KissMeData/000320/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183100	241807850	13650	13650	13650	13650	396
3	20241014	183000	241807850	13650	13650	13650	13650	0
4	20241014	182900	241807850	13650	13650	13650	13650	0
5	20241014	182800	241807850	13650	13650	13650	13650	0
6	20241014	182700	241807850	13650	13650	13650	13650	0
7	20241014	182600	241807850	13650	13650	13650	13650	0
8	20241014	182500	241807850	13650	13650	13650	13650	0
9	20241014	182400	241807850	13650	13650	13650	13650	0
10	20241014	182300	241807850	13650	13650	13650	13650	0
11	20241014	182200	241807850	13650	13650	13650	13650	0
12	20241014	182100	241807850	13650	13650	13650	13650	0
13	20241014	182000	241807850	13650	13650	13650	13650	0
14	20241014	181900	241807850	13650	13650	13650	13650	0
15	20241014	181800	241807850	13650	13650	13650	13650	0
16	20241014	181700	241807850	13650	13650	13650	13650	0
17	20241014	181600	241807850	13650	13650	13650	13650	0
18	20241014	181500	241807850	13650	13650	13650	13650	0
19	20241014	181400	241807850	13650	13650	13650	13650	0
20	20241014	181300	241807850	13650	13650	13650	13650	0
21	20241014	181200	241807850	13650	13650	13650	13650	0
22	20241014	181100	241807850	13650	13650	13650	13650	0
23	20241014	181000	241807850	13650	13650	13650	13650	0
24	20241014	180900	241807850	13650	13650	13650	13650	0
25	20241014	180800	241807850	13650	13650	13650	13650	0
26	20241014	180700	241807850	13650	13650	13650	13650	0
27	20241014	180600	241807850	13650	13650	13650	13650	0
28	20241014	180500	241807850	13650	13650	13650	13650	0
29	20241014	180400	241807850	13650	13650	13650	13650	0
30	20241014	180300	241807850	13650	13650	13650	13650	0
31	20241014	180200	241807850	13650	13650	13650	13650	0
32	20241014	180100	241807850	13650	13650	13650	13650	396
33	20241014	180000	241807850	13650	13650	13650	13650	0
34	20241014	175900	241807850	13650	13650	13650	13650	0
35	20241014	175800	241807850	13650	13650	13650	13650	0
36	20241014	175700	241807850	13650	13650	13650	13650	0
37	20241014	175600	241807850	13650	13650	13650	13650	0
38	20241014	175500	241807850	13650	13650	13650	13650	0
39	20241014	175400	241807850	13650	13650	13650	13650	0
40	20241014	175300	241807850	13650	13650	13650	13650	0
41	20241014	175200	241807850	13650	13650	13650	13650	0
42	20241014	175100	241807850	13650	13650	13650	13650	0
43	20241014	175000	241807850	13650	13650	13650	13650	0
44	20241014	174900	241807850	13650	13650	13650	13650	0
45	20241014	174800	241807850	13650	13650	13650	13650	0
46	20241014	174700	241807850	13650	13650	13650	13650	0
47	20241014	174600	241807850	13650	13650	13650	13650	0
48	20241014	174500	241807850	13650	13650	13650	13650	0
49	20241014	174400	241807850	13650	13650	13650	13650	0
50	20241014	174300	241807850	13650	13650	13650	13650	0
51	20241014	174200	241807850	13650	13650	13650	13650	0
52	20241014	174100	241807850	13650	13650	13650	13650	0
53	20241014	174000	241807850	13650	13650	13650	13650	0
54	20241014	173900	241807850	13650	13650	13650	13650	0
55	20241014	173800	241807850	13650	13650	13650	13650	0
56	20241014	173700	241807850	13650	13650	13650	13650	0
57	20241014	173600	241807850	13650	13650	13650	13650	0
58	20241014	173500	241807850	13650	13650	13650	13650	0
59	20241014	173400	241807850	13650	13650	13650	13650	0
60	20241014	173300	241807850	13650	13650	13650	13650	0
61	20241014	173200	241807850	13650	13650	13650	13650	0
62	20241014	173100	241807850	13650	13650	13650	13650	396
63	20241014	173000	241807850	13650	13650	13650	13650	0
64	20241014	172900	241807850	13650	13650	13650	13650	0
65	20241014	172800	241807850	13650	13650	13650	13650	0
66	20241014	172700	241807850	13650	13650	13650	13650	0
67	20241014	172600	241807850	13650	13650	13650	13650	0
68	20241014	172500	241807850	13650	13650	13650	13650	0
69	20241014	172400	241807850	13650	13650	13650	13650	0
70	20241014	172300	241807850	13650	13650	13650	13650	0
71	20241014	172200	241807850	13650	13650	13650	13650	0
72	20241014	172100	241807850	13650	13650	13650	13650	0
73	20241014	172000	241807850	13650	13650	13650	13650	0
