KissMeData/000320/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183100	79825650	13440	13440	13440	13440	338
3	20241025	183000	79825650	13440	13440	13440	13440	0
4	20241025	182900	79825650	13440	13440	13440	13440	0
5	20241025	182800	79825650	13440	13440	13440	13440	0
6	20241025	182700	79825650	13440	13440	13440	13440	0
7	20241025	182600	79825650	13440	13440	13440	13440	0
8	20241025	182500	79825650	13440	13440	13440	13440	0
9	20241025	182400	79825650	13440	13440	13440	13440	0
10	20241025	182300	79825650	13440	13440	13440	13440	0
11	20241025	182200	79825650	13440	13440	13440	13440	0
12	20241025	182100	79825650	13440	13440	13440	13440	0
13	20241025	182000	79825650	13440	13440	13440	13440	0
14	20241025	181900	79825650	13440	13440	13440	13440	0
15	20241025	181800	79825650	13440	13440	13440	13440	0
16	20241025	181700	79825650	13440	13440	13440	13440	0
17	20241025	181600	79825650	13440	13440	13440	13440	0
18	20241025	181500	79825650	13440	13440	13440	13440	0
19	20241025	181400	79825650	13440	13440	13440	13440	0
20	20241025	181300	79825650	13440	13440	13440	13440	0
21	20241025	181200	79825650	13440	13440	13440	13440	0
22	20241025	181100	79825650	13440	13440	13440	13440	0
23	20241025	181000	79825650	13440	13440	13440	13440	0
24	20241025	180900	79825650	13440	13440	13440	13440	0
25	20241025	180800	79825650	13440	13440	13440	13440	0
26	20241025	180700	79825650	13440	13440	13440	13440	0
27	20241025	180600	79825650	13440	13440	13440	13440	0
28	20241025	180500	79825650	13440	13440	13440	13440	0
29	20241025	180400	79825650	13440	13440	13440	13440	0
30	20241025	180300	79825650	13440	13440	13440	13440	0
31	20241025	180200	79825650	13440	13440	13440	13440	0
32	20241025	180100	79825650	13440	13440	13440	13440	338
33	20241025	180000	79825650	13440	13440	13440	13440	0
34	20241025	175900	79825650	13440	13440	13440	13440	0
35	20241025	175800	79825650	13440	13440	13440	13440	0
36	20241025	175700	79825650	13440	13440	13440	13440	0
37	20241025	175600	79825650	13440	13440	13440	13440	0
38	20241025	175500	79825650	13440	13440	13440	13440	0
39	20241025	175400	79825650	13440	13440	13440	13440	0
40	20241025	175300	79825650	13440	13440	13440	13440	0
41	20241025	175200	79825650	13440	13440	13440	13440	0
42	20241025	175100	79825650	13440	13440	13440	13440	0
43	20241025	175000	79825650	13440	13440	13440	13440	0
44	20241025	174900	79825650	13440	13440	13440	13440	0
45	20241025	174800	79825650	13440	13440	13440	13440	0
46	20241025	174700	79825650	13440	13440	13440	13440	0
47	20241025	174600	79825650	13440	13440	13440	13440	0
48	20241025	174500	79825650	13440	13440	13440	13440	0
49	20241025	174400	79825650	13440	13440	13440	13440	0
50	20241025	174300	79825650	13440	13440	13440	13440	0
51	20241025	174200	79825650	13440	13440	13440	13440	0
52	20241025	174100	79825650	13440	13440	13440	13440	0
53	20241025	174000	79825650	13440	13440	13440	13440	0
54	20241025	173900	79825650	13440	13440	13440	13440	0
55	20241025	173800	79825650	13440	13440	13440	13440	0
56	20241025	173700	79825650	13440	13440	13440	13440	0
57	20241025	173600	79825650	13440	13440	13440	13440	0
58	20241025	173500	79825650	13440	13440	13440	13440	0
59	20241025	173400	79825650	13440	13440	13440	13440	0
60	20241025	173300	79825650	13440	13440	13440	13440	0
61	20241025	173200	79825650	13440	13440	13440	13440	0
62	20241025	173100	79825650	13440	13440	13440	13440	338
63	20241025	173000	79825650	13440	13440	13440	13440	0
64	20241025	172900	79825650	13440	13440	13440	13440	0
65	20241025	172800	79825650	13440	13440	13440	13440	0
66	20241025	172700	79825650	13440	13440	13440	13440	0
67	20241025	172600	79825650	13440	13440	13440	13440	0
68	20241025	172500	79825650	13440	13440	13440	13440	0
69	20241025	172400	79825650	13440	13440	13440	13440	0
70	20241025	172300	79825650	13440	13440	13440	13440	0
71	20241025	172200	79825650	13440	13440	13440	13440	0
72	20241025	172100	79825650	13440	13440	13440	13440	0
73	20241025	172000	79825650	13440	13440	13440	13440	0
