KissMeData/000320/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183100	89175010	13540	13540	13540	13540	1001
3	20241017	183000	89175010	13540	13540	13540	13540	0
4	20241017	182900	89175010	13540	13540	13540	13540	0
5	20241017	182800	89175010	13540	13540	13540	13540	0
6	20241017	182700	89175010	13540	13540	13540	13540	0
7	20241017	182600	89175010	13540	13540	13540	13540	0
8	20241017	182500	89175010	13540	13540	13540	13540	0
9	20241017	182400	89175010	13540	13540	13540	13540	0
10	20241017	182300	89175010	13540	13540	13540	13540	0
11	20241017	182200	89175010	13540	13540	13540	13540	0
12	20241017	182100	89175010	13540	13540	13540	13540	0
13	20241017	182000	89175010	13540	13540	13540	13540	0
14	20241017	181900	89175010	13540	13540	13540	13540	0
15	20241017	181800	89175010	13540	13540	13540	13540	0
16	20241017	181700	89175010	13540	13540	13540	13540	0
17	20241017	181600	89175010	13540	13540	13540	13540	0
18	20241017	181500	89175010	13540	13540	13540	13540	0
19	20241017	181400	89175010	13540	13540	13540	13540	0
20	20241017	181300	89175010	13540	13540	13540	13540	0
21	20241017	181200	89175010	13540	13540	13540	13540	0
22	20241017	181100	89175010	13540	13540	13540	13540	0
23	20241017	181000	89175010	13540	13540	13540	13540	0
24	20241017	180900	89175010	13540	13540	13540	13540	0
25	20241017	180800	89175010	13540	13540	13540	13540	0
26	20241017	180700	89175010	13540	13540	13540	13540	0
27	20241017	180600	89175010	13540	13540	13540	13540	0
28	20241017	180500	89175010	13540	13540	13540	13540	0
29	20241017	180400	89175010	13540	13540	13540	13540	0
30	20241017	180300	89175010	13540	13540	13540	13540	0
31	20241017	180200	89175010	13540	13540	13540	13540	0
32	20241017	180100	89175010	13540	13540	13540	13540	1001
33	20241017	180000	89175010	13540	13540	13540	13540	0
34	20241017	175900	89175010	13540	13540	13540	13540	0
35	20241017	175800	89175010	13540	13540	13540	13540	0
36	20241017	175700	89175010	13540	13540	13540	13540	0
37	20241017	175600	89175010	13540	13540	13540	13540	0
38	20241017	175500	89175010	13540	13540	13540	13540	0
39	20241017	175400	89175010	13540	13540	13540	13540	0
40	20241017	175300	89175010	13540	13540	13540	13540	0
41	20241017	175200	89175010	13540	13540	13540	13540	0
42	20241017	175100	89175010	13540	13540	13540	13540	0
43	20241017	175000	89175010	13540	13540	13540	13540	0
44	20241017	174900	89175010	13540	13540	13540	13540	0
45	20241017	174800	89175010	13540	13540	13540	13540	0
46	20241017	174700	89175010	13540	13540	13540	13540	0
47	20241017	174600	89175010	13540	13540	13540	13540	0
48	20241017	174500	89175010	13540	13540	13540	13540	0
49	20241017	174400	89175010	13540	13540	13540	13540	0
50	20241017	174300	89175010	13540	13540	13540	13540	0
51	20241017	174200	89175010	13540	13540	13540	13540	0
52	20241017	174100	89175010	13540	13540	13540	13540	0
53	20241017	174000	89175010	13540	13540	13540	13540	0
54	20241017	173900	89175010	13540	13540	13540	13540	0
55	20241017	173800	89175010	13540	13540	13540	13540	0
56	20241017	173700	89175010	13540	13540	13540	13540	0
57	20241017	173600	89175010	13540	13540	13540	13540	0
58	20241017	173500	89175010	13540	13540	13540	13540	0
59	20241017	173400	89175010	13540	13540	13540	13540	0
60	20241017	173300	89175010	13540	13540	13540	13540	0
61	20241017	173200	89175010	13540	13540	13540	13540	0
62	20241017	173100	89175010	13540	13540	13540	13540	1001
63	20241017	173000	89175010	13540	13540	13540	13540	0
64	20241017	172900	89175010	13540	13540	13540	13540	0
65	20241017	172800	89175010	13540	13540	13540	13540	0
66	20241017	172700	89175010	13540	13540	13540	13540	0
67	20241017	172600	89175010	13540	13540	13540	13540	0
68	20241017	172500	89175010	13540	13540	13540	13540	0
69	20241017	172400	89175010	13540	13540	13540	13540	0
70	20241017	172300	89175010	13540	13540	13540	13540	0
71	20241017	172200	89175010	13540	13540	13540	13540	0
72	20241017	172100	89175010	13540	13540	13540	13540	0
73	20241017	172000	89175010	13540	13540	13540	13540	0
