KissMeData/000320/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183100	80131950	13650	13650	13650	13650	192
3	20241015	183000	80131950	13650	13650	13650	13650	0
4	20241015	182900	80131950	13650	13650	13650	13650	0
5	20241015	182800	80131950	13650	13650	13650	13650	0
6	20241015	182700	80131950	13650	13650	13650	13650	0
7	20241015	182600	80131950	13650	13650	13650	13650	0
8	20241015	182500	80131950	13650	13650	13650	13650	0
9	20241015	182400	80131950	13650	13650	13650	13650	0
10	20241015	182300	80131950	13650	13650	13650	13650	0
11	20241015	182200	80131950	13650	13650	13650	13650	0
12	20241015	182100	80131950	13650	13650	13650	13650	0
13	20241015	182000	80131950	13650	13650	13650	13650	0
14	20241015	181900	80131950	13650	13650	13650	13650	0
15	20241015	181800	80131950	13650	13650	13650	13650	0
16	20241015	181700	80131950	13650	13650	13650	13650	0
17	20241015	181600	80131950	13650	13650	13650	13650	0
18	20241015	181500	80131950	13650	13650	13650	13650	0
19	20241015	181400	80131950	13650	13650	13650	13650	0
20	20241015	181300	80131950	13650	13650	13650	13650	0
21	20241015	181200	80131950	13650	13650	13650	13650	0
22	20241015	181100	80131950	13650	13650	13650	13650	0
23	20241015	181000	80131950	13650	13650	13650	13650	0
24	20241015	180900	80131950	13650	13650	13650	13650	0
25	20241015	180800	80131950	13650	13650	13650	13650	0
26	20241015	180700	80131950	13650	13650	13650	13650	0
27	20241015	180600	80131950	13650	13650	13650	13650	0
28	20241015	180500	80131950	13650	13650	13650	13650	0
29	20241015	180400	80131950	13650	13650	13650	13650	0
30	20241015	180300	80131950	13650	13650	13650	13650	0
31	20241015	180200	80131950	13650	13650	13650	13650	0
32	20241015	180100	80131950	13650	13650	13650	13650	192
33	20241015	180000	80131950	13650	13650	13650	13650	0
34	20241015	175900	80131950	13650	13650	13650	13650	0
35	20241015	175800	80131950	13650	13650	13650	13650	0
36	20241015	175700	80131950	13650	13650	13650	13650	0
37	20241015	175600	80131950	13650	13650	13650	13650	0
38	20241015	175500	80131950	13650	13650	13650	13650	0
39	20241015	175400	80131950	13650	13650	13650	13650	0
40	20241015	175300	80131950	13650	13650	13650	13650	0
41	20241015	175200	80131950	13650	13650	13650	13650	0
42	20241015	175100	80131950	13650	13650	13650	13650	0
43	20241015	175000	80131950	13650	13650	13650	13650	0
44	20241015	174900	80131950	13650	13650	13650	13650	0
45	20241015	174800	80131950	13650	13650	13650	13650	0
46	20241015	174700	80131950	13650	13650	13650	13650	0
47	20241015	174600	80131950	13650	13650	13650	13650	0
48	20241015	174500	80131950	13650	13650	13650	13650	0
49	20241015	174400	80131950	13650	13650	13650	13650	0
50	20241015	174300	80131950	13650	13650	13650	13650	0
51	20241015	174200	80131950	13650	13650	13650	13650	0
52	20241015	174100	80131950	13650	13650	13650	13650	0
53	20241015	174000	80131950	13650	13650	13650	13650	0
54	20241015	173900	80131950	13650	13650	13650	13650	0
55	20241015	173800	80131950	13650	13650	13650	13650	0
56	20241015	173700	80131950	13650	13650	13650	13650	0
57	20241015	173600	80131950	13650	13650	13650	13650	0
58	20241015	173500	80131950	13650	13650	13650	13650	0
59	20241015	173400	80131950	13650	13650	13650	13650	0
60	20241015	173300	80131950	13650	13650	13650	13650	0
61	20241015	173200	80131950	13650	13650	13650	13650	0
62	20241015	173100	80131950	13650	13650	13650	13650	192
63	20241015	173000	80131950	13650	13650	13650	13650	0
64	20241015	172900	80131950	13650	13650	13650	13650	0
65	20241015	172800	80131950	13650	13650	13650	13650	0
66	20241015	172700	80131950	13650	13650	13650	13650	0
67	20241015	172600	80131950	13650	13650	13650	13650	0
68	20241015	172500	80131950	13650	13650	13650	13650	0
69	20241015	172400	80131950	13650	13650	13650	13650	0
70	20241015	172300	80131950	13650	13650	13650	13650	0
71	20241015	172200	80131950	13650	13650	13650	13650	0
72	20241015	172100	80131950	13650	13650	13650	13650	0
73	20241015	172000	80131950	13650	13650	13650	13650	0
