20241008	123100	128050270	13610	13610	13610	13610	0
363	20241008	123000	128050270	13610	13610	13610	13610	0
364	20241008	122900	128050270	13610	13610	13610	13610	104
365	20241008	122800	126634830	13630	13630	13630	13630	1
366	20241008	122700	126621200	13620	13620	13620	13620	0
367	20241008	122600	126621200	13620	13620	13620	13620	10
368	20241008	122500	126485000	13620	13620	13620	13620	0
369	20241008	122400	126485000	13620	13630	13630	13620	34
370	20241008	122300	126021680	13630	13630	13630	13630	0
371	20241008	122200	126021680	13630	13630	13630	13630	8
372	20241008	122100	125912640	13630	13630	13630	13630	3
373	20241008	122000	125871750	13630	13630	13630	13630	254
374	20241008	121900	122409730	13630	13630	13630	13630	0
375	20241008	121800	122409730	13630	13630	13630	13630	0
376	20241008	121700	122409730	13630	13630	13630	13630	0
377	20241008	121600	122409730	13630	13630	13630	13630	0
378	20241008	121500	122409730	13630	13620	13630	13620	25
379	20241008	121400	122069180	13600	13600	13600	13600	10
380	20241008	121300	121933180	13600	13600	13600	13600	0
381	20241008	121200	121933180	13600	13620	13620	13600	144
382	20241008	121100	119974110	13620	13620	13620	13620	0
383	20241008	121000	119974110	13620	13630	13630	13620	17
384	20241008	120900	119742500	13620	13620	13620	13620	0
385	20241008	120800	119742500	13620	13620	13620	13620	0
386	20241008	120700	119742500	13620	13620	13620	13620	10
387	20241008	120600	119606300	13620	13620	13620	13620	40
388	20241008	120500	119061500	13630	13630	13630	13630	0
389	20241008	120400	119061500	13630	13630	13630	13630	0
390	20241008	120300	119061500	13630	13630	13630	13630	0
391	20241008	120200	119061500	13630	13630	13630	13630	1
392	20241008	120100	119047870	13630	13630	13630	13630	0
393	20241008	120000	119047870	13630	13620	13630	13620	11
394	20241008	115900	118897960	13620	13620	13620	13620	20
395	20241008	115800	118625560	13630	13630	13630	13630	0
396	20241008	115700	118625560	13630	13630	13630	13630	0
397	20241008	115600	118625560	13630	13630	13630	13630	0
398	20241008	115500	118625560	13630	13620	13630	13620	2
399	20241008	115400	118598310	13630	13630	13630	13630	0
400	20241008	115300	118598310	13630	13630	13630	13630	0
401	20241008	115200	118598310	13630	13630	13630	13630	0
402	20241008	115100	118598310	13630	13630	13630	13630	45
403	20241008	115000	117984960	13630	13590	13630	13590	155
404	20241008	114900	115873780	13600	13600	13600	13600	0
405	20241008	114800	115873780	13600	13600	13600	13600	0
406	20241008	114700	115873780	13600	13600	13600	13600	0
407	20241008	114600	115873780	13600	13600	13600	13600	0
408	20241008	114500	115873780	13600	13600	13600	13600	0
409	20241008	114400	115873780	13600	13600	13600	13600	0
410	20241008	114300	115873780	13600	13610	13610	13600	69
411	20241008	114200	114935320	13620	13620	13620	13620	400
412	20241008	114100	109487320	13630	13630	13630	13630	0
413	20241008	114000	109487320	13630	13610	13630	13610	25
414	20241008	113900	109146880	13600	13600	13600	13600	0
415	20241008	113800	109146880	13600	13600	13600	13600	0
416	20241008	113700	109146880	13600	13600	13600	13600	0
417	20241008	113600	109146880	13600	13600	13600	13600	1
418	20241008	113500	109133280	13630	13630	13630	13630	0
419	20241008	113400	109133280	13630	13630	13630	13630	0
420	20241008	113300	109133280	13630	13630	13630	13630	0
421	20241008	113200	109133280	13630	13630	13630	13630	61
422	20241008	113100	108301850	13630	13630	13630	13630	5
423	20241008	113000	108233700	13620	13620	13620	13620	39
424	20241008	112900	107702520	13620	13620	13620	13620	0
425	20241008	112800	107702520	13620	13620	13620	13620	0
426	20241008	112700	107702520	13620	13610	13620	13610	73
427	20241008	112600	106708280	13600	13600	13600	13600	11
428	20241008	112500	106558680	13610	13630	13630	13610	76
429	20241008	112400	105523450	13620	13630	13630	13620	12
430	20241008	112300	105359990	13630	13630	13630	13630	0
431	20241008	112200	105359990	13630	13600	13630	13600	4