74	20241017	171900	89175010	13540	13540	13540	13540	0
75	20241017	171800	89175010	13540	13540	13540	13540	0
76	20241017	171700	89175010	13540	13540	13540	13540	0
77	20241017	171600	89175010	13540	13540	13540	13540	0
78	20241017	171500	89175010	13540	13540	13540	13540	0
79	20241017	171400	89175010	13540	13540	13540	13540	0
80	20241017	171300	89175010	13540	13540	13540	13540	0
81	20241017	171200	89175010	13540	13540	13540	13540	0
82	20241017	171100	89175010	13540	13540	13540	13540	0
83	20241017	171000	89175010	13540	13540	13540	13540	0
84	20241017	170900	89175010	13540	13540	13540	13540	0
85	20241017	170800	89175010	13540	13540	13540	13540	0
86	20241017	170700	89175010	13540	13540	13540	13540	0
87	20241017	170600	89175010	13540	13540	13540	13540	0
88	20241017	170500	89175010	13540	13540	13540	13540	0
89	20241017	170400	89175010	13540	13540	13540	13540	0
90	20241017	170300	89175010	13540	13540	13540	13540	0
91	20241017	170200	89175010	13540	13540	13540	13540	0
92	20241017	170100	89175010	13540	13540	13540	13540	1001
93	20241017	170000	89175010	13540	13540	13540	13540	0
94	20241017	165900	89175010	13540	13540	13540	13540	0
95	20241017	165800	89175010	13540	13540	13540	13540	0
96	20241017	165700	89175010	13540	13540	13540	13540	0
97	20241017	165600	89175010	13540	13540	13540	13540	0
98	20241017	165500	89175010	13540	13540	13540	13540	0
99	20241017	165400	89175010	13540	13540	13540	13540	0
100	20241017	165300	89175010	13540	13540	13540	13540	0
101	20241017	165200	89175010	13540	13540	13540	13540	0
102	20241017	165100	89175010	13540	13540	13540	13540	0
103	20241017	165000	89175010	13540	13540	13540	13540	0
104	20241017	164900	89175010	13540	13540	13540	13540	0
105	20241017	164800	89175010	13540	13540	13540	13540	0
106	20241017	164700	89175010	13540	13540	13540	13540	0
107	20241017	164600	89175010	13540	13540	13540	13540	0
108	20241017	164500	89175010	13540	13540	13540	13540	0
109	20241017	164400	89175010	13540	13540	13540	13540	0
110	20241017	164300	89175010	13540	13540	13540	13540	0
111	20241017	164200	89175010	13540	13540	13540	13540	0
112	20241017	164100	89175010	13540	13540	13540	13540	0
113	20241017	164000	89175010	13540	13540	13540	13540	0
114	20241017	163900	89175010	13540	13540	13540	13540	0
115	20241017	163800	89175010	13540	13540	13540	13540	0
116	20241017	163700	89175010	13540	13540	13540	13540	0
117	20241017	163600	89175010	13540	13540	13540	13540	0
118	20241017	163500	89175010	13540	13540	13540	13540	0
119	20241017	163400	89175010	13540	13540	13540	13540	0
120	20241017	163300	89175010	13540	13540	13540	13540	0
121	20241017	163200	89175010	13540	13540	13540	13540	0
122	20241017	163100	89175010	13540	13540	13540	13540	1001
123	20241017	163000	89175010	13540	13540	13540	13540	0
124	20241017	162900	89175010	13540	13540	13540	13540	0
125	20241017	162800	89175010	13540	13540	13540	13540	0
126	20241017	162700	89175010	13540	13540	13540	13540	0
127	20241017	162600	89175010	13540	13540	13540	13540	0
128	20241017	162500	89175010	13540	13540	13540	13540	0
129	20241017	162400	89175010	13540	13540	13540	13540	0
130	20241017	162300	89175010	13540	13540	13540	13540	0
131	20241017	162200	89175010	13540	13540	13540	13540	0
132	20241017	162100	89175010	13540	13540	13540	13540	0
133	20241017	162000	89175010	13540	13540	13540	13540	0
134	20241017	161900	89175010	13540	13540	13540	13540	0
135	20241017	161800	89175010	13540	13540	13540	13540	0
136	20241017	161700	89175010	13540	13540	13540	13540	0
137	20241017	161600	89175010	13540	13540	13540	13540	0
138	20241017	161500	89175010	13540	13540	13540	13540	0
139	20241017	161400	89175010	13540	13540	13540	13540	0
140	20241017	161300	89175010	13540	13540	13540	13540	0
141	20241017	161200	89175010	13540	13540	13540	13540	0
142	20241017	161100	89175010	13540	13540	13540	13540	0
143	20241017	161000	89175010	13540	13540	13540	13540	0
144	20241017	160900	89175010	13540	13540	13540	13540	0