74	20241015	171900	80131950	13650	13650	13650	13650	0
75	20241015	171800	80131950	13650	13650	13650	13650	0
76	20241015	171700	80131950	13650	13650	13650	13650	0
77	20241015	171600	80131950	13650	13650	13650	13650	0
78	20241015	171500	80131950	13650	13650	13650	13650	0
79	20241015	171400	80131950	13650	13650	13650	13650	0
80	20241015	171300	80131950	13650	13650	13650	13650	0
81	20241015	171200	80131950	13650	13650	13650	13650	0
82	20241015	171100	80131950	13650	13650	13650	13650	0
83	20241015	171000	80131950	13650	13650	13650	13650	0
84	20241015	170900	80131950	13650	13650	13650	13650	0
85	20241015	170800	80131950	13650	13650	13650	13650	0
86	20241015	170700	80131950	13650	13650	13650	13650	0
87	20241015	170600	80131950	13650	13650	13650	13650	0
88	20241015	170500	80131950	13650	13650	13650	13650	0
89	20241015	170400	80131950	13650	13650	13650	13650	0
90	20241015	170300	80131950	13650	13650	13650	13650	0
91	20241015	170200	80131950	13650	13650	13650	13650	0
92	20241015	170100	80131950	13650	13650	13650	13650	192
93	20241015	170000	80131950	13650	13650	13650	13650	0
94	20241015	165900	80131950	13650	13650	13650	13650	0
95	20241015	165800	80131950	13650	13650	13650	13650	0
96	20241015	165700	80131950	13650	13650	13650	13650	0
97	20241015	165600	80131950	13650	13650	13650	13650	0
98	20241015	165500	80131950	13650	13650	13650	13650	0
99	20241015	165400	80131950	13650	13650	13650	13650	0
100	20241015	165300	80131950	13650	13650	13650	13650	0
101	20241015	165200	80131950	13650	13650	13650	13650	0
102	20241015	165100	80131950	13650	13650	13650	13650	0
103	20241015	165000	80131950	13650	13650	13650	13650	0
104	20241015	164900	80131950	13650	13650	13650	13650	0
105	20241015	164800	80131950	13650	13650	13650	13650	0
106	20241015	164700	80131950	13650	13650	13650	13650	0
107	20241015	164600	80131950	13650	13650	13650	13650	0
108	20241015	164500	80131950	13650	13650	13650	13650	0
109	20241015	164400	80131950	13650	13650	13650	13650	0
110	20241015	164300	80131950	13650	13650	13650	13650	0
111	20241015	164200	80131950	13650	13650	13650	13650	0
112	20241015	164100	80131950	13650	13650	13650	13650	0
113	20241015	164000	80131950	13650	13650	13650	13650	0
114	20241015	163900	80131950	13650	13650	13650	13650	0
115	20241015	163800	80131950	13650	13650	13650	13650	0
116	20241015	163700	80131950	13650	13650	13650	13650	0
117	20241015	163600	80131950	13650	13650	13650	13650	0
118	20241015	163500	80131950	13650	13650	13650	13650	0
119	20241015	163400	80131950	13650	13650	13650	13650	0
120	20241015	163300	80131950	13650	13650	13650	13650	0
121	20241015	163200	80131950	13650	13650	13650	13650	0
122	20241015	163100	80131950	13650	13650	13650	13650	192
123	20241015	163000	80131950	13650	13650	13650	13650	0
124	20241015	162900	80131950	13650	13650	13650	13650	0
125	20241015	162800	80131950	13650	13650	13650	13650	0
126	20241015	162700	80131950	13650	13650	13650	13650	0
127	20241015	162600	80131950	13650	13650	13650	13650	0
128	20241015	162500	80131950	13650	13650	13650	13650	0
129	20241015	162400	80131950	13650	13650	13650	13650	0
130	20241015	162300	80131950	13650	13650	13650	13650	0
131	20241015	162200	80131950	13650	13650	13650	13650	0
132	20241015	162100	80131950	13650	13650	13650	13650	0
133	20241015	162000	80131950	13650	13650	13650	13650	0
134	20241015	161900	80131950	13650	13650	13650	13650	0
135	20241015	161800	80131950	13650	13650	13650	13650	0
136	20241015	161700	80131950	13650	13650	13650	13650	0
137	20241015	161600	80131950	13650	13650	13650	13650	0
138	20241015	161500	80131950	13650	13650	13650	13650	0
139	20241015	161400	80131950	13650	13650	13650	13650	0
140	20241015	161300	80131950	13650	13650	13650	13650	0
141	20241015	161200	80131950	13650	13650	13650	13650	0
142	20241015	161100	80131950	13650	13650	13650	13650	0
143	20241015	161000	80131950	13650	13650	13650	13650	0
144	20241015	160900	80131950	13650	13650	13650	13650	0
145	20241015	160800	80131950	13650	13650	13650	13650	0