74	20241025	171900	79825650	13440	13440	13440	13440	0
75	20241025	171800	79825650	13440	13440	13440	13440	0
76	20241025	171700	79825650	13440	13440	13440	13440	0
77	20241025	171600	79825650	13440	13440	13440	13440	0
78	20241025	171500	79825650	13440	13440	13440	13440	0
79	20241025	171400	79825650	13440	13440	13440	13440	0
80	20241025	171300	79825650	13440	13440	13440	13440	0
81	20241025	171200	79825650	13440	13440	13440	13440	0
82	20241025	171100	79825650	13440	13440	13440	13440	0
83	20241025	171000	79825650	13440	13440	13440	13440	0
84	20241025	170900	79825650	13440	13440	13440	13440	0
85	20241025	170800	79825650	13440	13440	13440	13440	0
86	20241025	170700	79825650	13440	13440	13440	13440	0
87	20241025	170600	79825650	13440	13440	13440	13440	0
88	20241025	170500	79825650	13440	13440	13440	13440	0
89	20241025	170400	79825650	13440	13440	13440	13440	0
90	20241025	170300	79825650	13440	13440	13440	13440	0
91	20241025	170200	79825650	13440	13440	13440	13440	0
92	20241025	170100	79825650	13440	13440	13440	13440	338
93	20241025	170000	79825650	13440	13440	13440	13440	0
94	20241025	165900	79825650	13440	13440	13440	13440	0
95	20241025	165800	79825650	13440	13440	13440	13440	0
96	20241025	165700	79825650	13440	13440	13440	13440	0
97	20241025	165600	79825650	13440	13440	13440	13440	0
98	20241025	165500	79825650	13440	13440	13440	13440	0
99	20241025	165400	79825650	13440	13440	13440	13440	0
100	20241025	165300	79825650	13440	13440	13440	13440	0
101	20241025	165200	79825650	13440	13440	13440	13440	0
102	20241025	165100	79825650	13440	13440	13440	13440	0
103	20241025	165000	79825650	13440	13440	13440	13440	0
104	20241025	164900	79825650	13440	13440	13440	13440	0
105	20241025	164800	79825650	13440	13440	13440	13440	0
106	20241025	164700	79825650	13440	13440	13440	13440	0
107	20241025	164600	79825650	13440	13440	13440	13440	0
108	20241025	164500	79825650	13440	13440	13440	13440	0
109	20241025	164400	79825650	13440	13440	13440	13440	0
110	20241025	164300	79825650	13440	13440	13440	13440	0
111	20241025	164200	79825650	13440	13440	13440	13440	0
112	20241025	164100	79825650	13440	13440	13440	13440	0
113	20241025	164000	79825650	13440	13440	13440	13440	0
114	20241025	163900	79825650	13440	13440	13440	13440	0
115	20241025	163800	79825650	13440	13440	13440	13440	0
116	20241025	163700	79825650	13440	13440	13440	13440	0
117	20241025	163600	79825650	13440	13440	13440	13440	0
118	20241025	163500	79825650	13440	13440	13440	13440	0
119	20241025	163400	79825650	13440	13440	13440	13440	0
120	20241025	163300	79825650	13440	13440	13440	13440	0
121	20241025	163200	79825650	13440	13440	13440	13440	0
122	20241025	163100	79825650	13440	13440	13440	13440	338
123	20241025	163000	79825650	13440	13440	13440	13440	0
124	20241025	162900	79825650	13440	13440	13440	13440	0
125	20241025	162800	79825650	13440	13440	13440	13440	0
126	20241025	162700	79825650	13440	13440	13440	13440	0
127	20241025	162600	79825650	13440	13440	13440	13440	0
128	20241025	162500	79825650	13440	13440	13440	13440	0
129	20241025	162400	79825650	13440	13440	13440	13440	0
130	20241025	162300	79825650	13440	13440	13440	13440	0
131	20241025	162200	79825650	13440	13440	13440	13440	0
132	20241025	162100	79825650	13440	13440	13440	13440	0
133	20241025	162000	79825650	13440	13440	13440	13440	0
134	20241025	161900	79825650	13440	13440	13440	13440	0
135	20241025	161800	79825650	13440	13440	13440	13440	0
136	20241025	161700	79825650	13440	13440	13440	13440	0
137	20241025	161600	79825650	13440	13440	13440	13440	0
138	20241025	161500	79825650	13440	13440	13440	13440	0
139	20241025	161400	79825650	13440	13440	13440	13440	0
140	20241025	161300	79825650	13440	13440	13440	13440	0
141	20241025	161200	79825650	13440	13440	13440	13440	0
142	20241025	161100	79825650	13440	13440	13440	13440	0
143	20241025	161000	79825650	13440	13440	13440	13440	0
144	20241025	160900	79825650	13440	13440	13440	13440	0
145	20241025	160800	79825650	13440	13440	13440	13440	0