432	20241008	112100	105305500	13590	13590	13590	13590	6
433	20241008	112000	105223960	13600	13600	13600	13600	103
434	20241008	111900	103823160	13630	13600	13630	13600	27
435	20241008	111800	103455180	13630	13630	13630	13630	136
436	20241008	111700	101601500	13630	13580	13630	13580	441
437	20241008	111600	95597780	13580	13540	13580	13540	1000
438	20241008	111500	82033740	13540	13540	13540	13540	3
439	20241008	111400	81993120	13530	13530	13530	13530	0
440	20241008	111300	81993120	13530	13530	13530	13530	0
441	20241008	111200	81993120	13530	13530	13530	13530	0
442	20241008	111100	81993120	13530	13530	13530	13530	0
443	20241008	111000	81993120	13530	13540	13540	13530	37
444	20241008	110900	81492440	13540	13540	13540	13540	100
445	20241008	110800	80138440	13540	13540	13540	13540	13
446	20241008	110700	79962420	13550	13550	13550	13550	0
447	20241008	110600	79962420	13550	13550	13550	13550	0
448	20241008	110500	79962420	13550	13550	13550	13550	10
449	20241008	110400	79826920	13550	13550	13550	13550	0
450	20241008	110300	79826920	13550	13550	13550	13550	0
451	20241008	110200	79826920	13550	13550	13550	13550	0
452	20241008	110100	79826920	13550	13550	13550	13550	5
453	20241008	110000	79759170	13530	13530	13530	13530	1
454	20241008	105900	79745640	13530	13550	13550	13530	27
455	20241008	105800	79380190	13540	13540	13540	13540	0
456	20241008	105700	79380190	13540	13540	13540	13540	0
457	20241008	105600	79380190	13540	13540	13540	13540	0
458	20241008	105500	79380190	13540	13550	13550	13540	15
459	20241008	105400	79177080	13540	13540	13540	13540	0
460	20241008	105300	79177080	13540	13540	13540	13540	0
461	20241008	105200	79177080	13540	13540	13540	13540	0
462	20241008	105100	79177080	13540	13550	13550	13540	10
463	20241008	105000	79041650	13540	13540	13540	13540	0
464	20241008	104900	79041650	13540	13540	13540	13540	0
465	20241008	104800	79041650	13540	13540	13540	13540	0
466	20241008	104700	79041650	13540	13540	13540	13540	0
467	20241008	104600	79041650	13540	13540	13540	13540	0
468	20241008	104500	79041650	13540	13540	13540	13540	0
469	20241008	104400	79041650	13540	13540	13540	13540	0
470	20241008	104300	79041650	13540	13540	13540	13540	0
471	20241008	104200	79041650	13540	13540	13540	13540	0
472	20241008	104100	79041650	13540	13550	13550	13540	13
473	20241008	104000	78865590	13560	13550	13560	13550	25
474	20241008	103900	78526790	13540	13540	13540	13540	0
475	20241008	103800	78526790	13540	13540	13540	13540	0
476	20241008	103700	78526790	13540	13540	13540	13540	0
477	20241008	103600	78526790	13540	13540	13540	13540	5
478	20241008	103500	78459090	13550	13550	13550	13550	0
479	20241008	103400	78459090	13550	13550	13550	13550	0
480	20241008	103300	78459090	13550	13550	13550	13550	0
481	20241008	103200	78459090	13550	13550	13550	13550	0
482	20241008	103100	78459090	13550	13550	13550	13550	4
483	20241008	103000	78404890	13530	13530	13530	13530	6
484	20241008	102900	78323710	13550	13540	13550	13540	3
485	20241008	102800	78283070	13530	13530	13530	13530	0
486	20241008	102700	78283070	13530	13530	13530	13530	33
487	20241008	102600	77836580	13540	13540	13540	13540	2
488	20241008	102500	77809500	13540	13540	13540	13540	7
489	20241008	102400	77714720	13550	13550	13550	13550	0
490	20241008	102300	77714720	13550	13550	13550	13550	0
491	20241008	102200	77714720	13550	13550	13550	13550	7
492	20241008	102100	77619870	13560	13560	13570	13560	56
493	20241008	102000	76860490	13560	13560	13560	13560	0
494	20241008	101900	76860490	13560	13560	13560	13560	1
495	20241008	101800	76846930	13540	13540	13540	13540	1
496	20241008	101700	76833390	13570	13550	13570	13550	9
497	20241008	101600	76711300	13550	13550	13550	13550	0
498	20241008	101500	76711300	13550	13560	13570	13550	45
499	20241008	101400	76101110	13560	13560	13560	13560	3
500	20241008	101300	76060430	13560	13560	13560	13560	7
501	20241008	101200	75965510	13550	13550	13550	13550	0
502	20241008	101100	75965510	13550	13550	13550	13550	0