146	20241015	160700	80131950	13650	13650	13650	13650	0
147	20241015	160600	80131950	13650	13650	13650	13650	0
148	20241015	160500	80131950	13650	13650	13650	13650	0
149	20241015	160400	80131950	13650	13650	13650	13650	0
150	20241015	160300	80131950	13650	13650	13650	13650	0
151	20241015	160200	80131950	13650	13650	13650	13650	0
152	20241015	160100	80131950	13650	13650	13650	13650	192
153	20241015	160000	80131950	13650	13650	13650	13650	0
154	20241015	155900	80131950	13650	13650	13650	13650	0
155	20241015	155800	80131950	13650	13650	13650	13650	0
156	20241015	155700	80131950	13650	13650	13650	13650	0
157	20241015	155600	80131950	13650	13650	13650	13650	0
158	20241015	155500	80131950	13650	13650	13650	13650	0
159	20241015	155400	80131950	13650	13650	13650	13650	0
160	20241015	155300	80131950	13650	13650	13650	13650	0
161	20241015	155200	80131950	13650	13650	13650	13650	0
162	20241015	155100	80131950	13650	13650	13650	13650	0
163	20241015	155000	80131950	13650	13650	13650	13650	0
164	20241015	154900	80131950	13650	13650	13650	13650	0
165	20241015	154800	80131950	13650	13650	13650	13650	0
166	20241015	154700	80131950	13650	13650	13650	13650	0
167	20241015	154600	80131950	13650	13650	13650	13650	0
168	20241015	154500	80131950	13650	13650	13650	13650	0
169	20241015	154400	80131950	13650	13650	13650	13650	0
170	20241015	154300	80131950	13650	13650	13650	13650	0
171	20241015	154200	80131950	13650	13650	13650	13650	0
172	20241015	154100	80131950	13650	13650	13650	13650	0
173	20241015	154000	80131950	13650	13650	13650	13650	0
174	20241015	153900	80131950	13650	13650	13650	13650	0
175	20241015	153800	80131950	13650	13650	13650	13650	0
176	20241015	153700	80131950	13650	13650	13650	13650	0
177	20241015	153600	80131950	13650	13650	13650	13650	0
178	20241015	153500	80131950	13650	13650	13650	13650	0
179	20241015	153400	80131950	13650	13650	13650	13650	0
180	20241015	153300	80131950	13650	13650	13650	13650	0
181	20241015	153200	80131950	13650	13650	13650	13650	0
182	20241015	153100	80131950	13650	13650	13650	13650	192
183	20241015	153000	80131950	13650	13650	13650	13650	192
184	20241015	152900	77511150	13650	13650	13650	13650	0
185	20241015	152800	77511150	13650	13650	13650	13650	0
186	20241015	152700	77511150	13650	13650	13650	13650	0
187	20241015	152600	77511150	13650	13650	13650	13650	0
188	20241015	152500	77511150	13650	13650	13650	13650	0
189	20241015	152400	77511150	13650	13650	13650	13650	0
190	20241015	152300	77511150	13650	13650	13650	13650	0
191	20241015	152200	77511150	13650	13650	13650	13650	0
192	20241015	152100	77511150	13650	13650	13650	13650	0
193	20241015	152000	77511150	13650	13650	13650	13650	0
194	20241015	151900	77511150	13650	13610	13650	13610	16
195	20241015	151800	77292830	13610	13640	13650	13610	15
196	20241015	151700	77088460	13600	13640	13640	13600	7
197	20241015	151600	76993120	13640	13640	13640	13640	1
198	20241015	151500	76979480	13640	13640	13640	13640	1
199	20241015	151400	76965840	13640	13640	13640	13640	1
200	20241015	151300	76952200	13650	13610	13650	13610	43
201	20241015	151200	76366850	13580	13630	13630	13580	8
202	20241015	151100	76258130	13620	13620	13620	13620	1
203	20241015	151000	76244510	13630	13620	13630	13620	9
204	20241015	150900	76121910	13630	13630	13630	13630	0
205	20241015	150800	76121910	13630	13630	13630	13630	0
206	20241015	150700	76121910	13630	13630	13630	13630	2
207	20241015	150600	76094650	13630	13630	13630	13630	1
208	20241015	150500	76081020	13630	13630	13630	13630	0
209	20241015	150400	76081020	13630	13630	13630	13630	0
210	20241015	150300	76081020	13630	13600	13630	13600	18
211	20241015	150200	75836190	13630	13630	13630	13630	1
212	20241015	150100	75822560	13620	13630	13630	13620	12
213	20241015	150000	75659110	13630	13630	13630	13630	0
214	20241015	145900	75659110	13630	13630	13630	13630	2
215	20241015	145800	75631850	13630	13630	13630	13630	1
216	20241015	145700	75618220	13620	13620	13620	13620	28