145	20241017	160800	89175010	13540	13540	13540	13540	0
146	20241017	160700	89175010	13540	13540	13540	13540	0
147	20241017	160600	89175010	13540	13540	13540	13540	0
148	20241017	160500	89175010	13540	13540	13540	13540	0
149	20241017	160400	89175010	13540	13540	13540	13540	0
150	20241017	160300	89175010	13540	13540	13540	13540	0
151	20241017	160200	89175010	13540	13540	13540	13540	0
152	20241017	160100	89175010	13540	13540	13540	13540	1001
153	20241017	160000	89175010	13540	13540	13540	13540	0
154	20241017	155900	89175010	13540	13540	13540	13540	0
155	20241017	155800	89175010	13540	13540	13540	13540	0
156	20241017	155700	89175010	13540	13540	13540	13540	0
157	20241017	155600	89175010	13540	13540	13540	13540	0
158	20241017	155500	89175010	13540	13540	13540	13540	0
159	20241017	155400	89175010	13540	13540	13540	13540	0
160	20241017	155300	89175010	13540	13540	13540	13540	0
161	20241017	155200	89175010	13540	13540	13540	13540	0
162	20241017	155100	89175010	13540	13540	13540	13540	0
163	20241017	155000	89175010	13540	13540	13540	13540	0
164	20241017	154900	89175010	13540	13540	13540	13540	0
165	20241017	154800	89175010	13540	13540	13540	13540	0
166	20241017	154700	89175010	13540	13540	13540	13540	0
167	20241017	154600	89175010	13540	13540	13540	13540	0
168	20241017	154500	89175010	13540	13540	13540	13540	0
169	20241017	154400	89175010	13540	13540	13540	13540	0
170	20241017	154300	89175010	13540	13540	13540	13540	0
171	20241017	154200	89175010	13540	13540	13540	13540	0
172	20241017	154100	89175010	13540	13540	13540	13540	0
173	20241017	154000	89175010	13540	13540	13540	13540	0
174	20241017	153900	89175010	13540	13540	13540	13540	0
175	20241017	153800	89175010	13540	13540	13540	13540	0
176	20241017	153700	89175010	13540	13540	13540	13540	0
177	20241017	153600	89175010	13540	13540	13540	13540	0
178	20241017	153500	89175010	13540	13540	13540	13540	0
179	20241017	153400	89175010	13540	13540	13540	13540	0
180	20241017	153300	89175010	13540	13540	13540	13540	0
181	20241017	153200	89175010	13540	13540	13540	13540	0
182	20241017	153100	89175010	13540	13540	13540	13540	1001
183	20241017	153000	89175010	13540	13540	13540	13540	1001
184	20241017	152900	75621470	13470	13470	13470	13470	0
185	20241017	152800	75621470	13470	13470	13470	13470	0
186	20241017	152700	75621470	13470	13470	13470	13470	0
187	20241017	152600	75621470	13470	13470	13470	13470	0
188	20241017	152500	75621470	13470	13470	13470	13470	0
189	20241017	152400	75621470	13470	13470	13470	13470	0
190	20241017	152300	75621470	13470	13470	13470	13470	0
191	20241017	152200	75621470	13470	13470	13470	13470	0
192	20241017	152100	75621470	13470	13470	13470	13470	0
193	20241017	152000	75621470	13470	13470	13470	13470	0
194	20241017	151900	75621470	13470	13360	13470	13360	678
195	20241017	151800	66515580	13370	13370	13370	13370	0
196	20241017	151700	66515580	13370	13370	13370	13370	1
197	20241017	151600	66502210	13370	13400	13400	13370	890
198	20241017	151500	54578010	13400	13400	13400	13400	14
199	20241017	151400	54390410	13410	13410	13410	13410	0
200	20241017	151300	54390410	13410	13410	13410	13410	0
201	20241017	151200	54390410	13410	13410	13410	13410	0
202	20241017	151100	54390410	13410	13410	13410	13410	0
203	20241017	151000	54390410	13410	13430	13430	13410	104
204	20241017	150900	52995690	13430	13420	13430	13420	90
205	20241017	150800	51787780	13400	13400	13400	13400	0
206	20241017	150700	51787780	13400	13410	13410	13400	123
207	20241017	150600	50138580	13410	13410	13410	13410	0
208	20241017	150500	50138580	13410	13410	13410	13410	71
209	20241017	150400	49186470	13420	13420	13420	13420	0
210	20241017	150300	49186470	13420	13420	13420	13420	0
211	20241017	150200	49186470	13420	13420	13420	13420	0
212	20241017	150100	49186470	13420	13420	13420	13420	0
213	20241017	150000	49186470	13420	13420	13420	13420	0
214	20241017	145900	49186470	13420	13420	13420	13420	0
215	20241017	145800	49186470	13420	13420	13420	13420	1