503	20241008	101000	75965510	13550	13550	13550	13550	30
504	20241008	100900	75559010	13540	13560	13570	13540	85
505	20241008	100800	74407020	13560	13550	13560	13550	179
506	20241008	100700	71979850	13550	13550	13550	13550	6
507	20241008	100600	71898550	13550	13550	13550	13550	0
508	20241008	100500	71898550	13550	13540	13550	13540	508
509	20241008	100400	65016150	13540	13540	13540	13540	0
510	20241008	100300	65016150	13540	13540	13540	13540	0
511	20241008	100200	65016150	13540	13520	13540	13520	42
512	20241008	100100	64448210	13490	13490	13490	13490	0
513	20241008	100000	64448210	13490	13520	13520	13490	22
514	20241008	095900	64150800	13520	13520	13520	13520	0
515	20241008	095800	64150800	13520	13520	13520	13520	5
516	20241008	095700	64083200	13500	13520	13520	13500	100
517	20241008	095600	62732710	13540	13540	13540	13540	0
518	20241008	095500	62732710	13540	13540	13540	13540	97
519	20241008	095400	61419330	13510	13510	13510	13510	244
520	20241008	095300	58122890	13510	13510	13510	13510	33
521	20241008	095200	57677060	13510	13500	13510	13500	101
522	20241008	095100	56312930	13500	13500	13500	13500	100
523	20241008	095000	54962930	13500	13500	13500	13500	14
524	20241008	094900	54773930	13500	13500	13500	13500	50
525	20241008	094800	54098930	13500	13530	13530	13500	64
526	20241008	094700	53234590	13530	13530	13530	13530	1
527	20241008	094600	53221060	13540	13540	13540	13540	1
528	20241008	094500	53207520	13540	13540	13540	13540	2
529	20241008	094400	53180440	13540	13540	13540	13540	0
530	20241008	094300	53180440	13540	13540	13540	13540	0
531	20241008	094200	53180440	13540	13540	13540	13540	0
532	20241008	094100	53180440	13540	13520	13540	13520	113
533	20241008	094000	51652420	13510	13510	13510	13510	0
534	20241008	093900	51652420	13510	13510	13510	13510	6
535	20241008	093800	51571360	13480	13480	13480	13480	0
536	20241008	093700	51571360	13480	13490	13490	13480	300
537	20241008	093600	47526600	13540	13540	13540	13540	0
538	20241008	093500	47526600	13540	13540	13540	13540	0
539	20241008	093400	47526600	13540	13540	13540	13540	0
540	20241008	093300	47526600	13540	13540	13540	13540	0
541	20241008	093200	47526600	13540	13540	13540	13540	0
542	20241008	093100	47526600	13540	13540	13540	13540	0
543	20241008	093000	47526600	13540	13540	13540	13540	4
544	20241008	092900	47472440	13490	13490	13490	13490	0
545	20241008	092800	47472440	13490	13490	13490	13490	0
546	20241008	092700	47472440	13490	13490	13490	13490	0
547	20241008	092600	47472440	13490	13490	13490	13490	1
548	20241008	092500	47458950	13500	13500	13500	13500	408
549	20241008	092400	41950950	13550	13550	13550	13550	6
550	20241008	092300	41869650	13550	13550	13550	13550	4
551	20241008	092200	41815450	13550	13550	13550	13550	6
552	20241008	092100	41734150	13550	13520	13550	13520	5
553	20241008	092000	41666430	13550	13550	13550	13550	110
554	20241008	091900	40175930	13550	13550	13550	13550	30
555	20241008	091800	39769430	13460	13460	13460	13460	0
556	20241008	091700	39769430	13460	13460	13460	13460	0
557	20241008	091600	39769430	13460	13510	13510	13460	638
558	20241008	091500	31161040	13560	13570	13570	13550	7
559	20241008	091400	31066080	13570	13530	13580	13530	560
560	20241008	091300	23485530	13530	13490	13540	13490	977
561	20241008	091200	10286160	13440	13440	13440	13440	1
562	20241008	091100	10272720	13490	13490	13490	13490	0
563	20241008	091000	10272720	13490	13490	13490	13490	0
564	20241008	090900	10272720	13490	13490	13490	13490	0
565	20241008	090800	10272720	13490	13490	13490	13490	0
566	20241008	090700	10272720	13490	13490	13490	13490	3
567	20241008	090600	10232250	13400	13490	13490	13400	502
568	20241008	090500	3502910	13410	13410	13410	13410	0
569	20241008	090400	3502910	13410	13430	13430	13410	205
570	20241008	090300	753200	13480	13480	13480	13480	0
571	20241008	090200	753200	13480	13480	13480	13480	0
572	20241008	090100	753200	13480	13480	13490	13410	42
573	20241008	090000	187740	13410	13410	13410	13410	14