217	20241015	145600	75236860	13630	13630	13630	13630	1
218	20241015	145500	75223230	13630	13630	13630	13630	2
219	20241015	145400	75195970	13630	13630	13630	13630	2
220	20241015	145300	75168710	13630	13630	13630	13630	0
221	20241015	145200	75168710	13630	13630	13630	13630	3
222	20241015	145100	75127820	13630	13630	13630	13630	0
223	20241015	145000	75127820	13630	13630	13630	13630	1
224	20241015	144900	75114190	13630	13630	13630	13630	1
225	20241015	144800	75100560	13630	13630	13630	13630	1
226	20241015	144700	75086930	13630	13630	13630	13630	1
227	20241015	144600	75073300	13630	13630	13630	13630	3
228	20241015	144500	75032410	13630	13630	13630	13630	3
229	20241015	144400	74991520	13630	13630	13630	13630	0
230	20241015	144300	74991520	13630	13630	13630	13630	1
231	20241015	144200	74977890	13630	13630	13630	13630	0
232	20241015	144100	74977890	13630	13600	13630	13600	86
233	20241015	144000	73808260	13600	13600	13600	13600	1
234	20241015	143900	73794660	13600	13620	13620	13600	22
235	20241015	143800	73495340	13630	13630	13630	13630	0
236	20241015	143700	73495340	13630	13620	13630	13620	2
237	20241015	143600	73468090	13630	13630	13630	13630	0
238	20241015	143500	73468090	13630	13630	13630	13630	1
239	20241015	143400	73454460	13610	13620	13620	13610	7
240	20241015	143300	73359180	13630	13620	13630	13620	12
241	20241015	143200	73195730	13630	13630	13630	13630	0
242	20241015	143100	73195730	13630	13620	13630	13620	162
243	20241015	143000	70989280	13650	13650	13650	13650	100
244	20241015	142900	69624280	13650	13650	13650	13650	1
245	20241015	142800	69610630	13630	13630	13630	13630	100
246	20241015	142700	68247630	13630	13630	13630	13630	62
247	20241015	142600	67402570	13600	13600	13600	13600	39
248	20241015	142500	66872170	13600	13590	13600	13590	85
249	20241015	142400	65716250	13590	13580	13590	13580	118
250	20241015	142300	64113800	13580	13580	13580	13580	9
251	20241015	142200	63991580	13570	13540	13570	13530	539
252	20241015	142100	56688920	13540	13540	13540	13540	3
253	20241015	142000	56648300	13540	13540	13540	13540	1
254	20241015	141900	56634760	13540	13540	13540	13540	0
255	20241015	141800	56634760	13540	13540	13540	13540	1
256	20241015	141700	56621220	13540	13540	13540	13540	4
257	20241015	141600	56567060	13530	13540	13540	13530	90
258	20241015	141500	55348710	13550	13550	13550	13550	1
259	20241015	141400	55335160	13550	13550	13550	13550	0
260	20241015	141300	55335160	13550	13550	13550	13550	2
261	20241015	141200	55308060	13550	13550	13550	13550	1
262	20241015	141100	55294510	13550	13550	13550	13550	1
263	20241015	141000	55280960	13540	13540	13540	13540	0
264	20241015	140900	55280960	13540	13550	13550	13540	5
265	20241015	140800	55213230	13550	13550	13550	13550	4
266	20241015	140700	55159030	13550	13550	13550	13550	0
267	20241015	140600	55159030	13550	13570	13570	13550	102
268	20241015	140500	53776300	13580	13580	13580	13580	3
269	20241015	140400	53735560	13580	13580	13580	13580	0
270	20241015	140300	53735560	13580	13580	13580	13580	1
271	20241015	140200	53721980	13580	13580	13580	13580	1
272	20241015	140100	53708400	13580	13580	13580	13580	2
273	20241015	140000	53681240	13580	13580	13580	13580	0
274	20241015	135900	53681240	13580	13590	13590	13580	85
275	20241015	135800	52526330	13600	13600	13600	13600	0
276	20241015	135700	52526330	13600	13600	13600	13600	3
277	20241015	135600	52485530	13590	13600	13600	13590	121
278	20241015	135500	50839940	13590	13590	13600	13590	9
279	20241015	135400	50717620	13600	13600	13600	13600	0
280	20241015	135300	50717620	13600	13600	13600	13600	3
281	20241015	135200	50676820	13600	13600	13600	13600	0
282	20241015	135100	50676820	13600	13600	13600	13600	1
283	20241015	135000	50663220	13600	13600	13600	13600	1
284	20241015	134900	50649620	13600	13600	13600	13600	2
285	20241015	134800	50622420	13600	13600	13600	13600	1
286	20241015	134700	50608820	13600	13600	13600	13600	0
287	20241015	134600	50608820	13600	13600	13600	13600	1
