KissMeData/003300/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184000	89858680	13320	13320	13320	13320	15
3	20241024	183900	89858680	13320	13320	13320	13320	0
4	20241024	183800	89858680	13320	13320	13320	13320	0
5	20241024	183700	89858680	13320	13320	13320	13320	0
6	20241024	183600	89858680	13320	13320	13320	13320	0
7	20241024	183500	89858680	13320	13320	13320	13320	0
8	20241024	183400	89858680	13320	13320	13320	13320	0
9	20241024	183300	89858680	13320	13320	13320	13320	0
10	20241024	183200	89858680	13320	13320	13320	13320	0
11	20241024	183100	89858680	13320	13320	13320	13320	0
12	20241024	183000	89858680	13320	13320	13320	13320	0
13	20241024	182900	89858680	13320	13320	13320	13320	0
14	20241024	182800	89858680	13320	13320	13320	13320	0
15	20241024	182700	89858680	13320	13320	13320	13320	0
16	20241024	182600	89858680	13320	13320	13320	13320	0
17	20241024	182500	89858680	13320	13320	13320	13320	0
18	20241024	182400	89858680	13320	13320	13320	13320	0
19	20241024	182300	89858680	13320	13320	13320	13320	0
20	20241024	182200	89858680	13320	13320	13320	13320	0
21	20241024	182100	89858680	13320	13320	13320	13320	0
22	20241024	182000	89858680	13320	13320	13320	13320	0
23	20241024	181900	89858680	13320	13320	13320	13320	0
24	20241024	181800	89858680	13320	13320	13320	13320	0
25	20241024	181700	89858680	13320	13320	13320	13320	0
26	20241024	181600	89858680	13320	13320	13320	13320	0
27	20241024	181500	89858680	13320	13320	13320	13320	0
28	20241024	181400	89858680	13320	13320	13320	13320	0
29	20241024	181300	89858680	13320	13320	13320	13320	0
30	20241024	181200	89858680	13320	13320	13320	13320	0
31	20241024	181100	89858680	13320	13320	13320	13320	0
32	20241024	181000	89858680	13320	13320	13320	13320	15
33	20241024	180900	89858680	13320	13320	13320	13320	0
34	20241024	180800	89858680	13320	13320	13320	13320	0
35	20241024	180700	89858680	13320	13320	13320	13320	0
36	20241024	180600	89858680	13320	13320	13320	13320	0
37	20241024	180500	89858680	13320	13320	13320	13320	0
38	20241024	180400	89858680	13320	13320	13320	13320	0
39	20241024	180300	89858680	13320	13320	13320	13320	0
40	20241024	180200	89858680	13320	13320	13320	13320	0
41	20241024	180100	89858680	13320	13320	13320	13320	0
42	20241024	180000	89858680	13320	13320	13320	13320	0
43	20241024	175900	89858680	13320	13320	13320	13320	0
44	20241024	175800	89858680	13320	13320	13320	13320	0
45	20241024	175700	89858680	13320	13320	13320	13320	0
46	20241024	175600	89858680	13320	13320	13320	13320	0
47	20241024	175500	89858680	13320	13320	13320	13320	0
48	20241024	175400	89858680	13320	13320	13320	13320	0
49	20241024	175300	89858680	13320	13320	13320	13320	0
50	20241024	175200	89858680	13320	13320	13320	13320	0
51	20241024	175100	89858680	13320	13320	13320	13320	0
52	20241024	175000	89858680	13320	13320	13320	13320	0
53	20241024	174900	89858680	13320	13320	13320	13320	0
54	20241024	174800	89858680	13320	13320	13320	13320	0
55	20241024	174700	89858680	13320	13320	13320	13320	0
56	20241024	174600	89858680	13320	13320	13320	13320	0
57	20241024	174500	89858680	13320	13320	13320	13320	0
58	20241024	174400	89858680	13320	13320	13320	13320	0
59	20241024	174300	89858680	13320	13320	13320	13320	0