74	20241014	171900	241807850	13650	13650	13650	13650	0
75	20241014	171800	241807850	13650	13650	13650	13650	0
76	20241014	171700	241807850	13650	13650	13650	13650	0
77	20241014	171600	241807850	13650	13650	13650	13650	0
78	20241014	171500	241807850	13650	13650	13650	13650	0
79	20241014	171400	241807850	13650	13650	13650	13650	0
80	20241014	171300	241807850	13650	13650	13650	13650	0
81	20241014	171200	241807850	13650	13650	13650	13650	0
82	20241014	171100	241807850	13650	13650	13650	13650	0
83	20241014	171000	241807850	13650	13650	13650	13650	0
84	20241014	170900	241807850	13650	13650	13650	13650	0
85	20241014	170800	241807850	13650	13650	13650	13650	0
86	20241014	170700	241807850	13650	13650	13650	13650	0
87	20241014	170600	241807850	13650	13650	13650	13650	0
88	20241014	170500	241807850	13650	13650	13650	13650	0
89	20241014	170400	241807850	13650	13650	13650	13650	0
90	20241014	170300	241807850	13650	13650	13650	13650	0
91	20241014	170200	241807850	13650	13650	13650	13650	0
92	20241014	170100	241807850	13650	13650	13650	13650	396
93	20241014	170000	241807850	13650	13650	13650	13650	0
94	20241014	165900	241807850	13650	13650	13650	13650	0
95	20241014	165800	241807850	13650	13650	13650	13650	0
96	20241014	165700	241807850	13650	13650	13650	13650	0
97	20241014	165600	241807850	13650	13650	13650	13650	0
98	20241014	165500	241807850	13650	13650	13650	13650	0
99	20241014	165400	241807850	13650	13650	13650	13650	0
100	20241014	165300	241807850	13650	13650	13650	13650	0
101	20241014	165200	241807850	13650	13650	13650	13650	0
102	20241014	165100	241807850	13650	13650	13650	13650	0
103	20241014	165000	241807850	13650	13650	13650	13650	0
104	20241014	164900	241807850	13650	13650	13650	13650	0
105	20241014	164800	241807850	13650	13650	13650	13650	0
106	20241014	164700	241807850	13650	13650	13650	13650	0
107	20241014	164600	241807850	13650	13650	13650	13650	0
108	20241014	164500	241807850	13650	13650	13650	13650	0
109	20241014	164400	241807850	13650	13650	13650	13650	0
110	20241014	164300	241807850	13650	13650	13650	13650	0
111	20241014	164200	241807850	13650	13650	13650	13650	0
112	20241014	164100	241807850	13650	13650	13650	13650	0
113	20241014	164000	241807850	13650	13650	13650	13650	0
114	20241014	163900	241807850	13650	13650	13650	13650	0
115	20241014	163800	241807850	13650	13650	13650	13650	0
116	20241014	163700	241807850	13650	13650	13650	13650	0
117	20241014	163600	241807850	13650	13650	13650	13650	0
118	20241014	163500	241807850	13650	13650	13650	13650	0
119	20241014	163400	241807850	13650	13650	13650	13650	0
120	20241014	163300	241807850	13650	13650	13650	13650	0
121	20241014	163200	241807850	13650	13650	13650	13650	0
122	20241014	163100	241807850	13650	13650	13650	13650	396
123	20241014	163000	241807850	13650	13650	13650	13650	0
124	20241014	162900	241807850	13650	13650	13650	13650	0
125	20241014	162800	241807850	13650	13650	13650	13650	0
126	20241014	162700	241807850	13650	13650	13650	13650	0
127	20241014	162600	241807850	13650	13650	13650	13650	0
128	20241014	162500	241807850	13650	13650	13650	13650	0
129	20241014	162400	241807850	13650	13650	13650	13650	0
130	20241014	162300	241807850	13650	13650	13650	13650	0
131	20241014	162200	241807850	13650	13650	13650	13650	0
132	20241014	162100	241807850	13650	13650	13650	13650	0
133	20241014	162000	241807850	13650	13650	13650	13650	0
134	20241014	161900	241807850	13650	13650	13650	13650	0
135	20241014	161800	241807850	13650	13650	13650	13650	0
136	20241014	161700	241807850	13650	13650	13650	13650	0
137	20241014	161600	241807850	13650	13650	13650	13650	0
138	20241014	161500	241807850	13650	13650	13650	13650	0
139	20241014	161400	241807850	13650	13650	13650	13650	0
140	20241014	161300	241807850	13650	13650	13650	13650	0
141	20241014	161200	241807850	13650	13650	13650	13650	0
142	20241014	161100	241807850	13650	13650	13650	13650	0
143	20241014	161000	241807850	13650	13650	13650	13650	0
144	20241014	160900	241807850	13650	13650	13650	13650	0
145	20241014	160800	241807850	13650	13650	13650	13650	0