146	20241025	160700	79825650	13440	13440	13440	13440	0
147	20241025	160600	79825650	13440	13440	13440	13440	0
148	20241025	160500	79825650	13440	13440	13440	13440	0
149	20241025	160400	79825650	13440	13440	13440	13440	0
150	20241025	160300	79825650	13440	13440	13440	13440	0
151	20241025	160200	79825650	13440	13440	13440	13440	0
152	20241025	160100	79825650	13440	13440	13440	13440	338
153	20241025	160000	79825650	13440	13440	13440	13440	0
154	20241025	155900	79825650	13440	13440	13440	13440	0
155	20241025	155800	79825650	13440	13440	13440	13440	0
156	20241025	155700	79825650	13440	13440	13440	13440	0
157	20241025	155600	79825650	13440	13440	13440	13440	0
158	20241025	155500	79825650	13440	13440	13440	13440	0
159	20241025	155400	79825650	13440	13440	13440	13440	0
160	20241025	155300	79825650	13440	13440	13440	13440	0
161	20241025	155200	79825650	13440	13440	13440	13440	0
162	20241025	155100	79825650	13440	13440	13440	13440	0
163	20241025	155000	79825650	13440	13440	13440	13440	0
164	20241025	154900	79825650	13440	13440	13440	13440	0
165	20241025	154800	79825650	13440	13440	13440	13440	0
166	20241025	154700	79825650	13440	13440	13440	13440	0
167	20241025	154600	79825650	13440	13440	13440	13440	0
168	20241025	154500	79825650	13440	13440	13440	13440	0
169	20241025	154400	79825650	13440	13440	13440	13440	0
170	20241025	154300	79825650	13440	13440	13440	13440	0
171	20241025	154200	79825650	13440	13440	13440	13440	0
172	20241025	154100	79825650	13440	13440	13440	13440	0
173	20241025	154000	79825650	13440	13440	13440	13440	0
174	20241025	153900	79825650	13440	13440	13440	13440	0
175	20241025	153800	79825650	13440	13440	13440	13440	0
176	20241025	153700	79825650	13440	13440	13440	13440	0
177	20241025	153600	79825650	13440	13440	13440	13440	0
178	20241025	153500	79825650	13440	13440	13440	13440	0
179	20241025	153400	79825650	13440	13440	13440	13440	0
180	20241025	153300	79825650	13440	13440	13440	13440	0
181	20241025	153200	79825650	13440	13440	13440	13440	0
182	20241025	153100	79825650	13440	13440	13440	13440	338
183	20241025	153000	79825650	13440	13440	13440	13440	338
184	20241025	152900	75282930	13440	13440	13440	13440	0
185	20241025	152800	75282930	13440	13440	13440	13440	0
186	20241025	152700	75282930	13440	13440	13440	13440	0
187	20241025	152600	75282930	13440	13440	13440	13440	0
188	20241025	152500	75282930	13440	13440	13440	13440	0
189	20241025	152400	75282930	13440	13440	13440	13440	0
190	20241025	152300	75282930	13440	13440	13440	13440	0
191	20241025	152200	75282930	13440	13440	13440	13440	0
192	20241025	152100	75282930	13440	13440	13440	13440	0
193	20241025	152000	75282930	13440	13440	13440	13440	0
194	20241025	151900	75282930	13440	13440	13440	13440	12
195	20241025	151800	75121650	13400	13400	13400	13400	106
196	20241025	151700	73701250	13400	13400	13400	13400	0
197	20241025	151600	73701250	13400	13400	13400	13400	0
198	20241025	151500	73701250	13400	13400	13400	13400	0
199	20241025	151400	73701250	13400	13400	13400	13400	0
200	20241025	151300	73701250	13400	13400	13400	13400	0
201	20241025	151200	73701250	13400	13400	13400	13400	100
202	20241025	151100	72361250	13400	13390	13400	13390	40
203	20241025	151000	71825450	13370	13390	13390	13370	151
204	20241025	150900	69803580	13430	13430	13430	13430	15
205	20241025	150800	69602130	13440	13440	13440	13440	0
206	20241025	150700	69602130	13440	13440	13440	13440	0
207	20241025	150600	69602130	13440	13360	13440	13360	11
208	20241025	150500	69454370	13450	13440	13450	13440	20
209	20241025	150400	69185470	13450	13350	13450	13350	8
210	20241025	150300	69078340	13380	13330	13380	13330	31
211	20241025	150200	68663610	13380	13380	13380	13380	0
212	20241025	150100	68663610	13380	13320	13380	13320	21
213	20241025	150000	68382690	13310	13310	13310	13310	0
214	20241025	145900	68382690	13310	13310	13310	13310	1
215	20241025	145800	68369380	13380	13320	13380	13320	11
216	20241025	145700	68222260	13320	13320	13320	13320	155