60	20241024	174200	89858680	13320	13320	13320	13320	0
61	20241024	174100	89858680	13320	13320	13320	13320	0
62	20241024	174000	89858680	13320	13320	13320	13320	15
63	20241024	173900	89858680	13320	13320	13320	13320	0
64	20241024	173800	89858680	13320	13320	13320	13320	0
65	20241024	173700	89858680	13320	13320	13320	13320	0
66	20241024	173600	89858680	13320	13320	13320	13320	0
67	20241024	173500	89858680	13320	13320	13320	13320	0
68	20241024	173400	89858680	13320	13320	13320	13320	0
69	20241024	173300	89858680	13320	13320	13320	13320	0
70	20241024	173200	89858680	13320	13320	13320	13320	0
71	20241024	173100	89858680	13320	13320	13320	13320	0
72	20241024	173000	89858680	13320	13320	13320	13320	0
73	20241024	172900	89858680	13320	13320	13320	13320	0
74	20241024	172800	89858680	13320	13320	13320	13320	0
75	20241024	172700	89858680	13320	13320	13320	13320	0
76	20241024	172600	89858680	13320	13320	13320	13320	0
77	20241024	172500	89858680	13320	13320	13320	13320	0
78	20241024	172400	89858680	13320	13320	13320	13320	0
79	20241024	172300	89858680	13320	13320	13320	13320	0
80	20241024	172200	89858680	13320	13320	13320	13320	0
81	20241024	172100	89858680	13320	13320	13320	13320	0
82	20241024	172000	89858680	13320	13320	13320	13320	0
83	20241024	171900	89858680	13320	13320	13320	13320	0
84	20241024	171800	89858680	13320	13320	13320	13320	0
85	20241024	171700	89858680	13320	13320	13320	13320	0
86	20241024	171600	89858680	13320	13320	13320	13320	0
87	20241024	171500	89858680	13320	13320	13320	13320	0
88	20241024	171400	89858680	13320	13320	13320	13320	0
89	20241024	171300	89858680	13320	13320	13320	13320	0
90	20241024	171200	89858680	13320	13320	13320	13320	0
91	20241024	171100	89858680	13320	13320	13320	13320	0
92	20241024	171000	89858680	13320	13320	13320	13320	15
93	20241024	170900	89858680	13320	13320	13320	13320	0
94	20241024	170800	89858680	13320	13320	13320	13320	0
95	20241024	170700	89858680	13320	13320	13320	13320	0
96	20241024	170600	89858680	13320	13320	13320	13320	0
97	20241024	170500	89858680	13320	13320	13320	13320	0
98	20241024	170400	89858680	13320	13320	13320	13320	0
99	20241024	170300	89858680	13320	13320	13320	13320	0
100	20241024	170200	89858680	13320	13320	13320	13320	0
101	20241024	170100	89858680	13320	13320	13320	13320	0
102	20241024	170000	89858680	13320	13320	13320	13320	0
103	20241024	165900	89858680	13320	13320	13320	13320	0
104	20241024	165800	89858680	13320	13320	13320	13320	0
105	20241024	165700	89858680	13320	13320	13320	13320	0
106	20241024	165600	89858680	13320	13320	13320	13320	0
107	20241024	165500	89858680	13320	13320	13320	13320	0
108	20241024	165400	89858680	13320	13320	13320	13320	0
109	20241024	165300	89858680	13320	13320	13320	13320	0
110	20241024	165200	89858680	13320	13320	13320	13320	0
111	20241024	165100	89858680	13320	13320	13320	13320	0
112	20241024	165000	89858680	13320	13320	13320	13320	0
113	20241024	164900	89858680	13320	13320	13320	13320	0
114	20241024	164800	89858680	13320	13320	13320	13320	0
115	20241024	164700	89858680	13320	13320	13320	13320	0
116	20241024	164600	89858680	13320	13320	13320	13320	0
117	20241024	164500	89858680	13320	13320	13320	13320	0
118	20241024	164400	89858680	13320	13320	13320	13320	0