146	20241014	160700	241807850	13650	13650	13650	13650	0
147	20241014	160600	241807850	13650	13650	13650	13650	0
148	20241014	160500	241807850	13650	13650	13650	13650	0
149	20241014	160400	241807850	13650	13650	13650	13650	0
150	20241014	160300	241807850	13650	13650	13650	13650	0
151	20241014	160200	241807850	13650	13650	13650	13650	0
152	20241014	160100	241807850	13650	13650	13650	13650	396
153	20241014	160000	241807850	13650	13650	13650	13650	0
154	20241014	155900	241807850	13650	13650	13650	13650	0
155	20241014	155800	241807850	13650	13650	13650	13650	0
156	20241014	155700	241807850	13650	13650	13650	13650	0
157	20241014	155600	241807850	13650	13650	13650	13650	0
158	20241014	155500	241807850	13650	13650	13650	13650	0
159	20241014	155400	241807850	13650	13650	13650	13650	0
160	20241014	155300	241807850	13650	13650	13650	13650	0
161	20241014	155200	241807850	13650	13650	13650	13650	0
162	20241014	155100	241807850	13650	13650	13650	13650	0
163	20241014	155000	241807850	13650	13650	13650	13650	0
164	20241014	154900	241807850	13650	13650	13650	13650	0
165	20241014	154800	241807850	13650	13650	13650	13650	0
166	20241014	154700	241807850	13650	13650	13650	13650	0
167	20241014	154600	241807850	13650	13650	13650	13650	0
168	20241014	154500	241807850	13650	13650	13650	13650	0
169	20241014	154400	241807850	13650	13650	13650	13650	0
170	20241014	154300	241807850	13650	13650	13650	13650	0
171	20241014	154200	241807850	13650	13650	13650	13650	0
172	20241014	154100	241807850	13650	13650	13650	13650	0
173	20241014	154000	241807850	13650	13650	13650	13650	0
174	20241014	153900	241807850	13650	13650	13650	13650	0
175	20241014	153800	241807850	13650	13650	13650	13650	0
176	20241014	153700	241807850	13650	13650	13650	13650	0
177	20241014	153600	241807850	13650	13650	13650	13650	0
178	20241014	153500	241807850	13650	13650	13650	13650	0
179	20241014	153400	241807850	13650	13650	13650	13650	0
180	20241014	153300	241807850	13650	13650	13650	13650	0
181	20241014	153200	241807850	13650	13650	13650	13650	0
182	20241014	153100	241807850	13650	13650	13650	13650	396
183	20241014	153000	241807850	13650	13650	13650	13650	396
184	20241014	152900	236402450	13670	13670	13670	13670	0
185	20241014	152800	236402450	13670	13670	13670	13670	0
186	20241014	152700	236402450	13670	13670	13670	13670	0
187	20241014	152600	236402450	13670	13670	13670	13670	0
188	20241014	152500	236402450	13670	13670	13670	13670	0
189	20241014	152400	236402450	13670	13670	13670	13670	0
190	20241014	152300	236402450	13670	13670	13670	13670	0
191	20241014	152200	236402450	13670	13670	13670	13670	0
192	20241014	152100	236402450	13670	13670	13670	13670	0
193	20241014	152000	236402450	13670	13670	13670	13670	0
194	20241014	151900	236402450	13670	13640	13670	13630	844
195	20241014	151800	224880240	13600	13600	13600	13600	0
196	20241014	151700	224880240	13600	13610	13610	13600	311
197	20241014	151600	220650310	13640	13640	13640	13640	60
198	20241014	151500	219831910	13610	13630	13640	13610	265
199	20241014	151400	216218620	13630	13630	13630	13630	90
200	20241014	151300	214991920	13630	13630	13630	13630	15
201	20241014	151200	214787470	13630	13670	13670	13630	278
202	20241014	151100	210989530	13670	13670	13670	13670	24
203	20241014	151000	210661450	13670	13670	13670	13670	10
204	20241014	150900	210524750	13670	13670	13670	13670	14
205	20241014	150800	210333370	13710	13710	13710	13710	8
206	20241014	150700	210223690	13710	13710	13710	13710	0
207	20241014	150600	210223690	13710	13710	13710	13710	0
208	20241014	150500	210223690	13710	13710	13710	13710	0
209	20241014	150400	210223690	13710	13710	13710	13710	0
210	20241014	150300	210223690	13710	13710	13710	13710	0
211	20241014	150200	210223690	13710	13720	13720	13710	58
212	20241014	150100	209428480	13710	13710	13710	13710	6
213	20241014	150000	209346220	13710	13720	13720	13710	151
214	20241014	145900	207276000	13710	13710	13710	13710	5
215	20241014	145800	207207450	13710	13710	13710	13710	3
216	20241014	145700	207166320	13710	13710	13710	13710	10
217	20241014	145600	207029220	13740	13750	13750	13740	80