217	20241025	145600	66157660	13300	13330	13330	13300	596
218	20241025	145500	58224790	13330	13330	13330	13330	0
219	20241025	145400	58224790	13330	13330	13330	13330	5
220	20241025	145300	58158140	13340	13340	13340	13340	0
221	20241025	145200	58158140	13340	13340	13340	13340	17
222	20241025	145100	57931360	13350	13350	13350	13350	0
223	20241025	145000	57931360	13350	13380	13380	13350	166
224	20241025	144900	55713580	13380	13380	13380	13380	12
225	20241025	144800	55553020	13380	13390	13390	13380	19
226	20241025	144700	55298680	13420	13420	13420	13420	0
227	20241025	144600	55298680	13420	13420	13420	13420	0
228	20241025	144500	55298680	13420	13420	13420	13420	0
229	20241025	144400	55298680	13420	13420	13420	13420	3
230	20241025	144300	55258420	13380	13400	13400	13380	7
231	20241025	144200	55164700	13460	13460	13460	13460	0
232	20241025	144100	55164700	13460	13460	13460	13460	0
233	20241025	144000	55164700	13460	13410	13460	13410	10
234	20241025	143900	55030350	13400	13400	13400	13400	0
235	20241025	143800	55030350	13400	13400	13400	13400	195
236	20241025	143700	52417350	13400	13400	13400	13400	0
237	20241025	143600	52417350	13400	13400	13400	13400	0
238	20241025	143500	52417350	13400	13400	13400	13400	0
239	20241025	143400	52417350	13400	13400	13400	13400	150
240	20241025	143300	50407350	13440	13440	13440	13440	0
241	20241025	143200	50407350	13440	13440	13440	13440	0
242	20241025	143100	50407350	13440	13440	13440	13440	0
243	20241025	143000	50407350	13440	13440	13440	13440	0
244	20241025	142900	50407350	13440	13440	13440	13440	0
245	20241025	142800	50407350	13440	13440	13440	13440	3
246	20241025	142700	50367030	13430	13430	13430	13430	0
247	20241025	142600	50367030	13430	13430	13430	13430	0
248	20241025	142500	50367030	13430	13430	13430	13430	40
249	20241025	142400	49829830	13410	13410	13410	13410	70
250	20241025	142300	48891130	13410	13410	13410	13410	0
251	20241025	142200	48891130	13410	13410	13410	13410	50
252	20241025	142100	48220630	13410	13410	13410	13410	2
253	20241025	142000	48193810	13380	13380	13380	13380	0
254	20241025	141900	48193810	13380	13380	13380	13380	0
255	20241025	141800	48193810	13380	13380	13380	13380	0
256	20241025	141700	48193810	13380	13380	13380	13380	2
257	20241025	141600	48167050	13410	13410	13410	13410	0
258	20241025	141500	48167050	13410	13410	13410	13410	0
259	20241025	141400	48167050	13410	13410	13410	13410	0
260	20241025	141300	48167050	13410	13410	13410	13410	0
261	20241025	141200	48167050	13410	13410	13410	13410	0
262	20241025	141100	48167050	13410	13410	13410	13410	0
263	20241025	141000	48167050	13410	13410	13410	13410	2
264	20241025	140900	48140230	13390	13390	13390	13390	1
265	20241025	140800	48126840	13410	13410	13410	13410	0
266	20241025	140700	48126840	13410	13410	13410	13410	0
267	20241025	140600	48126840	13410	13410	13410	13410	2
268	20241025	140500	48100020	13390	13400	13400	13390	93
269	20241025	140400	46854550	13410	13410	13410	13410	0
270	20241025	140300	46854550	13410	13410	13410	13410	1
271	20241025	140200	46841140	13430	13430	13430	13430	0
272	20241025	140100	46841140	13430	13430	13430	13430	0
273	20241025	140000	46841140	13430	13430	13430	13430	0
274	20241025	135900	46841140	13430	13430	13430	13430	0
275	20241025	135800	46841140	13430	13430	13430	13430	2
276	20241025	135700	46814280	13410	13410	13410	13410	0
277	20241025	135600	46814280	13410	13410	13410	13410	0
278	20241025	135500	46814280	13410	13410	13410	13410	20
279	20241025	135400	46546080	13440	13440	13440	13440	0
280	20241025	135300	46546080	13440	13440	13440	13440	0
281	20241025	135200	46546080	13440	13440	13440	13440	0
282	20241025	135100	46546080	13440	13440	13440	13440	0
283	20241025	135000	46546080	13440	13440	13440	13440	0
284	20241025	134900	46546080	13440	13440	13440	13440	0
285	20241025	134800	46546080	13440	13440	13440	13440	0
286	20241025	134700	46546080	13440	13440	13440	13440	0
287	20241025	134600	46546080	13440	13440	13440	13440	0