119	20241024	164300	89858680	13320	13320	13320	13320	0
120	20241024	164200	89858680	13320	13320	13320	13320	0
121	20241024	164100	89858680	13320	13320	13320	13320	0
122	20241024	164000	89858680	13320	13320	13320	13320	15
123	20241024	163900	89858680	13320	13320	13320	13320	0
124	20241024	163800	89858680	13320	13320	13320	13320	0
125	20241024	163700	89858680	13320	13320	13320	13320	0
126	20241024	163600	89858680	13320	13320	13320	13320	0
127	20241024	163500	89858680	13320	13320	13320	13320	0
128	20241024	163400	89858680	13320	13320	13320	13320	0
129	20241024	163300	89858680	13320	13320	13320	13320	0
130	20241024	163200	89858680	13320	13320	13320	13320	0
131	20241024	163100	89858680	13320	13320	13320	13320	0
132	20241024	163000	89858680	13320	13320	13320	13320	0
133	20241024	162900	89858680	13320	13320	13320	13320	0
134	20241024	162800	89858680	13320	13320	13320	13320	0
135	20241024	162700	89858680	13320	13320	13320	13320	0
136	20241024	162600	89858680	13320	13320	13320	13320	0
137	20241024	162500	89858680	13320	13320	13320	13320	0
138	20241024	162400	89858680	13320	13320	13320	13320	0
139	20241024	162300	89858680	13320	13320	13320	13320	0
140	20241024	162200	89858680	13320	13320	13320	13320	0
141	20241024	162100	89858680	13320	13320	13320	13320	0
142	20241024	162000	89858680	13320	13320	13320	13320	0
143	20241024	161900	89858680	13320	13320	13320	13320	0
144	20241024	161800	89858680	13320	13320	13320	13320	0
145	20241024	161700	89858680	13320	13320	13320	13320	0
146	20241024	161600	89858680	13320	13320	13320	13320	0
147	20241024	161500	89858680	13320	13320	13320	13320	0
148	20241024	161400	89858680	13320	13320	13320	13320	0
149	20241024	161300	89858680	13320	13320	13320	13320	0
150	20241024	161200	89858680	13320	13320	13320	13320	0
151	20241024	161100	89858680	13320	13320	13320	13320	0
152	20241024	161000	89858680	13320	13320	13320	13320	15
153	20241024	160900	89858680	13320	13320	13320	13320	0
154	20241024	160800	89858680	13320	13320	13320	13320	0
155	20241024	160700	89858680	13320	13320	13320	13320	0
156	20241024	160600	89858680	13320	13320	13320	13320	0
157	20241024	160500	89858680	13320	13320	13320	13320	0
158	20241024	160400	89858680	13320	13320	13320	13320	0
159	20241024	160300	89858680	13320	13320	13320	13320	0
160	20241024	160200	89858680	13320	13320	13320	13320	0
161	20241024	160100	89858680	13320	13320	13320	13320	0
162	20241024	160000	89858680	13320	13320	13320	13320	0
163	20241024	155900	89858680	13320	13320	13320	13320	0
164	20241024	155800	89858680	13320	13320	13320	13320	0
165	20241024	155700	89858680	13320	13320	13320	13320	0
166	20241024	155600	89858680	13320	13320	13320	13320	0
167	20241024	155500	89858680	13320	13320	13320	13320	0
168	20241024	155400	89858680	13320	13320	13320	13320	0
169	20241024	155300	89858680	13320	13320	13320	13320	0
170	20241024	155200	89858680	13320	13320	13320	13320	0
171	20241024	155100	89858680	13320	13320	13320	13320	0
172	20241024	155000	89858680	13320	13320	13320	13320	0
173	20241024	154900	89858680	13320	13320	13320	13320	0
174	20241024	154800	89858680	13320	13320	13320	13320	0
175	20241024	154700	89858680	13320	13320	13320	13320	0
176	20241024	154600	89858680	13320	13320	13320	13320	0