288	20241015	134500	50595220	13590	13590	13600	13590	17
289	20241015	134400	50364160	13600	13600	13600	13600	0
290	20241015	134300	50364160	13600	13600	13600	13600	1
291	20241015	134200	50350560	13600	13600	13600	13600	0
292	20241015	134100	50350560	13600	13600	13600	13600	3
293	20241015	134000	50309760	13600	13600	13600	13600	0
294	20241015	133900	50309760	13600	13590	13600	13590	2
295	20241015	133800	50282570	13600	13600	13600	13600	0
296	20241015	133700	50282570	13600	13600	13600	13600	2
297	20241015	133600	50255370	13600	13600	13600	13600	2
298	20241015	133500	50228170	13600	13600	13600	13600	0
299	20241015	133400	50228170	13600	13600	13600	13600	1
300	20241015	133300	50214570	13600	13600	13600	13600	0
301	20241015	133200	50214570	13600	13600	13600	13600	2
302	20241015	133100	50187370	13600	13600	13600	13600	1
303	20241015	133000	50173770	13590	13600	13600	13590	18
304	20241015	132900	49929140	13600	13600	13600	13600	0
305	20241015	132800	49929140	13600	13600	13600	13600	1
306	20241015	132700	49915540	13600	13600	13600	13600	2
307	20241015	132600	49888340	13590	13600	13600	13590	19
308	20241015	132500	49630120	13590	13590	13590	13590	6
309	20241015	132400	49548580	13600	13600	13600	13600	1
310	20241015	132300	49534980	13600	13600	13600	13600	2
311	20241015	132200	49507780	13600	13600	13600	13600	1
312	20241015	132100	49494180	13590	13590	13590	13590	5
313	20241015	132000	49426230	13600	13600	13600	13600	1
314	20241015	131900	49412630	13600	13600	13600	13600	31
315	20241015	131800	48991030	13610	13610	13610	13610	0
316	20241015	131700	48991030	13610	13610	13610	13610	0
317	20241015	131600	48991030	13610	13610	13610	13610	0
318	20241015	131500	48991030	13610	13610	13610	13610	0
319	20241015	131400	48991030	13610	13610	13610	13610	0
320	20241015	131300	48991030	13610	13610	13610	13610	0
321	20241015	131200	48991030	13610	13610	13610	13610	0
322	20241015	131100	48991030	13610	13610	13610	13610	0
323	20241015	131000	48991030	13610	13620	13620	13610	31
324	20241015	130900	48568920	13590	13590	13590	13590	0
325	20241015	130800	48568920	13590	13590	13590	13590	0
326	20241015	130700	48568920	13590	13590	13590	13590	0
327	20241015	130600	48568920	13590	13590	13590	13590	0
328	20241015	130500	48568920	13590	13590	13590	13590	0
329	20241015	130400	48568920	13590	13590	13590	13590	0
330	20241015	130300	48568920	13590	13590	13590	13590	0
331	20241015	130200	48568920	13590	13590	13590	13590	0
332	20241015	130100	48568920	13590	13590	13590	13590	1
333	20241015	130000	48555330	13590	13590	13590	13590	1
334	20241015	125900	48541740	13600	13600	13600	13600	0
335	20241015	125800	48541740	13600	13600	13600	13600	28
336	20241015	125700	48160940	13610	13610	13610	13610	27
337	20241015	125600	47793470	13610	13610	13610	13610	0
338	20241015	125500	47793470	13610	13610	13610	13610	0
339	20241015	125400	47793470	13610	13610	13610	13610	0
340	20241015	125300	47793470	13610	13610	13610	13610	0
341	20241015	125200	47793470	13610	13610	13610	13610	0
342	20241015	125100	47793470	13610	13610	13610	13610	0
343	20241015	125000	47793470	13610	13610	13610	13610	0
344	20241015	124900	47793470	13610	13610	13610	13610	0
345	20241015	124800	47793470	13610	13610	13610	13610	0
346	20241015	124700	47793470	13610	13610	13610	13610	0
347	20241015	124600	47793470	13610	13610	13610	13610	0
348	20241015	124500	47793470	13610	13610	13610	13610	0
349	20241015	124400	47793470	13610	13610	13610	13610	0
350	20241015	124300	47793470	13610	13610	13610	13610	0
351	20241015	124200	47793470	13610	13610	13610	13610	8
352	20241015	124100	47684590	13600	13600	13600	13600	0
353	20241015	124000	47684590	13600	13600	13600	13600	12
354	20241015	123900	47521390	13610	13610	13610	13610	12
355	20241015	123800	47358070	13600	13600	13600	13600	0
356	20241015	123700	47358070	13600	13600	13600	13600	10
357	20241015	123600	47222070	13610	13610	13610	13610	20
358	20241015	123500	46949870	13610	13610	13610	13610	9
359	20241015	123400	46827380	13600	13600	13600	13600	23