218	20241014	145500	205929270	13750	13690	13750	13690	374
219	20241014	145400	200792370	13670	13650	13670	13650	61
220	20241014	145300	199958640	13650	13650	13650	13650	40
221	20241014	145200	199412640	13650	13650	13650	13650	9
222	20241014	145100	199289790	13650	13650	13650	13650	0
223	20241014	145000	199289790	13650	13650	13650	13650	8
224	20241014	144900	199180590	13650	13650	13650	13650	8
225	20241014	144800	199071390	13660	13660	13660	13650	17
226	20241014	144700	198839240	13650	13650	13650	13650	7
227	20241014	144600	198743690	13650	13650	13650	13650	12
228	20241014	144500	198579890	13650	13650	13650	13650	0
229	20241014	144400	198579890	13650	13650	13650	13650	7
230	20241014	144300	198484340	13650	13650	13650	13650	8
231	20241014	144200	198375140	13650	13650	13650	13650	8
232	20241014	144100	198265940	13670	13650	13670	13650	9
233	20241014	144000	198143050	13650	13650	13650	13650	10
234	20241014	143900	198006550	13650	13650	13650	13650	0
235	20241014	143800	198006550	13650	13650	13650	13650	7
236	20241014	143700	197911000	13650	13650	13650	13650	9
237	20241014	143600	197788150	13650	13650	13650	13650	7
238	20241014	143500	197692600	13650	13650	13650	13650	8
239	20241014	143400	197583400	13670	13640	13670	13640	14
240	20241014	143300	197392350	13640	13640	13640	13640	0
241	20241014	143200	197392350	13640	13640	13640	13640	6
242	20241014	143100	197310510	13650	13650	13650	13650	0
243	20241014	143000	197310510	13650	13640	13650	13640	56
244	20241014	142900	196546200	13630	13630	13630	13630	7
245	20241014	142800	196450790	13630	13630	13630	13630	8
246	20241014	142700	196341750	13630	13630	13630	13630	0
247	20241014	142600	196341750	13630	13630	13630	13630	9
248	20241014	142500	196219080	13630	13630	13630	13630	7
249	20241014	142400	196123670	13630	13630	13630	13630	9
250	20241014	142300	196001000	13630	13630	13630	13630	7
251	20241014	142200	195905590	13630	13630	13630	13630	56
252	20241014	142100	195142310	13670	13670	13670	13670	157
253	20241014	142000	192996120	13680	13680	13680	13680	49
254	20241014	141900	192325800	13680	13680	13680	13680	166
255	20241014	141800	190054920	13670	13670	13670	13670	8
256	20241014	141700	189945560	13670	13670	13670	13670	8
257	20241014	141600	189836200	13670	13670	13670	13670	6
258	20241014	141500	189754180	13690	13690	13690	13690	70
259	20241014	141400	188795880	13690	13690	13690	13690	0
260	20241014	141300	188795880	13690	13700	13700	13690	8
261	20241014	141200	188686350	13690	13690	13690	13690	154
262	20241014	141100	186578090	13670	13670	13670	13670	8
263	20241014	141000	186468730	13690	13690	13690	13690	77
264	20241014	140900	185414600	13710	13690	13710	13690	12
265	20241014	140800	185250280	13710	13710	13710	13710	3
266	20241014	140700	185209150	13690	13710	13710	13690	9
267	20241014	140600	185085900	13690	13690	13690	13690	23
268	20241014	140500	184771030	13690	13670	13690	13670	44
269	20241014	140400	184168810	13670	13670	13670	13670	8
270	20241014	140300	184059450	13670	13670	13670	13670	59
271	20241014	140200	183252920	13670	13670	13670	13670	0
272	20241014	140100	183252920	13670	13670	13670	13670	8
273	20241014	140000	183143560	13670	13650	13670	13650	38
274	20241014	135900	182624320	13630	13630	13630	13630	7
275	20241014	135800	182528910	13650	13670	13670	13630	81
276	20241014	135700	181422000	13670	13630	13670	13630	34
277	20241014	135600	180957880	13660	13660	13660	13660	10
278	20241014	135500	180821280	13660	13660	13660	13660	0
279	20241014	135400	180821280	13660	13660	13660	13660	8
280	20241014	135300	180712000	13660	13660	13660	13660	8
281	20241014	135200	180602720	13660	13660	13660	13660	7
282	20241014	135100	180507100	13660	13670	13670	13660	109
283	20241014	135000	179017160	13660	13660	13660	13660	8
284	20241014	134900	178907880	13660	13660	13660	13660	0
285	20241014	134800	178907880	13660	13670	13670	13660	8
286	20241014	134700	178798580	13750	13680	13750	13680	19
287	20241014	134600	178538590	13660	13660	13660	13660	8
288	20241014	134500	178429310	13660	13630	13660	13630	54