177	20241024	154500	89858680	13320	13320	13320	13320	0
178	20241024	154400	89858680	13320	13320	13320	13320	0
179	20241024	154300	89858680	13320	13320	13320	13320	0
180	20241024	154200	89858680	13320	13320	13320	13320	0
181	20241024	154100	89858680	13320	13320	13320	13320	0
182	20241024	154000	89858680	13320	13320	13320	13320	15
183	20241024	153900	89858680	13320	13320	13320	13320	0
184	20241024	153800	89858680	13320	13320	13320	13320	0
185	20241024	153700	89858680	13320	13320	13320	13320	0
186	20241024	153600	89858680	13320	13320	13320	13320	0
187	20241024	153500	89858680	13320	13320	13320	13320	0
188	20241024	153400	89858680	13320	13320	13320	13320	0
189	20241024	153300	89858680	13320	13320	13320	13320	0
190	20241024	153200	89858680	13320	13320	13320	13320	0
191	20241024	153100	89858680	13320	13320	13320	13320	0
192	20241024	153000	89858680	13320	13320	13320	13320	15
193	20241024	152900	89658880	13330	13330	13330	13330	0
194	20241024	152800	89658880	13330	13330	13330	13330	0
195	20241024	152700	89658880	13330	13330	13330	13330	0
196	20241024	152600	89658880	13330	13330	13330	13330	0
197	20241024	152500	89658880	13330	13330	13330	13330	0
198	20241024	152400	89658880	13330	13330	13330	13330	0
199	20241024	152300	89658880	13330	13330	13330	13330	0
200	20241024	152200	89658880	13330	13330	13330	13330	0
201	20241024	152100	89658880	13330	13330	13330	13330	0
202	20241024	152000	89658880	13330	13330	13330	13330	0
203	20241024	151900	89658880	13330	13300	13330	13280	118
204	20241024	151800	88090860	13280	13280	13280	13280	316
205	20241024	151700	83894380	13290	13290	13290	13290	0
206	20241024	151600	83894380	13290	13290	13290	13290	1
207	20241024	151500	83881090	13290	13290	13290	13290	1000
208	20241024	151400	70591090	13300	13300	13300	13300	0
209	20241024	151300	70591090	13300	13300	13300	13300	0
210	20241024	151200	70591090	13300	13300	13300	13300	0
211	20241024	151100	70591090	13300	13330	13330	13300	1102
212	20241024	151000	55934430	13300	13300	13300	13300	1
213	20241024	150900	55921130	13300	13300	13300	13300	2
214	20241024	150800	55894530	13290	13270	13290	13270	775
215	20241024	150700	45602910	13260	13260	13260	13260	0
216	20241024	150600	45602910	13260	13260	13260	13260	5
217	20241024	150500	45536610	13260	13260	13260	13260	0
218	20241024	150400	45536610	13260	13260	13260	13260	0
219	20241024	150300	45536610	13260	13260	13260	13260	0
220	20241024	150200	45536610	13260	13260	13260	13260	0
221	20241024	150100	45536610	13260	13260	13260	13260	0
222	20241024	150000	45536610	13260	13260	13260	13260	0
223	20241024	145900	45536610	13260	13260	13260	13260	0
224	20241024	145800	45536610	13260	13260	13260	13260	0
225	20241024	145700	45536610	13260	13260	13260	13260	0
226	20241024	145600	45536610	13260	13260	13260	13260	0
227	20241024	145500	45536610	13260	13260	13260	13260	0
228	20241024	145400	45536610	13260	13260	13260	13260	7
229	20241024	145300	45443790	13270	13270	13270	13270	63
230	20241024	145200	44607780	13260	13260	13260	13260	0
231	20241024	145100	44607780	13260	13260	13260	13260	13
232	20241024	145000	44435400	13270	13270	13270	13270	0
233	20241024	144900	44435400	13270	13270	13270	13270	206