216	20241017	145700	49173050	13420	13420	13420	13420	13
217	20241017	145600	48998590	13430	13430	13430	13430	0
218	20241017	145500	48998590	13430	13430	13430	13430	0
219	20241017	145400	48998590	13430	13410	13430	13410	13
220	20241017	145300	48824020	13420	13420	13420	13420	0
221	20241017	145200	48824020	13420	13420	13420	13420	0
222	20241017	145100	48824020	13420	13420	13420	13420	0
223	20241017	145000	48824020	13420	13420	13420	13420	0
224	20241017	144900	48824020	13420	13420	13420	13420	0
225	20241017	144800	48824020	13420	13420	13420	13420	0
226	20241017	144700	48824020	13420	13420	13420	13420	0
227	20241017	144600	48824020	13420	13420	13420	13420	0
228	20241017	144500	48824020	13420	13420	13420	13420	1
229	20241017	144400	48810600	13430	13430	13430	13430	0
230	20241017	144300	48810600	13430	13430	13430	13430	0
231	20241017	144200	48810600	13430	13430	13430	13430	0
232	20241017	144100	48810600	13430	13430	13430	13430	0
233	20241017	144000	48810600	13430	13430	13430	13430	0
234	20241017	143900	48810600	13430	13430	13430	13430	0
235	20241017	143800	48810600	13430	13430	13430	13430	0
236	20241017	143700	48810600	13430	13430	13430	13430	0
237	20241017	143600	48810600	13430	13430	13430	13430	5
238	20241017	143500	48743450	13400	13400	13400	13400	1
239	20241017	143400	48730050	13400	13400	13400	13400	0
240	20241017	143300	48730050	13400	13400	13400	13400	0
241	20241017	143200	48730050	13400	13400	13400	13400	0
242	20241017	143100	48730050	13400	13400	13400	13400	0
243	20241017	143000	48730050	13400	13410	13410	13400	150
244	20241017	142900	46718830	13410	13410	13410	13410	0
245	20241017	142800	46718830	13410	13410	13410	13410	0
246	20241017	142700	46718830	13410	13420	13420	13410	33
247	20241017	142600	46276020	13420	13420	13420	13420	0
248	20241017	142500	46276020	13420	13420	13420	13420	5
249	20241017	142400	46208920	13420	13420	13420	13420	0
250	20241017	142300	46208920	13420	13420	13420	13420	6
251	20241017	142200	46128400	13420	13420	13420	13420	0
252	20241017	142100	46128400	13420	13420	13420	13420	5
253	20241017	142000	46061300	13420	13420	13420	13420	0
254	20241017	141900	46061300	13420	13420	13420	13420	5
255	20241017	141800	45994200	13420	13420	13420	13420	0
256	20241017	141700	45994200	13420	13420	13420	13420	6
257	20241017	141600	45913680	13410	13410	13410	13410	0
258	20241017	141500	45913680	13410	13410	13410	13410	5
259	20241017	141400	45846630	13450	13450	13450	13450	0
260	20241017	141300	45846630	13450	13410	13450	13410	21
261	20241017	141200	45564810	13410	13410	13410	13410	0
262	20241017	141100	45564810	13410	13410	13410	13410	0
263	20241017	141000	45564810	13410	13410	13410	13410	5
264	20241017	140900	45497760	13420	13420	13420	13420	0
265	20241017	140800	45497760	13420	13450	13450	13420	18
266	20241017	140700	45256050	13420	13420	13420	13420	0
267	20241017	140600	45256050	13420	13420	13420	13420	5
268	20241017	140500	45188950	13420	13420	13420	13420	0
269	20241017	140400	45188950	13420	13420	13420	13420	6
270	20241017	140300	45108430	13450	13450	13450	13450	6
271	20241017	140200	45027730	13420	13420	13420	13420	5
272	20241017	140100	44960630	13450	13450	13450	13430	32
273	20241017	140000	44530470	13420	13420	13420	13420	5
274	20241017	135900	44463370	13420	13420	13420	13420	12
275	20241017	135800	44302330	13420	13420	13420	13420	6
276	20241017	135700	44221810	13420	13420	13420	13420	0
277	20241017	135600	44221810	13420	13420	13420	13420	5
278	20241017	135500	44154710	13430	13430	13430	13430	0
279	20241017	135400	44154710	13430	13430	13430	13430	0
280	20241017	135300	44154710	13430	13430	13430	13430	12
281	20241017	135200	43993550	13450	13450	13450	13450	7
282	20241017	135100	43899400	13430	13430	13430	13430	12
283	20241017	135000	43738240	13450	13450	13450	13450	2
284	20241017	134900	43711340	13420	13420	13420	13420	6
285	20241017	134800	43630820	13450	13450	13450	13450	5
286	20241017	134700	43563570	13420	13420	13420	13420	5
287	20241017	134600	43496470	13480	13440	13480	13440	30