289	20241014	134400	177692390	13630	13630	13630	13630	6
290	20241014	134300	177610610	13640	13660	13660	13640	29
291	20241014	134200	177215010	13640	13640	13640	13640	8
292	20241014	134100	177105890	13640	13640	13640	13640	11
293	20241014	134000	176955850	13640	13640	13640	13640	8
294	20241014	133900	176846730	13640	13640	13640	13640	8
295	20241014	133800	176737610	13640	13660	13740	13640	120
296	20241014	133700	175094340	13660	13640	13660	13640	4
297	20241014	133600	175039720	13640	13640	13640	13640	7
298	20241014	133500	174944240	13640	13640	13640	13640	9
299	20241014	133400	174821480	13640	13600	13640	13600	19
300	20241014	133300	174562560	13640	13640	13640	13640	55
301	20241014	133200	173812360	13640	13600	13640	13600	53
302	20241014	133100	173090340	13650	13650	13650	13650	0
303	20241014	133000	173090340	13650	13650	13650	13650	0
304	20241014	132900	173090340	13650	13650	13650	13650	9
305	20241014	132800	172967490	13650	13650	13650	13650	21
306	20241014	132700	172680840	13650	13650	13650	13650	24
307	20241014	132600	172353240	13650	13650	13650	13650	7
308	20241014	132500	172257690	13650	13650	13650	13650	9
309	20241014	132400	172134840	13650	13650	13650	13650	0
310	20241014	132300	172134840	13650	13650	13650	13650	8
311	20241014	132200	172025640	13650	13660	13660	13650	10
312	20241014	132100	171889120	13650	13650	13650	13650	7
313	20241014	132000	171793570	13650	13650	13650	13650	7
314	20241014	131900	171698020	13670	13670	13690	13670	51
315	20241014	131800	171000810	13690	13630	13690	13630	53
316	20241014	131700	170276820	13650	13610	13650	13610	10
317	20241014	131600	170140640	13600	13600	13600	13600	7
318	20241014	131500	170045440	13600	13600	13600	13600	18
319	20241014	131400	169800640	13600	13600	13600	13600	8
320	20241014	131300	169691840	13600	13600	13600	13600	8
321	20241014	131200	169583040	13610	13610	13610	13610	10
322	20241014	131100	169446940	13600	13600	13600	13600	9
323	20241014	131000	169324540	13610	13610	13610	13610	3
324	20241014	130900	169283710	13660	13660	13660	13660	26
325	20241014	130800	168928550	13660	13600	13660	13600	82
326	20241014	130700	167809750	13600	13600	13600	13600	1
327	20241014	130600	167796150	13660	13660	13660	13660	0
328	20241014	130500	167796150	13660	13660	13660	13660	0
329	20241014	130400	167796150	13660	13660	13660	13660	55
330	20241014	130300	167044850	13660	13660	13660	13660	7
331	20241014	130200	166949230	13680	13660	13680	13660	14
332	20241014	130100	166757930	13660	13660	13660	13640	127
333	20241014	130000	165023250	13640	13640	13640	13640	201
334	20241014	125900	162281610	13630	13630	13630	13630	0
335	20241014	125800	162281610	13630	13630	13630	13630	0
336	20241014	125700	162281610	13630	13630	13630	13630	115
337	20241014	125600	160714160	13630	13630	13630	13630	0
338	20241014	125500	160714160	13630	13630	13630	13630	0
339	20241014	125400	160714160	13630	13630	13630	13630	0
340	20241014	125300	160714160	13630	13630	13630	13630	0
341	20241014	125200	160714160	13630	13630	13630	13630	0
342	20241014	125100	160714160	13630	13630	13630	13630	1
343	20241014	125000	160700530	13630	13630	13630	13630	0
344	20241014	124900	160700530	13630	13630	13630	13630	0
345	20241014	124800	160700530	13630	13630	13630	13630	0
346	20241014	124700	160700530	13630	13630	13630	13630	0
347	20241014	124600	160700530	13630	13630	13630	13630	0
348	20241014	124500	160700530	13630	13630	13630	13630	0
349	20241014	124400	160700530	13630	13630	13630	13630	0
350	20241014	124300	160700530	13630	13630	13630	13630	0
351	20241014	124200	160700530	13630	13630	13630	13630	0
352	20241014	124100	160700530	13630	13630	13630	13630	0
353	20241014	124000	160700530	13630	13590	13630	13590	108
354	20241014	123900	159232690	13590	13590	13590	13590	0
355	20241014	123800	159232690	13590	13560	13590	13560	82
356	20241014	123700	158119090	13560	13560	13560	13560	0
357	20241014	123600	158119090	13560	13560	13560	13560	0
358	20241014	123500	158119090	13560	13560	13560	13560	1
359	20241014	123400	158105530	13580	13580	13580	13580	0