234	20241024	144800	41701780	13260	13260	13260	13260	0
235	20241024	144700	41701780	13260	13260	13260	13260	0
236	20241024	144600	41701780	13260	13260	13260	13260	0
237	20241024	144500	41701780	13260	13260	13260	13260	0
238	20241024	144400	41701780	13260	13260	13260	13260	0
239	20241024	144300	41701780	13260	13260	13260	13260	0
240	20241024	144200	41701780	13260	13260	13260	13260	0
241	20241024	144100	41701780	13260	13260	13260	13260	197
242	20241024	144000	39089560	13270	13270	13270	13270	3
243	20241024	143900	39049750	13270	13270	13270	13270	0
244	20241024	143800	39049750	13270	13270	13270	13270	2
245	20241024	143700	39023210	13260	13260	13260	13260	0
246	20241024	143600	39023210	13260	13270	13270	13260	200
247	20241024	143500	36370830	13280	13280	13280	13280	0
248	20241024	143400	36370830	13280	13280	13280	13280	0
249	20241024	143300	36370830	13280	13280	13280	13280	0
250	20241024	143200	36370830	13280	13280	13280	13280	0
251	20241024	143100	36370830	13280	13280	13280	13280	0
252	20241024	143000	36370830	13280	13280	13280	13280	0
253	20241024	142900	36370830	13280	13280	13280	13280	0
254	20241024	142800	36370830	13280	13280	13280	13280	0
255	20241024	142700	36370830	13280	13280	13280	13280	0
256	20241024	142600	36370830	13280	13280	13280	13280	0
257	20241024	142500	36370830	13280	13280	13280	13280	0
258	20241024	142400	36370830	13280	13280	13280	13280	0
259	20241024	142300	36370830	13280	13280	13280	13280	0
260	20241024	142200	36370830	13280	13280	13280	13280	0
261	20241024	142100	36370830	13280	13280	13280	13280	0
262	20241024	142000	36370830	13280	13280	13280	13280	0
263	20241024	141900	36370830	13280	13280	13280	13280	0
264	20241024	141800	36370830	13280	13280	13280	13280	0
265	20241024	141700	36370830	13280	13280	13280	13280	0
266	20241024	141600	36370830	13280	13280	13280	13280	0
267	20241024	141500	36370830	13280	13280	13280	13280	0
268	20241024	141400	36370830	13280	13280	13280	13280	0
269	20241024	141300	36370830	13280	13280	13280	13280	2
270	20241024	141200	36344270	13280	13280	13280	13280	0
271	20241024	141100	36344270	13280	13280	13280	13280	0
272	20241024	141000	36344270	13280	13280	13280	13280	0
273	20241024	140900	36344270	13280	13280	13280	13280	1
274	20241024	140800	36330990	13260	13260	13260	13260	0
275	20241024	140700	36330990	13260	13260	13260	13260	0
276	20241024	140600	36330990	13260	13260	13260	13260	0
277	20241024	140500	36330990	13260	13260	13260	13260	0
278	20241024	140400	36330990	13260	13260	13260	13260	0
279	20241024	140300	36330990	13260	13270	13270	13260	400
280	20241024	140200	31026900	13280	13280	13280	13280	0
281	20241024	140100	31026900	13280	13280	13280	13280	0
282	20241024	140000	31026900	13280	13280	13280	13280	0
283	20241024	135900	31026900	13280	13280	13280	13280	2
284	20241024	135800	31000340	13280	13280	13280	13280	0
285	20241024	135700	31000340	13280	13280	13280	13280	0
286	20241024	135600	31000340	13280	13280	13280	13280	0
287	20241024	135500	31000340	13280	13280	13280	13280	9
288	20241024	135400	30880820	13280	13280	13280	13280	0
289	20241024	135300	30880820	13280	13280	13280	13280	0
290	20241024	135200	30880820	13280	13280	13280	13280	0
291	20241024	135100	30880820	13280	13280	13280	13280	0