360	20241015	123300	46514580	13610	13610	13610	13610	26
361	20241015	123200	46160720	13610	13610	13610	13610	0
362	20241015	123100	46160720	13610	13610	13610	13610	0
363	20241015	123000	46160720	13610	13610	13610	13610	0
364	20241015	122900	46160720	13610	13610	13610	13610	1
365	20241015	122800	46147110	13610	13610	13610	13610	0
366	20241015	122700	46147110	13610	13610	13610	13610	3
367	20241015	122600	46106280	13610	13610	13610	13610	0
368	20241015	122500	46106280	13610	13610	13610	13610	0
369	20241015	122400	46106280	13610	13610	13610	13610	1
370	20241015	122300	46092670	13650	13650	13650	13650	0
371	20241015	122200	46092670	13650	13650	13650	13650	0
372	20241015	122100	46092670	13650	13650	13650	13650	0
373	20241015	122000	46092670	13650	13650	13650	13650	0
374	20241015	121900	46092670	13650	13650	13650	13650	0
375	20241015	121800	46092670	13650	13600	13650	13600	81
376	20241015	121700	44990390	13590	13590	13590	13590	0
377	20241015	121600	44990390	13590	13590	13590	13590	0
378	20241015	121500	44990390	13590	13590	13590	13590	0
379	20241015	121400	44990390	13590	13600	13600	13590	97
380	20241015	121300	43671370	13600	13600	13600	13600	2
381	20241015	121200	43644170	13610	13610	13610	13610	0
382	20241015	121100	43644170	13610	13610	13610	13610	0
383	20241015	121000	43644170	13610	13610	13610	13610	2
384	20241015	120900	43616950	13610	13610	13610	13610	18
385	20241015	120800	43371970	13600	13600	13600	13600	0
386	20241015	120700	43371970	13600	13600	13600	13600	21
387	20241015	120600	43086370	13570	13570	13570	13570	0
388	20241015	120500	43086370	13570	13570	13570	13570	0
389	20241015	120400	43086370	13570	13570	13570	13570	0
390	20241015	120300	43086370	13570	13570	13570	13570	24
391	20241015	120200	42760690	13600	13600	13600	13600	0
392	20241015	120100	42760690	13600	13600	13600	13600	0
393	20241015	120000	42760690	13600	13600	13600	13600	0
394	20241015	115900	42760690	13600	13600	13600	13600	0
395	20241015	115800	42760690	13600	13600	13600	13600	0
396	20241015	115700	42760690	13600	13600	13600	13600	0
397	20241015	115600	42760690	13600	13600	13600	13600	0
398	20241015	115500	42760690	13600	13600	13600	13600	0
399	20241015	115400	42760690	13600	13560	13600	13560	68
400	20241015	115300	41837670	13550	13550	13550	13550	0
401	20241015	115200	41837670	13550	13550	13550	13550	0
402	20241015	115100	41837670	13550	13540	13550	13540	132
403	20241015	115000	40050000	13530	13530	13530	13530	0
404	20241015	114900	40050000	13530	13530	13530	13530	0
405	20241015	114800	40050000	13530	13530	13530	13530	0
406	20241015	114700	40050000	13530	13530	13530	13530	0
407	20241015	114600	40050000	13530	13530	13530	13530	0
408	20241015	114500	40050000	13530	13530	13530	13530	0
409	20241015	114400	40050000	13530	13530	13530	13530	0
410	20241015	114300	40050000	13530	13530	13530	13530	0
411	20241015	114200	40050000	13530	13530	13530	13530	0
412	20241015	114100	40050000	13530	13530	13530	13530	0
413	20241015	114000	40050000	13530	13530	13530	13530	0
414	20241015	113900	40050000	13530	13530	13530	13530	0
415	20241015	113800	40050000	13530	13530	13530	13530	0
416	20241015	113700	40050000	13530	13530	13530	13530	3
417	20241015	113600	40009410	13530	13530	13530	13530	0
418	20241015	113500	40009410	13530	13530	13530	13530	0
419	20241015	113400	40009410	13530	13530	13530	13530	0
420	20241015	113300	40009410	13530	13530	13530	13530	0
421	20241015	113200	40009410	13530	13530	13530	13530	0
422	20241015	113100	40009410	13530	13530	13530	13530	0
423	20241015	113000	40009410	13530	13530	13530	13530	0
424	20241015	112900	40009410	13530	13530	13530	13530	1
425	20241015	112800	39995880	13530	13530	13530	13530	0
426	20241015	112700	39995880	13530	13530	13530	13530	0
427	20241015	112600	39995880	13530	13530	13530	13530	0
428	20241015	112500	39995880	13530	13530	13530	13530	0
429	20241015	112400	39995880	13530	13530	13530	13530	0
430	20241015	112300	39995880	13530	13530	13530	13530	0