360	20241014	123300	158105530	13580	13580	13580	13580	0
361	20241014	123200	158105530	13580	13580	13580	13580	86
362	20241014	123100	156937650	13580	13580	13580	13580	0
363	20241014	123000	156937650	13580	13580	13580	13580	0
364	20241014	122900	156937650	13580	13580	13580	13580	4
365	20241014	122800	156883330	13580	13580	13580	13580	0
366	20241014	122700	156883330	13580	13580	13580	13580	1
367	20241014	122600	156869750	13580	13580	13580	13580	0
368	20241014	122500	156869750	13580	13580	13580	13580	0
369	20241014	122400	156869750	13580	13580	13580	13580	77
370	20241014	122300	155824090	13580	13580	13580	13580	0
371	20241014	122200	155824090	13580	13580	13580	13580	0
372	20241014	122100	155824090	13580	13580	13580	13580	0
373	20241014	122000	155824090	13580	13580	13580	13580	38
374	20241014	121900	155308050	13580	13580	13580	13580	50
375	20241014	121800	154629050	13580	13580	13580	13580	0
376	20241014	121700	154629050	13580	13580	13580	13580	0
377	20241014	121600	154629050	13580	13580	13580	13580	0
378	20241014	121500	154629050	13580	13580	13580	13580	0
379	20241014	121400	154629050	13580	13550	13580	13550	80
380	20241014	121300	153543970	13540	13540	13540	13540	40
381	20241014	121200	153002370	13550	13550	13550	13550	0
382	20241014	121100	153002370	13550	13550	13550	13550	0
383	20241014	121000	153002370	13550	13550	13550	13550	0
384	20241014	120900	153002370	13550	13550	13550	13550	0
385	20241014	120800	153002370	13550	13550	13550	13550	5
386	20241014	120700	152934620	13550	13550	13550	13550	0
387	20241014	120600	152934620	13550	13520	13560	13520	44
388	20241014	120500	152338740	13480	13480	13480	13480	2
389	20241014	120400	152311780	13480	13480	13480	13480	1
390	20241014	120300	152298300	13560	13450	13560	13430	21
391	20241014	120200	152015700	13570	13450	13570	13450	36
392	20241014	120100	151530590	13430	13430	13430	13430	73
393	20241014	120000	150550200	13430	13440	13440	13430	30
394	20241014	115900	150147080	13440	13470	13470	13430	44
395	20241014	115800	149554940	13480	13500	13500	13480	387
396	20241014	115700	144331500	13510	13510	13510	13510	7
397	20241014	115600	144236930	13520	13520	13520	13510	23
398	20241014	115500	143926010	13520	13500	13520	13500	109
399	20241014	115400	142453520	13500	13510	13510	13500	45
400	20241014	115300	141845650	13510	13510	13510	13510	45
401	20241014	115200	141237700	13510	13510	13510	13510	10
402	20241014	115100	141102600	13510	13520	13520	13510	115
403	20241014	115000	139547880	13510	13520	13520	13510	99
404	20241014	114900	138209830	13520	13520	13520	13520	12
405	20241014	114800	138047590	13520	13520	13520	13520	11
406	20241014	114700	137898870	13520	13520	13520	13520	64
407	20241014	114600	137033590	13520	13520	13520	13520	13
408	20241014	114500	136857830	13520	13520	13520	13520	17
409	20241014	114400	136627990	13520	13530	13620	13520	42
410	20241014	114300	136058580	13520	13520	13520	13520	20
411	20241014	114200	135788180	13520	13520	13520	13520	12
412	20241014	114100	135625940	13520	13520	13520	13520	9
413	20241014	114000	135504260	13520	13520	13520	13520	11
414	20241014	113900	135355540	13530	13520	13530	13520	23
415	20241014	113800	135044550	13520	13520	13520	13520	13
416	20241014	113700	134868790	13530	13530	13530	13530	8
417	20241014	113600	134760550	13530	13530	13530	13530	13
418	20241014	113500	134584660	13530	13530	13530	13530	17
419	20241014	113400	134354650	13530	13530	13530	13530	9
420	20241014	113300	134232880	13530	13530	13530	13530	13
421	20241014	113200	134056990	13530	13530	13530	13530	21
422	20241014	113100	133772860	13530	13540	13540	13530	8
423	20241014	113000	133664550	13540	13540	13540	13540	16
424	20241014	112900	133447910	13530	13520	13530	13520	33
425	20241014	112800	133001530	13520	13520	13520	13520	16
426	20241014	112700	132785210	13520	13520	13520	13520	10
427	20241014	112600	132650010	13520	13520	13520	13520	13
428	20241014	112500	132474250	13520	13520	13520	13520	12
429	20241014	112400	132312010	13520	13520	13520	13520	20
430	20241014	112300	132041610	13520	13520	13520	13520	12