292	20241024	135000	30880820	13280	13280	13280	13280	0
293	20241024	134900	30880820	13280	13280	13280	13280	0
294	20241024	134800	30880820	13280	13280	13280	13280	0
295	20241024	134700	30880820	13280	13280	13280	13280	0
296	20241024	134600	30880820	13280	13280	13280	13280	0
297	20241024	134500	30880820	13280	13280	13280	13280	0
298	20241024	134400	30880820	13280	13280	13280	13280	0
299	20241024	134300	30880820	13280	13280	13280	13280	0
300	20241024	134200	30880820	13280	13280	13280	13280	0
301	20241024	134100	30880820	13280	13280	13280	13280	0
302	20241024	134000	30880820	13280	13280	13280	13280	0
303	20241024	133900	30880820	13280	13280	13280	13280	0
304	20241024	133800	30880820	13280	13280	13280	13280	0
305	20241024	133700	30880820	13280	13280	13280	13280	0
306	20241024	133600	30880820	13280	13280	13280	13280	0
307	20241024	133500	30880820	13280	13280	13280	13280	0
308	20241024	133400	30880820	13280	13280	13280	13280	0
309	20241024	133300	30880820	13280	13270	13280	13270	258
310	20241024	133200	27457120	13270	13270	13270	13270	0
311	20241024	133100	27457120	13270	13270	13270	13270	0
312	20241024	133000	27457120	13270	13270	13270	13270	0
313	20241024	132900	27457120	13270	13270	13270	13270	0
314	20241024	132800	27457120	13270	13270	13270	13270	0
315	20241024	132700	27457120	13270	13270	13270	13270	0
316	20241024	132600	27457120	13270	13270	13270	13270	0
317	20241024	132500	27457120	13270	13270	13270	13270	101
318	20241024	132400	26116850	13270	13270	13270	13270	0
319	20241024	132300	26116850	13270	13270	13270	13270	0
320	20241024	132200	26116850	13270	13270	13270	13270	0
321	20241024	132100	26116850	13270	13270	13270	13270	168
322	20241024	132000	23887490	13270	13270	13270	13270	0
323	20241024	131900	23887490	13270	13270	13270	13270	0
324	20241024	131800	23887490	13270	13270	13270	13270	0
325	20241024	131700	23887490	13270	13270	13270	13270	0
326	20241024	131600	23887490	13270	13270	13270	13270	0
327	20241024	131500	23887490	13270	13270	13270	13270	0
328	20241024	131400	23887490	13270	13270	13270	13270	0
329	20241024	131300	23887490	13270	13270	13270	13270	0
330	20241024	131200	23887490	13270	13270	13270	13270	0
331	20241024	131100	23887490	13270	13270	13270	13270	0
332	20241024	131000	23887490	13270	13270	13270	13270	0
333	20241024	130900	23887490	13270	13270	13270	13270	0
334	20241024	130800	23887490	13270	13270	13270	13270	0
335	20241024	130700	23887490	13270	13270	13270	13270	0
336	20241024	130600	23887490	13270	13270	13270	13270	0
337	20241024	130500	23887490	13270	13270	13270	13270	0
338	20241024	130400	23887490	13270	13270	13270	13270	0
339	20241024	130300	23887490	13270	13270	13270	13270	0
340	20241024	130200	23887490	13270	13270	13270	13270	0
341	20241024	130100	23887490	13270	13270	13270	13270	0
342	20241024	130000	23887490	13270	13270	13270	13270	1
343	20241024	125900	23874220	13260	13260	13260	13260	0
344	20241024	125800	23874220	13260	13260	13260	13260	3
345	20241024	125700	23834440	13270	13270	13270	13270	0
346	20241024	125600	23834440	13270	13270	13270	13270	0
347	20241024	125500	23834440	13270	13270	13270	13270	0
348	20241024	125400	23834440	13270	13270	13270	13270	4
349	20241024	125300	23781360	13270	13270	13270	13270	2