288	20241025	134500	46546080	13440	13440	13440	13440	0
289	20241025	134400	46546080	13440	13440	13440	13440	0
290	20241025	134300	46546080	13440	13440	13440	13440	0
291	20241025	134200	46546080	13440	13440	13440	13440	0
292	20241025	134100	46546080	13440	13440	13440	13440	0
293	20241025	134000	46546080	13440	13440	13440	13440	27
294	20241025	133900	46183200	13440	13440	13440	13440	0
295	20241025	133800	46183200	13440	13440	13440	13440	0
296	20241025	133700	46183200	13440	13440	13440	13440	0
297	20241025	133600	46183200	13440	13440	13440	13440	0
298	20241025	133500	46183200	13440	13440	13440	13440	0
299	20241025	133400	46183200	13440	13440	13440	13440	0
300	20241025	133300	46183200	13440	13440	13440	13440	0
301	20241025	133200	46183200	13440	13440	13440	13440	0
302	20241025	133100	46183200	13440	13440	13440	13440	0
303	20241025	133000	46183200	13440	13440	13440	13440	0
304	20241025	132900	46183200	13440	13440	13440	13440	0
305	20241025	132800	46183200	13440	13440	13440	13440	0
306	20241025	132700	46183200	13440	13440	13440	13440	0
307	20241025	132600	46183200	13440	13440	13440	13440	0
308	20241025	132500	46183200	13440	13440	13440	13440	0
309	20241025	132400	46183200	13440	13440	13440	13440	0
310	20241025	132300	46183200	13440	13440	13440	13440	0
311	20241025	132200	46183200	13440	13440	13440	13440	0
312	20241025	132100	46183200	13440	13440	13440	13440	0
313	20241025	132000	46183200	13440	13440	13440	13440	0
314	20241025	131900	46183200	13440	13440	13440	13440	0
315	20241025	131800	46183200	13440	13440	13440	13440	0
316	20241025	131700	46183200	13440	13440	13440	13440	0
317	20241025	131600	46183200	13440	13440	13440	13440	2
318	20241025	131500	46156320	13430	13430	13430	13430	0
319	20241025	131400	46156320	13430	13430	13430	13430	4
320	20241025	131300	46102600	13430	13430	13430	13430	9
321	20241025	131200	45981730	13430	13430	13430	13430	0
322	20241025	131100	45981730	13430	13430	13430	13430	0
323	20241025	131000	45981730	13430	13430	13430	13430	15
324	20241025	130900	45780280	13430	13430	13430	13430	0
325	20241025	130800	45780280	13430	13430	13430	13430	0
326	20241025	130700	45780280	13430	13430	13430	13430	0
327	20241025	130600	45780280	13430	13430	13430	13430	0
328	20241025	130500	45780280	13430	13430	13430	13430	0
329	20241025	130400	45780280	13430	13430	13430	13430	0
330	20241025	130300	45780280	13430	13430	13430	13430	0
331	20241025	130200	45780280	13430	13430	13430	13430	0
332	20241025	130100	45780280	13430	13430	13430	13430	0
333	20241025	130000	45780280	13430	13430	13430	13430	12
334	20241025	125900	45619120	13440	13440	13440	13440	0
335	20241025	125800	45619120	13440	13440	13440	13440	0
336	20241025	125700	45619120	13440	13440	13440	13440	0
337	20241025	125600	45619120	13440	13440	13440	13440	0
338	20241025	125500	45619120	13440	13440	13440	13440	0
339	20241025	125400	45619120	13440	13440	13440	13440	0
340	20241025	125300	45619120	13440	13440	13440	13440	0
341	20241025	125200	45619120	13440	13440	13440	13440	0
342	20241025	125100	45619120	13440	13440	13440	13440	0
343	20241025	125000	45619120	13440	13440	13440	13440	0
344	20241025	124900	45619120	13440	13440	13440	13440	0
345	20241025	124800	45619120	13440	13440	13440	13440	0
346	20241025	124700	45619120	13440	13440	13440	13440	0
347	20241025	124600	45619120	13440	13440	13440	13440	0
348	20241025	124500	45619120	13440	13440	13440	13440	0
349	20241025	124400	45619120	13440	13440	13440	13440	0
350	20241025	124300	45619120	13440	13440	13440	13440	0
351	20241025	124200	45619120	13440	13440	13440	13440	0
352	20241025	124100	45619120	13440	13440	13440	13440	0
353	20241025	124000	45619120	13440	13440	13440	13440	27
354	20241025	123900	45256240	13410	13410	13410	13410	0
355	20241025	123800	45256240	13410	13410	13410	13410	6
356	20241025	123700	45175780	13420	13420	13420	13420	5
357	20241025	123600	45108680	13450	13450	13450	13450	0
358	20241025	123500	45108680	13450	13450	13450	13450	0
359	20241025	123400	45108680	13450	13450	13450	13450	0