431	20241014	112200	131879370	13530	13520	13530	13520	19
432	20241014	112100	131622390	13520	13520	13520	13520	13
433	20241014	112000	131446630	13520	13520	13520	13520	18
434	20241014	111900	131203270	13530	13520	13530	13520	20
435	20241014	111800	130932840	13520	13520	13520	13520	10
436	20241014	111700	130797640	13520	13530	13530	13520	12
437	20241014	111600	130635350	13530	13520	13530	13520	38
438	20241014	111500	130121370	13520	13530	13530	13520	22
439	20241014	111400	129823890	13530	13530	13530	13530	12
440	20241014	111300	129661530	13530	13530	13530	13530	14
441	20241014	111200	129472110	13530	13540	13540	13530	39
442	20241014	111100	128944260	13540	13540	13540	13540	6
443	20241014	111000	128863020	13540	13540	13550	13540	28
444	20241014	110900	128483870	13540	13540	13540	13540	8
445	20241014	110800	128375550	13540	13540	13540	13540	20
446	20241014	110700	128104750	13540	13540	13540	13540	11
447	20241014	110600	127955810	13540	13540	13540	13540	13
448	20241014	110500	127779790	13540	13540	13540	13540	20
449	20241014	110400	127508990	13540	13540	13540	13540	8
450	20241014	110300	127400670	13570	13590	13590	13570	257
451	20241014	110200	123908620	13590	13590	13590	13590	11
452	20241014	110100	123759130	13590	13590	13590	13590	15
453	20241014	110000	123555280	13630	13590	13630	13590	59
454	20241014	105900	122751630	13590	13590	13590	13590	12
455	20241014	105800	122588550	13590	13590	13590	13590	12
456	20241014	105700	122425470	13590	13570	13590	13570	28
457	20241014	105600	122045390	13570	13570	13570	13570	10
458	20241014	105500	121909690	13570	13570	13570	13570	8
459	20241014	105400	121801130	13570	13540	13570	13540	158
460	20241014	105300	119657480	13530	13530	13530	13530	23
461	20241014	105200	119346290	13540	13540	13540	13530	12
462	20241014	105100	119183840	13540	13540	13540	13540	8
463	20241014	105000	119075520	13540	13550	13600	13540	28
464	20241014	104900	118695930	13540	13540	13540	13540	19
465	20241014	104800	118438670	13550	13560	13560	13550	53
466	20241014	104700	117720050	13560	13550	13560	13550	16
467	20241014	104600	117503190	13550	13550	13550	13550	55
468	20241014	104500	116757940	13550	13550	13550	13550	17
469	20241014	104400	116527590	13560	13560	13560	13560	51
470	20241014	104300	115836030	13560	13560	13560	13560	11
471	20241014	104200	115686870	13560	13560	13560	13560	10
472	20241014	104100	115551270	13560	13570	13570	13560	16
473	20241014	104000	115334290	13600	13560	13640	13560	171
474	20241014	103900	113010120	13570	13570	13580	13570	4
475	20241014	103800	112955830	13570	13570	13580	13570	20
476	20241014	103700	112684400	13580	13550	13580	13550	89
477	20241014	103600	111478170	13550	13560	13560	13550	14
478	20241014	103500	111288440	13550	13550	13560	13550	17
479	20241014	103400	111058070	13550	13560	13560	13550	42
480	20241014	103300	110488630	13560	13570	13570	13560	27
481	20241014	103200	110122340	13570	13590	13590	13570	11
482	20241014	103100	109973010	13580	13570	13580	13570	25
483	20241014	103000	109633600	13570	13570	13580	13570	24
484	20241014	102900	109307900	13580	13570	13580	13570	16
485	20241014	102800	109090740	13580	13570	13580	13570	15
486	20241014	102700	108887170	13570	13570	13570	13570	12
487	20241014	102600	108724330	13580	13580	13600	13580	13
488	20241014	102500	108547720	13580	13580	13580	13570	19
489	20241014	102400	108289710	13580	13650	13650	13580	9
490	20241014	102300	108167350	13570	13560	13570	13560	9
491	20241014	102200	108045230	13570	13560	13680	13560	21
492	20241014	102100	107759730	13590	13550	13590	13550	14
493	20241014	102000	107569850	13570	13560	13570	13550	15
494	20241014	101900	107366550	13560	13550	13560	13550	193
495	20241014	101800	104751170	13530	13530	13530	13530	15
496	20241014	101700	104548220	13530	13650	13650	13530	1650
497	20241014	101600	82081290	13650	13690	13690	13650	496
498	20241014	101500	75299850	13720	13750	13860	13690	255
499	20241014	101400	71798450	13670	13660	13680	13650	162
500	20241014	101300	69582650	13660	13650	13660	13650	62
501	20241014	101200	68736320	13680	13690	13700	13670	15