288	20241017	134500	43093230	13430	13430	13430	13430	6
289	20241017	134400	43012650	13470	13470	13470	13470	3
290	20241017	134300	42972240	13430	13430	13430	13430	6
291	20241017	134200	42891660	13470	13470	13470	13470	0
292	20241017	134100	42891660	13470	13430	13470	13430	11
293	20241017	134000	42743690	13480	13480	13480	13480	0
294	20241017	133900	42743690	13480	13410	13480	13410	63
295	20241017	133800	41895610	13430	13430	13430	13430	0
296	20241017	133700	41895610	13430	13430	13430	13430	0
297	20241017	133600	41895610	13430	13430	13460	13430	23
298	20241017	133500	41586660	13410	13410	13410	13410	0
299	20241017	133400	41586660	13410	13410	13410	13410	6
300	20241017	133300	41506200	13420	13420	13420	13420	0
301	20241017	133200	41506200	13420	13420	13420	13420	24
302	20241017	133100	41184120	13420	13420	13420	13420	0
303	20241017	133000	41184120	13420	13420	13420	13420	5
304	20241017	132900	41117020	13420	13420	13420	13420	0
305	20241017	132800	41117020	13420	13420	13420	13420	6
306	20241017	132700	41036500	13420	13420	13420	13420	0
307	20241017	132600	41036500	13420	13420	13420	13420	5
308	20241017	132500	40969400	13420	13420	13420	13420	0
309	20241017	132400	40969400	13420	13420	13420	13420	6
310	20241017	132300	40888880	13420	13420	13420	13420	0
311	20241017	132200	40888880	13420	13420	13420	13420	5
312	20241017	132100	40821780	13420	13420	13420	13420	0
313	20241017	132000	40821780	13420	13420	13420	13420	0
314	20241017	131900	40821780	13420	13420	13420	13420	6
315	20241017	131800	40741260	13420	13420	13420	13420	0
316	20241017	131700	40741260	13420	13420	13420	13420	5
317	20241017	131600	40674160	13420	13420	13420	13420	0
318	20241017	131500	40674160	13420	13420	13420	13420	6
319	20241017	131400	40593640	13420	13420	13420	13420	0
320	20241017	131300	40593640	13420	13420	13420	13420	5
321	20241017	131200	40526540	13430	13430	13430	13430	0
322	20241017	131100	40526540	13430	13430	13430	13430	12
323	20241017	131000	40365380	13430	13430	13430	13430	0
324	20241017	130900	40365380	13430	13430	13430	13430	6
325	20241017	130800	40284800	13430	13430	13430	13430	0
326	20241017	130700	40284800	13430	13430	13430	13430	5
327	20241017	130600	40217650	13430	13430	13430	13430	0
328	20241017	130500	40217650	13430	13430	13430	13430	6
329	20241017	130400	40137070	13460	13460	13460	13460	0
330	20241017	130300	40137070	13460	13460	13460	13460	5
331	20241017	130200	40069770	13430	13430	13430	13430	5
332	20241017	130100	40002620	13430	13430	13430	13430	0
333	20241017	130000	40002620	13430	13440	13440	13430	7
334	20241017	125900	39908600	13430	13430	13430	13430	1
335	20241017	125800	39895170	13430	13430	13430	13430	15
336	20241017	125700	39693720	13430	13430	13430	13430	0
337	20241017	125600	39693720	13430	13430	13430	13430	5
338	20241017	125500	39626570	13480	13480	13480	13480	0
339	20241017	125400	39626570	13480	13450	13480	13440	147
340	20241017	125300	37649520	13460	13460	13460	13460	2
341	20241017	125200	37622600	13450	13450	13450	13450	10
342	20241017	125100	37488100	13460	13460	13460	13460	0
343	20241017	125000	37488100	13460	13460	13460	13460	1
344	20241017	124900	37474640	13460	13460	13460	13460	0
345	20241017	124800	37474640	13460	13450	13460	13450	9
346	20241017	124700	37353550	13450	13450	13450	13450	0
347	20241017	124600	37353550	13450	13450	13450	13450	0
348	20241017	124500	37353550	13450	13450	13450	13450	6
349	20241017	124400	37272850	13450	13450	13450	13450	0
350	20241017	124300	37272850	13450	13450	13450	13450	5
351	20241017	124200	37205600	13450	13450	13450	13450	0
352	20241017	124100	37205600	13450	13450	13450	13450	6
353	20241017	124000	37124900	13460	13460	13460	13460	0
354	20241017	123900	37124900	13460	13460	13460	13460	19
355	20241017	123800	36869160	13460	13460	13460	13460	0
356	20241017	123700	36869160	13460	13460	13460	13460	5
357	20241017	123600	36801860	13460	13460	13460	13460	0
358	20241017	123500	36801860	13460	13460	13460	13460	6