360	20241025	123300	45108680	13450	13450	13450	13450	0
361	20241025	123200	45108680	13450	13450	13450	13450	0
362	20241025	123100	45108680	13450	13450	13450	13450	0
363	20241025	123000	45108680	13450	13450	13450	13450	0
364	20241025	122900	45108680	13450	13450	13450	13450	0
365	20241025	122800	45108680	13450	13450	13450	13450	0
366	20241025	122700	45108680	13450	13450	13450	13450	0
367	20241025	122600	45108680	13450	13450	13450	13450	0
368	20241025	122500	45108680	13450	13450	13450	13450	0
369	20241025	122400	45108680	13450	13450	13450	13450	0
370	20241025	122300	45108680	13450	13450	13450	13450	0
371	20241025	122200	45108680	13450	13450	13450	13450	0
372	20241025	122100	45108680	13450	13450	13450	13450	0
373	20241025	122000	45108680	13450	13450	13450	13450	0
374	20241025	121900	45108680	13450	13450	13450	13450	0
375	20241025	121800	45108680	13450	13450	13450	13450	0
376	20241025	121700	45108680	13450	13450	13450	13450	0
377	20241025	121600	45108680	13450	13450	13450	13450	0
378	20241025	121500	45108680	13450	13450	13450	13450	0
379	20241025	121400	45108680	13450	13450	13450	13450	0
380	20241025	121300	45108680	13450	13450	13450	13450	0
381	20241025	121200	45108680	13450	13450	13450	13450	0
382	20241025	121100	45108680	13450	13450	13450	13450	0
383	20241025	121000	45108680	13450	13450	13450	13450	28
384	20241025	120900	44732080	13450	13450	13450	13450	0
385	20241025	120800	44732080	13450	13450	13450	13450	0
386	20241025	120700	44732080	13450	13450	13450	13450	0
387	20241025	120600	44732080	13450	13450	13450	13450	0
388	20241025	120500	44732080	13450	13450	13450	13450	0
389	20241025	120400	44732080	13450	13450	13450	13450	0
390	20241025	120300	44732080	13450	13450	13450	13450	0
391	20241025	120200	44732080	13450	13450	13450	13450	0
392	20241025	120100	44732080	13450	13450	13450	13450	0
393	20241025	120000	44732080	13450	13430	13450	13430	41
394	20241025	115900	44181410	13450	13450	13450	13450	0
395	20241025	115800	44181410	13450	13450	13450	13450	0
396	20241025	115700	44181410	13450	13450	13450	13450	0
397	20241025	115600	44181410	13450	13450	13450	13450	0
398	20241025	115500	44181410	13450	13450	13450	13450	0
399	20241025	115400	44181410	13450	13450	13450	13450	0
400	20241025	115300	44181410	13450	13450	13450	13450	0
401	20241025	115200	44181410	13450	13450	13450	13450	0
402	20241025	115100	44181410	13450	13450	13450	13450	0
403	20241025	115000	44181410	13450	13450	13450	13450	0
404	20241025	114900	44181410	13450	13450	13450	13450	0
405	20241025	114800	44181410	13450	13450	13450	13450	0
406	20241025	114700	44181410	13450	13450	13450	13450	3
407	20241025	114600	44141060	13430	13430	13430	13430	0
408	20241025	114500	44141060	13430	13430	13430	13430	131
409	20241025	114400	42381730	13420	13420	13420	13420	25
410	20241025	114300	42046230	13420	13420	13420	13420	0
411	20241025	114200	42046230	13420	13420	13420	13420	0
412	20241025	114100	42046230	13420	13420	13420	13420	0
413	20241025	114000	42046230	13420	13420	13420	13420	27
414	20241025	113900	41683890	13420	13420	13420	13420	0
415	20241025	113800	41683890	13420	13420	13420	13420	0
416	20241025	113700	41683890	13420	13420	13420	13420	0
417	20241025	113600	41683890	13420	13420	13420	13420	30
418	20241025	113500	41281290	13420	13420	13420	13420	0
419	20241025	113400	41281290	13420	13420	13420	13420	0
420	20241025	113300	41281290	13420	13420	13420	13420	0
421	20241025	113200	41281290	13420	13420	13420	13420	0
422	20241025	113100	41281290	13420	13420	13420	13420	0
423	20241025	113000	41281290	13420	13420	13420	13420	0
424	20241025	112900	41281290	13420	13420	13420	13420	0
425	20241025	112800	41281290	13420	13420	13420	13420	0
426	20241025	112700	41281290	13420	13420	13420	13420	0
427	20241025	112600	41281290	13420	13420	13420	13420	0
428	20241025	112500	41281290	13420	13420	13420	13420	0
429	20241025	112400	41281290	13420	13420	13420	13420	0
430	20241025	112300	41281290	13420	13420	13420	13420	0