502	20241014	101100	68531150	13700	13700	13700	13680	81
503	20241014	101000	67422250	13710	13720	13870	13710	544
504	20241014	100900	59952530	13710	13720	13720	13710	80
505	20241014	100800	58855720	13710	13730	13730	13710	30
506	20241014	100700	58444370	13730	13750	13760	13720	931
507	20241014	100600	45657620	13760	13800	13800	13760	139
508	20241014	100500	43741260	13800	13800	13800	13800	8
509	20241014	100400	43630860	13810	13820	13830	13810	88
510	20241014	100300	42415100	13820	13820	13820	13820	19
511	20241014	100200	42152520	13820	13820	13820	13820	10
512	20241014	100100	42014320	13820	13820	13820	13820	10
513	20241014	100000	41876120	13820	13840	13840	13820	10
514	20241014	095900	41737900	13820	13820	13820	13820	0
515	20241014	095800	41737900	13820	13820	13820	13820	0
516	20241014	095700	41737900	13820	13820	13820	13820	0
517	20241014	095600	41737900	13820	13820	13820	13820	18
518	20241014	095500	41489140	13840	13840	13840	13840	18
519	20241014	095400	41240020	13840	13840	13840	13840	0
520	20241014	095300	41240020	13840	13840	13840	13840	0
521	20241014	095200	41240020	13840	13840	13840	13840	2
522	20241014	095100	41212340	13830	13830	13830	13830	3
523	20241014	095000	41170850	13840	13840	13840	13840	12
524	20241014	094900	41004770	13810	13810	13810	13810	0
525	20241014	094800	41004770	13810	13840	13840	13810	154
526	20241014	094700	38875330	13870	13870	13870	13870	0
527	20241014	094600	38875330	13870	13870	13870	13870	1
528	20241014	094500	38861460	13870	13870	13870	13870	0
529	20241014	094400	38861460	13870	13870	13870	13870	0
530	20241014	094300	38861460	13870	13870	13870	13870	0
531	20241014	094200	38861460	13870	13870	13870	13870	0
532	20241014	094100	38861460	13870	13870	13870	13870	0
533	20241014	094000	38861460	13870	13870	13870	13870	0
534	20241014	093900	38861460	13870	13850	13870	13850	18
535	20241014	093800	38612080	13810	13810	13810	13810	64
536	20241014	093700	37728240	13810	13810	13810	13810	1
537	20241014	093600	37714430	13800	13810	13810	13800	2
538	20241014	093500	37686820	13800	13800	13800	13800	8
539	20241014	093400	37576420	13790	13790	13790	13790	0
540	20241014	093300	37576420	13790	13790	13790	13790	0
541	20241014	093200	37576420	13790	13790	13790	13790	438
542	20241014	093100	31536400	13790	13790	13790	13790	2
543	20241014	093000	31508820	13810	13810	13810	13810	0
544	20241014	092900	31508820	13810	13810	13810	13810	1
545	20241014	092800	31495010	13790	13790	13790	13790	0
546	20241014	092700	31495010	13790	13790	13790	13790	1
547	20241014	092600	31481220	13770	13770	13770	13770	3
548	20241014	092500	31439910	13770	13790	13790	13770	16
549	20241014	092400	31219460	13790	13790	13790	13790	0
550	20241014	092300	31219460	13790	13790	13790	13790	0
551	20241014	092200	31219460	13790	13790	13790	13790	2
552	20241014	092100	31191880	13790	13790	13790	13790	2
553	20241014	092000	31164300	13790	13790	13790	13790	0
554	20241014	091900	31164300	13790	13790	13790	13790	0
555	20241014	091800	31164300	13790	13790	13790	13790	0
556	20241014	091700	31164300	13790	13770	13790	13760	17
557	20241014	091600	30930170	13780	13790	13790	13780	10
558	20241014	091500	30792340	13790	13790	13790	13790	2
559	20241014	091400	30764760	13790	13790	13790	13790	2
560	20241014	091300	30737180	13790	13810	13810	13790	71
561	20241014	091200	29757380	13840	13790	13840	13790	8
562	20241014	091100	29646870	13760	13760	13760	13760	0
563	20241014	091000	29646870	13760	13760	13760	13760	0
564	20241014	090900	29646870	13760	13760	13760	13760	0
565	20241014	090800	29646870	13760	13760	13760	13760	0
566	20241014	090700	29646870	13760	13760	13760	13760	0
567	20241014	090600	29646870	13760	13840	13850	13760	448
568	20241014	090500	23448120	13760	13840	13840	13760	228
569	20241014	090400	20294840	13840	13840	13840	13840	1
570	20241014	090300	20281000	13710	13710	13710	13710	0
571	20241014	090200	20281000	13710	13710	13710	13710	1
572	20241014	090100	20267290	13720	13770	13770	13710	566
573	20241014	090000	12503650	13770	13850	13850	13770	906