350	20241024	125200	23754820	13260	13270	13270	13260	66
351	20241024	125100	22879650	13270	13270	13270	13270	0
352	20241024	125000	22879650	13270	13270	13270	13270	0
353	20241024	124900	22879650	13270	13270	13270	13270	0
354	20241024	124800	22879650	13270	13270	13270	13270	0
355	20241024	124700	22879650	13270	13270	13270	13270	3
356	20241024	124600	22839840	13270	13270	13270	13270	0
357	20241024	124500	22839840	13270	13270	13270	13270	0
358	20241024	124400	22839840	13270	13270	13270	13270	0
359	20241024	124300	22839840	13270	13270	13270	13270	0
360	20241024	124200	22839840	13270	13270	13270	13270	0
361	20241024	124100	22839840	13270	13270	13270	13270	0
362	20241024	124000	22839840	13270	13270	13270	13270	0
363	20241024	123900	22839840	13270	13270	13270	13270	0
364	20241024	123800	22839840	13270	13270	13270	13270	0
365	20241024	123700	22839840	13270	13270	13270	13270	0
366	20241024	123600	22839840	13270	13270	13270	13270	0
367	20241024	123500	22839840	13270	13270	13270	13270	0
368	20241024	123400	22839840	13270	13270	13270	13270	0
369	20241024	123300	22839840	13270	13270	13270	13270	0
370	20241024	123200	22839840	13270	13270	13270	13270	289
371	20241024	123100	19004810	13270	13270	13270	13260	526
372	20241024	123000	12024930	13270	13270	13270	13270	0
373	20241024	122900	12024930	13270	13270	13270	13270	9
374	20241024	122800	11905500	13270	13270	13270	13270	0
375	20241024	122700	11905500	13270	13270	13270	13270	2
376	20241024	122600	11878960	13270	13270	13270	13270	0
377	20241024	122500	11878960	13270	13270	13270	13270	0
378	20241024	122400	11878960	13270	13270	13270	13270	0
379	20241024	122300	11878960	13270	13270	13270	13270	0
380	20241024	122200	11878960	13270	13270	13270	13270	0
381	20241024	122100	11878960	13270	13270	13270	13270	4
382	20241024	122000	11825880	13270	13270	13270	13270	0
383	20241024	121900	11825880	13270	13270	13270	13270	0
384	20241024	121800	11825880	13270	13270	13270	13270	0
385	20241024	121700	11825880	13270	13270	13270	13270	0
386	20241024	121600	11825880	13270	13270	13270	13270	0
387	20241024	121500	11825880	13270	13270	13270	13270	0
388	20241024	121400	11825880	13270	13270	13270	13270	0
389	20241024	121300	11825880	13270	13270	13270	13270	0
390	20241024	121200	11825880	13270	13270	13270	13270	0
391	20241024	121100	11825880	13270	13270	13270	13270	0
392	20241024	121000	11825880	13270	13270	13270	13270	1
393	20241024	120900	11812610	13270	13270	13270	13270	0
394	20241024	120800	11812610	13270	13270	13270	13270	0
395	20241024	120700	11812610	13270	13270	13270	13270	0
396	20241024	120600	11812610	13270	13270	13270	13270	0
397	20241024	120500	11812610	13270	13270	13270	13270	0
398	20241024	120400	11812610	13270	13270	13270	13270	0
399	20241024	120300	11812610	13270	13270	13270	13270	0
400	20241024	120200	11812610	13270	13270	13270	13270	0
401	20241024	120100	11812610	13270	13270	13270	13270	0
402	20241024	120000	11812610	13270	13270	13270	13270	0
403	20241024	115900	11812610	13270	13270	13270	13270	0
404	20241024	115800	11812610	13270	13270	13270	13270	0
405	20241024	115700	11812610	13270	13270	13270	13270	0
406	20241024	115600	11812610	13270	13270	13270	13270	0
407	20241024	115500	11812610	13270	13270	13270	13270	0