431	20241025	112200	41281290	13420	13420	13420	13420	0
432	20241025	112100	41281290	13420	13420	13420	13420	0
433	20241025	112000	41281290	13420	13420	13420	13420	0
434	20241025	111900	41281290	13420	13420	13420	13420	0
435	20241025	111800	41281290	13420	13420	13420	13420	1
436	20241025	111700	41267870	13420	13420	13420	13420	1
437	20241025	111600	41254450	13410	13410	13410	13410	2
438	20241025	111500	41227630	13420	13420	13420	13420	1
439	20241025	111400	41214210	13420	13420	13420	13420	1
440	20241025	111300	41200790	13420	13420	13420	13420	1
441	20241025	111200	41187370	13420	13420	13420	13420	0
442	20241025	111100	41187370	13420	13420	13420	13420	1
443	20241025	111000	41173950	13420	13430	13430	13420	29
444	20241025	110900	40784490	13430	13430	13430	13430	0
445	20241025	110800	40784490	13430	13430	13430	13430	1
446	20241025	110700	40771060	13430	13430	13430	13430	1
447	20241025	110600	40757630	13430	13430	13430	13430	1
448	20241025	110500	40744200	13430	13430	13430	13430	0
449	20241025	110400	40744200	13430	13430	13430	13430	1
450	20241025	110300	40730770	13430	13430	13430	13430	1
451	20241025	110200	40717340	13430	13450	13450	13430	12
452	20241025	110100	40556160	13430	13430	13430	13430	1
453	20241025	110000	40542730	13450	13440	13450	13440	4
454	20241025	105900	40488960	13460	13460	13460	13460	1
455	20241025	105800	40475500	13460	13460	13460	13460	831
456	20241025	105700	29290240	13480	13480	13480	13480	1
457	20241025	105600	29276760	13480	13480	13480	13480	1
458	20241025	105500	29263280	13480	13480	13480	13480	1
459	20241025	105400	29249800	13470	13450	13470	13450	177
460	20241025	105300	26867460	13450	13450	13450	13450	1
461	20241025	105200	26854010	13450	13450	13450	13450	1
462	20241025	105100	26840560	13450	13450	13450	13450	1
463	20241025	105000	26827110	13450	13450	13450	13450	0
464	20241025	104900	26827110	13450	13450	13450	13450	1
465	20241025	104800	26813660	13450	13450	13450	13450	1
466	20241025	104700	26800210	13450	13450	13450	13450	0
467	20241025	104600	26800210	13450	13450	13450	13450	1
468	20241025	104500	26786760	13450	13450	13450	13450	1
469	20241025	104400	26773310	13450	13450	13450	13450	1
470	20241025	104300	26759860	13450	13450	13450	13450	0
471	20241025	104200	26759860	13450	13450	13450	13450	1
472	20241025	104100	26746410	13450	13450	13450	13450	1
473	20241025	104000	26732960	13430	13430	13430	13430	15
474	20241025	103900	26531510	13430	13430	13430	13430	1
475	20241025	103800	26518080	13430	13430	13430	13430	1
476	20241025	103700	26504650	13430	13430	13430	13430	1
477	20241025	103600	26491220	13430	13430	13430	13430	50
478	20241025	103500	25819720	13430	13410	13430	13410	32
479	20241025	103400	25390580	13410	13410	13410	13410	1
480	20241025	103300	25377170	13410	13410	13410	13410	1
481	20241025	103200	25363760	13410	13410	13410	13410	0
482	20241025	103100	25363760	13410	13400	13410	13400	8
483	20241025	103000	25256550	13420	13420	13420	13420	1
484	20241025	102900	25243130	13420	13430	13430	13420	164
485	20241025	102800	23042170	13440	13440	13440	13440	1
486	20241025	102700	23028730	13440	13440	13440	13440	0
487	20241025	102600	23028730	13440	13440	13440	13440	0
488	20241025	102500	23028730	13440	13450	13450	13440	222
489	20241025	102400	20044750	13470	13470	13470	13470	0
490	20241025	102300	20044750	13470	13470	13470	13470	0
491	20241025	102200	20044750	13470	13470	13470	13470	0
492	20241025	102100	20044750	13470	13470	13470	13470	0
493	20241025	102000	20044750	13470	13470	13470	13470	0
494	20241025	101900	20044750	13470	13470	13470	13470	0
495	20241025	101800	20044750	13470	13470	13470	13470	0
496	20241025	101700	20044750	13470	13470	13470	13470	0
497	20241025	101600	20044750	13470	13470	13470	13470	0
498	20241025	101500	20044750	13470	13470	13470	13470	0
499	20241025	101400	20044750	13470	13470	13470	13470	0
500	20241025	101300	20044750	13470	13470	13470	13470	0
501	20241025	101200	20044750	13470	13470	13470	13470	0
502	20241025	101100	20044750	13470	13470	13470	13470	10