359	20241017	123400	36721100	13450	13450	13450	13450	0
360	20241017	123300	36721100	13450	13450	13450	13450	5
361	20241017	123200	36653850	13450	13450	13450	13450	0
362	20241017	123100	36653850	13450	13460	13460	13450	8
363	20241017	123000	36546190	13460	13460	13460	13460	0
364	20241017	122900	36546190	13460	13460	13460	13460	0
365	20241017	122800	36546190	13460	13460	13460	13460	5
366	20241017	122700	36478890	13460	13460	13460	13460	0
367	20241017	122600	36478890	13460	13460	13460	13460	6
368	20241017	122500	36398130	13480	13480	13480	13480	1
369	20241017	122400	36384650	13460	13460	13460	13460	5
370	20241017	122300	36317350	13460	13460	13460	13460	0
371	20241017	122200	36317350	13460	13460	13460	13460	5
372	20241017	122100	36250050	13460	13460	13460	13460	0
373	20241017	122000	36250050	13460	13460	13460	13460	6
374	20241017	121900	36169290	13450	13450	13450	13450	0
375	20241017	121800	36169290	13450	13450	13450	13450	10
376	20241017	121700	36034790	13480	13480	13480	13480	0
377	20241017	121600	36034790	13480	13480	13480	13480	1
378	20241017	121500	36021310	13510	13510	13510	13510	0
379	20241017	121400	36021310	13510	13480	13510	13480	10
380	20241017	121300	35886360	13510	13510	13510	13510	0
381	20241017	121200	35886360	13510	13490	13510	13490	101
382	20241017	121100	34523610	13450	13450	13450	13450	6
383	20241017	121000	34442910	13450	13450	13450	13450	0
384	20241017	120900	34442910	13450	13490	13490	13450	10
385	20241017	120800	34308210	13450	13450	13450	13450	0
386	20241017	120700	34308210	13450	13450	13450	13450	5
387	20241017	120600	34240960	13450	13450	13450	13450	0
388	20241017	120500	34240960	13450	13450	13450	13450	6
389	20241017	120400	34160260	13450	13450	13450	13450	0
390	20241017	120300	34160260	13450	13450	13450	13450	5
391	20241017	120200	34093010	13450	13450	13450	13450	0
392	20241017	120100	34093010	13450	13450	13450	13450	6
393	20241017	120000	34012310	13450	13450	13450	13450	0
394	20241017	115900	34012310	13450	13450	13450	13450	5
395	20241017	115800	33945060	13460	13460	13460	13460	0
396	20241017	115700	33945060	13460	13450	13460	13450	8
397	20241017	115600	33837440	13450	13450	13450	13450	0
398	20241017	115500	33837440	13450	13450	13450	13450	0
399	20241017	115400	33837440	13450	13450	13450	13450	10
400	20241017	115300	33702940	13460	13460	13460	13460	0
401	20241017	115200	33702940	13460	13460	13460	13460	1
402	20241017	115100	33689480	13450	13450	13450	13450	0
403	20241017	115000	33689480	13450	13450	13450	13450	5
404	20241017	114900	33622230	13460	13460	13460	13460	2
405	20241017	114800	33595310	13460	13480	13480	13460	5
406	20241017	114700	33527990	13460	13460	13460	13460	1
407	20241017	114600	33514530	13460	13460	13460	13460	6
408	20241017	114500	33433770	13450	13450	13450	13450	0
409	20241017	114400	33433770	13450	13450	13450	13450	5
410	20241017	114300	33366520	13450	13450	13450	13450	0
411	20241017	114200	33366520	13450	13450	13450	13450	7
412	20241017	114100	33272370	13450	13450	13450	13450	0
413	20241017	114000	33272370	13450	13450	13450	13450	0
414	20241017	113900	33272370	13450	13450	13450	13450	0
415	20241017	113800	33272370	13450	13450	13450	13450	0
416	20241017	113700	33272370	13450	13470	13470	13450	101
417	20241017	113600	31911920	13470	13500	13500	13470	107
418	20241017	113500	30468650	13510	13510	13510	13510	0
419	20241017	113400	30468650	13510	13510	13510	13510	0
420	20241017	113300	30468650	13510	13510	13510	13510	0
421	20241017	113200	30468650	13510	13510	13510	13510	0
422	20241017	113100	30468650	13510	13510	13510	13510	1
423	20241017	113000	30455140	13510	13510	13510	13510	0
424	20241017	112900	30455140	13510	13510	13510	13510	0
425	20241017	112800	30455140	13510	13510	13510	13510	0
426	20241017	112700	30455140	13510	13510	13510	13510	0
427	20241017	112600	30455140	13510	13510	13510	13510	0
428	20241017	112500	30455140	13510	13510	13510	13510	1
429	20241017	112400	30441630	13520	13520	13520	13520	1