431	20241015	112200	39995880	13530	13530	13530	13530	0
432	20241015	112100	39995880	13530	13530	13530	13530	0
433	20241015	112000	39995880	13530	13530	13530	13530	0
434	20241015	111900	39995880	13530	13530	13530	13530	0
435	20241015	111800	39995880	13530	13530	13530	13530	0
436	20241015	111700	39995880	13530	13530	13530	13530	0
437	20241015	111600	39995880	13530	13530	13530	13530	0
438	20241015	111500	39995880	13530	13530	13530	13530	0
439	20241015	111400	39995880	13530	13530	13530	13530	15
440	20241015	111300	39792930	13530	13530	13530	13530	0
441	20241015	111200	39792930	13530	13530	13530	13530	0
442	20241015	111100	39792930	13530	13530	13530	13530	0
443	20241015	111000	39792930	13530	13530	13530	13530	24
444	20241015	110900	39468210	13520	13540	13540	13520	114
445	20241015	110800	37924930	13540	13540	13540	13540	0
446	20241015	110700	37924930	13540	13540	13540	13540	0
447	20241015	110600	37924930	13540	13540	13540	13540	8
448	20241015	110500	37816610	13540	13540	13540	13540	0
449	20241015	110400	37816610	13540	13540	13540	13540	0
450	20241015	110300	37816610	13540	13540	13540	13540	0
451	20241015	110200	37816610	13540	13540	13540	13540	0
452	20241015	110100	37816610	13540	13540	13540	13540	0
453	20241015	110000	37816610	13540	13540	13540	13540	0
454	20241015	105900	37816610	13540	13540	13540	13540	0
455	20241015	105800	37816610	13540	13540	13540	13540	0
456	20241015	105700	37816610	13540	13540	13540	13540	5
457	20241015	105600	37748910	13530	13540	13540	13530	32
458	20241015	105500	37315670	13530	13530	13530	13530	0
459	20241015	105400	37315670	13530	13530	13530	13530	0
460	20241015	105300	37315670	13530	13540	13540	13530	57
461	20241015	105200	36544020	13550	13550	13550	13550	0
462	20241015	105100	36544020	13550	13550	13550	13550	0
463	20241015	105000	36544020	13550	13550	13550	13550	0
464	20241015	104900	36544020	13550	13550	13550	13550	13
465	20241015	104800	36367870	13550	13550	13550	13550	0
466	20241015	104700	36367870	13550	13550	13550	13550	0
467	20241015	104600	36367870	13550	13550	13550	13550	0
468	20241015	104500	36367870	13550	13550	13550	13550	0
469	20241015	104400	36367870	13550	13550	13550	13550	0
470	20241015	104300	36367870	13550	13550	13550	13550	0
471	20241015	104200	36367870	13550	13550	13550	13550	0
472	20241015	104100	36367870	13550	13550	13550	13550	0
473	20241015	104000	36367870	13550	13550	13550	13550	0
474	20241015	103900	36367870	13550	13550	13550	13550	0
475	20241015	103800	36367870	13550	13550	13550	13550	0
476	20241015	103700	36367870	13550	13550	13550	13550	0
477	20241015	103600	36367870	13550	13550	13550	13550	0
478	20241015	103500	36367870	13550	13550	13550	13550	1
479	20241015	103400	36354320	13540	13540	13540	13540	0
480	20241015	103300	36354320	13540	13540	13540	13540	0
481	20241015	103200	36354320	13540	13540	13540	13540	0
482	20241015	103100	36354320	13540	13540	13540	13540	0
483	20241015	103000	36354320	13540	13540	13540	13540	0
484	20241015	102900	36354320	13540	13540	13540	13540	0
485	20241015	102800	36354320	13540	13540	13540	13540	0
486	20241015	102700	36354320	13540	13540	13540	13540	0
487	20241015	102600	36354320	13540	13540	13540	13540	0
488	20241015	102500	36354320	13540	13540	13540	13540	0
489	20241015	102400	36354320	13540	13540	13540	13540	30
490	20241015	102300	35948120	13540	13540	13540	13540	0
491	20241015	102200	35948120	13540	13540	13540	13540	1
492	20241015	102100	35934580	13540	13540	13540	13540	0
493	20241015	102000	35934580	13540	13540	13540	13540	0
494	20241015	101900	35934580	13540	13540	13540	13540	0
495	20241015	101800	35934580	13540	13540	13540	13540	0
496	20241015	101700	35934580	13540	13540	13540	13540	0
497	20241015	101600	35934580	13540	13540	13540	13540	0
498	20241015	101500	35934580	13540	13540	13540	13540	0
499	20241015	101400	35934580	13540	13540	13540	13540	0
500	20241015	101300	35934580	13540	13540	13540	13540	3
501	20241015	101200	35893960	13530	13530	13530	13530	0