503	20241025	101000	19910050	13440	13440	13440	13440	22
504	20241025	100900	19614370	13430	13430	13430	13430	52
505	20241025	100800	18916010	13430	13430	13430	13430	2
506	20241025	100700	18889150	13430	13430	13430	13430	0
507	20241025	100600	18889150	13430	13430	13430	13430	0
508	20241025	100500	18889150	13430	13430	13430	13430	0
509	20241025	100400	18889150	13430	13430	13430	13430	0
510	20241025	100300	18889150	13430	13430	13430	13430	0
511	20241025	100200	18889150	13430	13430	13430	13430	0
512	20241025	100100	18889150	13430	13430	13430	13430	0
513	20241025	100000	18889150	13430	13430	13430	13430	0
514	20241025	095900	18889150	13430	13430	13430	13430	0
515	20241025	095800	18889150	13430	13430	13430	13430	0
516	20241025	095700	18889150	13430	13430	13430	13430	0
517	20241025	095600	18889150	13430	13430	13430	13430	0
518	20241025	095500	18889150	13430	13430	13430	13430	0
519	20241025	095400	18889150	13430	13430	13430	13430	100
520	20241025	095300	17546150	13430	13430	13430	13430	0
521	20241025	095200	17546150	13430	13420	13430	13420	100
522	20241025	095100	16203330	13430	13430	13430	13430	40
523	20241025	095000	15666130	13430	13430	13430	13430	0
524	20241025	094900	15666130	13430	13430	13430	13430	2
525	20241025	094800	15639270	13400	13400	13400	13400	0
526	20241025	094700	15639270	13400	13400	13400	13400	66
527	20241025	094600	14754870	13440	13440	13440	13440	166
528	20241025	094500	12523830	13430	13430	13430	13430	0
529	20241025	094400	12523830	13430	13430	13430	13430	0
530	20241025	094300	12523830	13430	13430	13430	13430	1
531	20241025	094200	12510400	13440	13440	13440	13440	0
532	20241025	094100	12510400	13440	13440	13440	13440	0
533	20241025	094000	12510400	13440	13430	13440	13430	28
534	20241025	093900	12134350	13430	13430	13430	13430	1
535	20241025	093800	12120920	13400	13400	13400	13400	0
536	20241025	093700	12120920	13400	13400	13400	13400	0
537	20241025	093600	12120920	13400	13400	13400	13400	109
538	20241025	093500	10660320	13430	13430	13430	13430	0
539	20241025	093400	10660320	13430	13430	13430	13430	0
540	20241025	093300	10660320	13430	13430	13430	13430	0
541	20241025	093200	10660320	13430	13430	13430	13430	2
542	20241025	093100	10633460	13390	13390	13390	13390	1
543	20241025	093000	10620070	13390	13390	13390	13390	0
544	20241025	092900	10620070	13390	13390	13390	13390	0
545	20241025	092800	10620070	13390	13390	13390	13390	0
546	20241025	092700	10620070	13390	13390	13390	13390	0
547	20241025	092600	10620070	13390	13390	13390	13390	1
548	20241025	092500	10606680	13380	13380	13380	13380	1
549	20241025	092400	10593300	13370	13370	13370	13370	1
550	20241025	092300	10579930	13350	13350	13350	13350	0
551	20241025	092200	10579930	13350	13360	13360	13350	6
552	20241025	092100	10499800	13390	13390	13390	13390	0
553	20241025	092000	10499800	13390	13390	13390	13390	0
554	20241025	091900	10499800	13390	13390	13390	13390	1
555	20241025	091800	10486410	13360	13360	13360	13360	19
556	20241025	091700	10232570	13360	13320	13360	13320	248
557	20241025	091600	6922170	13330	13370	13370	13330	209
558	20241025	091500	4132920	13350	13350	13350	13350	0
559	20241025	091400	4132920	13350	13360	13360	13350	30
560	20241025	091300	3732360	13360	13360	13360	13360	4
561	20241025	091200	3678920	13440	13440	13440	13440	0
562	20241025	091100	3678920	13440	13440	13440	13440	1
563	20241025	091000	3665480	13440	13440	13440	13440	28
564	20241025	090900	3289160	13350	13350	13350	13350	4
565	20241025	090800	3235760	13350	13370	13370	13350	38
566	20241025	090700	2728270	13360	13360	13360	13360	0
567	20241025	090600	2728270	13360	13360	13360	13360	0
568	20241025	090500	2728270	13360	13370	13370	13360	17
569	20241025	090400	2501140	13370	13370	13370	13370	16
570	20241025	090300	2287220	13370	13370	13370	13370	43
571	20241025	090200	1712310	13370	13380	13380	13370	116
572	20241025	090100	161210	13370	13370	13370	13370	0
573	20241025	090000	161210	13370	13480	13480	13370	12