430	20241017	112300	30428110	13570	13570	13570	13570	0
431	20241017	112200	30428110	13570	13570	13570	13570	0
432	20241017	112100	30428110	13570	13570	13570	13570	0
433	20241017	112000	30428110	13570	13570	13570	13570	0
434	20241017	111900	30428110	13570	13570	13570	13570	0
435	20241017	111800	30428110	13570	13570	13570	13570	0
436	20241017	111700	30428110	13570	13570	13570	13570	0
437	20241017	111600	30428110	13570	13570	13570	13570	0
438	20241017	111500	30428110	13570	13570	13570	13570	0
439	20241017	111400	30428110	13570	13570	13570	13570	0
440	20241017	111300	30428110	13570	13570	13570	13570	0
441	20241017	111200	30428110	13570	13570	13570	13570	0
442	20241017	111100	30428110	13570	13570	13570	13570	0
443	20241017	111000	30428110	13570	13570	13570	13570	0
444	20241017	110900	30428110	13570	13570	13570	13570	0
445	20241017	110800	30428110	13570	13570	13570	13570	0
446	20241017	110700	30428110	13570	13570	13570	13570	0
447	20241017	110600	30428110	13570	13570	13570	13570	0
448	20241017	110500	30428110	13570	13570	13570	13570	0
449	20241017	110400	30428110	13570	13520	13570	13520	17
450	20241017	110300	30198120	13500	13500	13500	13500	0
451	20241017	110200	30198120	13500	13500	13500	13500	0
452	20241017	110100	30198120	13500	13500	13500	13500	0
453	20241017	110000	30198120	13500	13500	13500	13500	0
454	20241017	105900	30198120	13500	13500	13500	13500	0
455	20241017	105800	30198120	13500	13500	13500	13500	1
456	20241017	105700	30184620	13490	13490	13490	13490	0
457	20241017	105600	30184620	13490	13490	13490	13490	0
458	20241017	105500	30184620	13490	13490	13490	13490	0
459	20241017	105400	30184620	13490	13490	13490	13490	0
460	20241017	105300	30184620	13490	13490	13490	13490	1
461	20241017	105200	30171130	13480	13480	13480	13480	1
462	20241017	105100	30157650	13470	13470	13470	13470	0
463	20241017	105000	30157650	13470	13470	13470	13470	0
464	20241017	104900	30157650	13470	13470	13470	13470	0
465	20241017	104800	30157650	13470	13470	13470	13470	0
466	20241017	104700	30157650	13470	13470	13470	13470	0
467	20241017	104600	30157650	13470	13470	13470	13470	0
468	20241017	104500	30157650	13470	13470	13470	13470	0
469	20241017	104400	30157650	13470	13470	13540	13450	1137
470	20241017	104300	14779800	13510	13510	13510	13510	0
471	20241017	104200	14779800	13510	13510	13510	13510	0
472	20241017	104100	14779800	13510	13510	13510	13510	0
473	20241017	104000	14779800	13510	13510	13510	13510	0
474	20241017	103900	14779800	13510	13510	13510	13510	0
475	20241017	103800	14779800	13510	13510	13510	13510	0
476	20241017	103700	14779800	13510	13510	13510	13510	0
477	20241017	103600	14779800	13510	13510	13510	13510	0
478	20241017	103500	14779800	13510	13450	13510	13450	6
479	20241017	103400	14698980	13430	13430	13430	13430	0
480	20241017	103300	14698980	13430	13430	13430	13430	0
481	20241017	103200	14698980	13430	13430	13430	13430	0
482	20241017	103100	14698980	13430	13430	13430	13430	0
483	20241017	103000	14698980	13430	13430	13430	13430	0
484	20241017	102900	14698980	13430	13430	13430	13430	3
485	20241017	102800	14658690	13430	13460	13460	13430	83
486	20241017	102700	13542450	13460	13460	13460	13460	0
487	20241017	102600	13542450	13460	13460	13460	13460	0
488	20241017	102500	13542450	13460	13490	13490	13460	185
489	20241017	102400	11049220	13490	13490	13490	13490	0
490	20241017	102300	11049220	13490	13490	13490	13490	0
491	20241017	102200	11049220	13490	13490	13490	13490	0
492	20241017	102100	11049220	13490	13500	13500	13490	101
493	20241017	102000	9686500	13590	13590	13590	13590	0
494	20241017	101900	9686500	13590	13590	13590	13590	0
495	20241017	101800	9686500	13590	13590	13590	13590	0
496	20241017	101700	9686500	13590	13590	13590	13590	0
497	20241017	101600	9686500	13590	13590	13590	13590	0
498	20241017	101500	9686500	13590	13590	13590	13590	0
499	20241017	101400	9686500	13590	13590	13590	13590	12
500	20241017	101300	9523420	13510	13510	13510	13510	57