502	20241015	101100	35893960	13530	13530	13530	13530	0
503	20241015	101000	35893960	13530	13530	13530	13530	0
504	20241015	100900	35893960	13530	13530	13530	13530	0
505	20241015	100800	35893960	13530	13530	13530	13530	0
506	20241015	100700	35893960	13530	13530	13530	13530	126
507	20241015	100600	34189180	13530	13530	13530	13530	0
508	20241015	100500	34189180	13530	13530	13530	13530	1
509	20241015	100400	34175650	13560	13560	13560	13560	0
510	20241015	100300	34175650	13560	13560	13560	13560	0
511	20241015	100200	34175650	13560	13560	13560	13560	0
512	20241015	100100	34175650	13560	13560	13560	13560	0
513	20241015	100000	34175650	13560	13560	13560	13560	1
514	20241015	095900	34162090	13530	13560	13560	13530	9
515	20241015	095800	34040080	13530	13530	13530	13530	0
516	20241015	095700	34040080	13530	13530	13530	13530	0
517	20241015	095600	34040080	13530	13530	13530	13530	0
518	20241015	095500	34040080	13530	13530	13530	13530	0
519	20241015	095400	34040080	13530	13530	13530	13530	0
520	20241015	095300	34040080	13530	13530	13530	13530	0
521	20241015	095200	34040080	13530	13520	13530	13520	190
522	20241015	095100	31469530	13510	13520	13520	13510	213
523	20241015	095000	28590030	13520	13520	13520	13520	0
524	20241015	094900	28590030	13520	13520	13520	13520	0
525	20241015	094800	28590030	13520	13530	13530	13520	211
526	20241015	094700	25735560	13530	13550	13550	13530	247
527	20241015	094600	22389220	13550	13550	13550	13550	16
528	20241015	094500	22172420	13550	13570	13570	13550	165
529	20241015	094400	19933930	13580	13580	13580	13580	0
530	20241015	094300	19933930	13580	13580	13580	13580	0
531	20241015	094200	19933930	13580	13580	13580	13580	0
532	20241015	094100	19933930	13580	13580	13580	13580	0
533	20241015	094000	19933930	13580	13580	13580	13580	0
534	20241015	093900	19933930	13580	13580	13580	13580	0
535	20241015	093800	19933930	13580	13580	13580	13580	0
536	20241015	093700	19933930	13580	13580	13580	13580	0
537	20241015	093600	19933930	13580	13580	13580	13580	0
538	20241015	093500	19933930	13580	13580	13580	13580	0
539	20241015	093400	19933930	13580	13580	13580	13580	0
540	20241015	093300	19933930	13580	13580	13580	13580	0
541	20241015	093200	19933930	13580	13580	13580	13580	0
542	20241015	093100	19933930	13580	13580	13580	13580	1
543	20241015	093000	19920350	13530	13530	13530	13530	411
544	20241015	092900	14359520	13540	13570	13570	13540	38
545	20241015	092800	13844970	13570	13570	13570	13570	1
546	20241015	092700	13831400	13540	13540	13540	13540	1
547	20241015	092600	13817860	13560	13560	13560	13560	0
548	20241015	092500	13817860	13560	13560	13560	13560	0
549	20241015	092400	13817860	13560	13560	13560	13560	1
550	20241015	092300	13804300	13530	13530	13530	13530	0
551	20241015	092200	13804300	13530	13530	13530	13530	0
552	20241015	092100	13804300	13530	13530	13530	13530	18
553	20241015	092000	13560760	13530	13530	13530	13530	7
554	20241015	091900	13466050	13530	13540	13540	13530	117
555	20241015	091800	11882740	13540	13540	13540	13540	0
556	20241015	091700	11882740	13540	13550	13550	13540	301
557	20241015	091600	7804550	13550	13560	13560	13550	444
558	20241015	091500	1784520	13560	13560	13560	13560	36
559	20241015	091400	1296360	13550	13550	13550	13550	0
560	20241015	091300	1296360	13550	13550	13550	13550	0
561	20241015	091200	1296360	13550	13550	13550	13550	1
562	20241015	091100	1282810	13590	13590	13590	13590	0
563	20241015	091000	1282810	13590	13600	13600	13590	21
564	20241015	090900	997230	13650	13650	13650	13650	0
565	20241015	090800	997230	13650	13650	13650	13650	0
566	20241015	090700	997230	13650	13650	13650	13650	0
567	20241015	090600	997230	13650	13650	13650	13650	0
568	20241015	090500	997230	13650	13650	13650	13650	0
569	20241015	090400	997230	13650	13650	13650	13650	0
570	20241015	090300	997230	13650	13650	13650	13650	0
571	20241015	090200	997230	13650	13650	13650	13650	0
572	20241015	090100	997230	13650	13670	13700	13650	10
573	20241015	090000	860470	13650	13660	13660	13650	63