501	20241017	101200	8753350	13510	13510	13510	13510	0
502	20241017	101100	8753350	13510	13510	13510	13510	0
503	20241017	101000	8753350	13510	13510	13510	13510	0
504	20241017	100900	8753350	13510	13510	13510	13510	0
505	20241017	100800	8753350	13510	13510	13510	13510	0
506	20241017	100700	8753350	13510	13510	13510	13510	0
507	20241017	100600	8753350	13510	13510	13510	13510	5
508	20241017	100500	8685800	13490	13490	13490	13490	0
509	20241017	100400	8685800	13490	13490	13490	13490	0
510	20241017	100300	8685800	13490	13490	13490	13490	0
511	20241017	100200	8685800	13490	13490	13490	13490	0
512	20241017	100100	8685800	13490	13490	13490	13490	0
513	20241017	100000	8685800	13490	13490	13490	13490	0
514	20241017	095900	8685800	13490	13510	13510	13490	65
515	20241017	095800	7807790	13510	13510	13510	13510	0
516	20241017	095700	7807790	13510	13510	13510	13510	2
517	20241017	095600	7780770	13500	13510	13510	13500	5
518	20241017	095500	7713250	13510	13510	13510	13510	3
519	20241017	095400	7672720	13510	13510	13510	13510	2
520	20241017	095300	7645700	13510	13510	13510	13510	2
521	20241017	095200	7618680	13510	13510	13510	13510	4
522	20241017	095100	7564640	13510	13510	13510	13510	4
523	20241017	095000	7510600	13510	13510	13510	13510	0
524	20241017	094900	7510600	13510	13510	13510	13510	0
525	20241017	094800	7510600	13510	13510	13510	13510	8
526	20241017	094700	7402520	13480	13480	13480	13480	0
527	20241017	094600	7402520	13480	13480	13480	13480	0
528	20241017	094500	7402520	13480	13480	13480	13480	0
529	20241017	094400	7402520	13480	13500	13500	13480	43
530	20241017	094300	6822120	13500	13500	13500	13500	30
531	20241017	094200	6417120	13510	13510	13510	13510	0
532	20241017	094100	6417120	13510	13510	13510	13510	0
533	20241017	094000	6417120	13510	13510	13510	13510	0
534	20241017	093900	6417120	13510	13510	13510	13510	0
535	20241017	093800	6417120	13510	13510	13510	13510	1
536	20241017	093700	6403610	13500	13500	13500	13500	0
537	20241017	093600	6403610	13500	13500	13500	13500	1
538	20241017	093500	6390110	13500	13500	13500	13500	16
539	20241017	093400	6174110	13510	13510	13510	13510	0
540	20241017	093300	6174110	13510	13510	13510	13510	1
541	20241017	093200	6160600	13510	13510	13510	13510	0
542	20241017	093100	6160600	13510	13510	13510	13510	0
543	20241017	093000	6160600	13510	13510	13510	13510	14
544	20241017	092900	5971460	13500	13510	13510	13500	100
545	20241017	092800	4621290	13510	13510	13510	13510	0
546	20241017	092700	4621290	13510	13510	13510	13510	1
547	20241017	092600	4607780	13530	13530	13530	13530	0
548	20241017	092500	4607780	13530	13530	13530	13530	0
549	20241017	092400	4607780	13530	13530	13530	13530	0
550	20241017	092300	4607780	13530	13530	13530	13530	4
551	20241017	092200	4553660	13530	13530	13530	13530	20
552	20241017	092100	4283060	13550	13550	13550	13550	0
553	20241017	092000	4283060	13550	13550	13550	13550	3
554	20241017	091900	4242410	13570	13570	13570	13570	0
555	20241017	091800	4242410	13570	13570	13570	13570	9
556	20241017	091700	4120280	13590	13590	13590	13590	0
557	20241017	091600	4120280	13590	13590	13590	13590	0
558	20241017	091500	4120280	13590	13590	13590	13590	0
559	20241017	091400	4120280	13590	13590	13590	13590	0
560	20241017	091300	4120280	13590	13570	13590	13570	8
561	20241017	091200	4011640	13600	13600	13600	13570	9
562	20241017	091100	3889390	13550	13550	13550	13550	0
563	20241017	091000	3889390	13550	13550	13550	13550	13
564	20241017	090900	3713240	13600	13600	13600	13600	25
565	20241017	090800	3373240	13700	13700	13700	13700	0
566	20241017	090700	3373240	13700	13700	13700	13700	0
567	20241017	090600	3373240	13700	13700	13700	13700	0
568	20241017	090500	3373240	13700	13700	13700	13700	0
569	20241017	090400	3373240	13700	13700	13700	13700	0
570	20241017	090300	3373240	13700	13580	13700	13580	70
571	20241017	090200	2417240	13580	13580	13580	13580	0
572	20241017	090100	2417240	13580	13580	13580	13580	0
573	20241017	090000	2417240	13580	13580	13580	13580	178