408	20241024	115400	11812610	13270	13270	13270	13270	0
409	20241024	115300	11812610	13270	13270	13270	13270	0
410	20241024	115200	11812610	13270	13270	13270	13270	0
411	20241024	115100	11812610	13270	13270	13270	13270	0
412	20241024	115000	11812610	13270	13270	13270	13270	0
413	20241024	114900	11812610	13270	13270	13270	13270	0
414	20241024	114800	11812610	13270	13270	13270	13270	0
415	20241024	114700	11812610	13270	13270	13270	13270	0
416	20241024	114600	11812610	13270	13270	13270	13270	0
417	20241024	114500	11812610	13270	13270	13270	13270	0
418	20241024	114400	11812610	13270	13270	13270	13270	0
419	20241024	114300	11812610	13270	13270	13270	13270	2
420	20241024	114200	11786070	13270	13270	13270	13270	0
421	20241024	114100	11786070	13270	13270	13270	13270	0
422	20241024	114000	11786070	13270	13270	13270	13270	0
423	20241024	113900	11786070	13270	13270	13270	13270	0
424	20241024	113800	11786070	13270	13270	13270	13270	0
425	20241024	113700	11786070	13270	13270	13270	13270	0
426	20241024	113600	11786070	13270	13270	13270	13270	0
427	20241024	113500	11786070	13270	13270	13270	13270	0
428	20241024	113400	11786070	13270	13270	13270	13270	0
429	20241024	113300	11786070	13270	13270	13270	13270	0
430	20241024	113200	11786070	13270	13270	13270	13270	0
431	20241024	113100	11786070	13270	13270	13270	13270	0
432	20241024	113000	11786070	13270	13270	13270	13270	0
433	20241024	112900	11786070	13270	13270	13270	13270	0
434	20241024	112800	11786070	13270	13270	13270	13270	0
435	20241024	112700	11786070	13270	13270	13270	13270	20
436	20241024	112600	11520670	13270	13270	13270	13270	0
437	20241024	112500	11520670	13270	13270	13270	13270	0
438	20241024	112400	11520670	13270	13270	13270	13270	0
439	20241024	112300	11520670	13270	13270	13270	13270	0
440	20241024	112200	11520670	13270	13270	13270	13270	0
441	20241024	112100	11520670	13270	13270	13270	13270	37
442	20241024	112000	11029680	13270	13270	13270	13270	0
443	20241024	111900	11029680	13270	13270	13270	13270	0
444	20241024	111800	11029680	13270	13270	13270	13270	0
445	20241024	111700	11029680	13270	13270	13270	13270	0
446	20241024	111600	11029680	13270	13270	13270	13270	0
447	20241024	111500	11029680	13270	13270	13270	13270	96
448	20241024	111400	9755760	13270	13270	13270	13270	0
449	20241024	111300	9755760	13270	13270	13270	13270	0
450	20241024	111200	9755760	13270	13270	13270	13270	30
451	20241024	111100	9357660	13280	13280	13280	13280	0
452	20241024	111000	9357660	13280	13280	13280	13280	0
453	20241024	110900	9357660	13280	13280	13280	13280	0
454	20241024	110800	9357660	13280	13280	13280	13280	0
455	20241024	110700	9357660	13280	13280	13280	13280	0
456	20241024	110600	9357660	13280	13270	13280	13270	338
457	20241024	110500	4872240	13270	13270	13270	13270	83
458	20241024	110400	3770830	13270	13270	13270	13270	0
459	20241024	110300	3770830	13270	13270	13270	13270	0
460	20241024	110200	3770830	13270	13270	13270	13270	100
461	20241024	110100	2443830	13270	13270	13270	13270	10
462	20241024	110000	2311130	13270	13270	13270	13270	1
463	20241024	105900	2297860	13270	13270	13270	13270	0
464	20241024	105800	2297860	13270	13270	13270	13270	0
465	20241024	105700	2297860	13270	13270	13270	13270	0
466	20241024	105600	2297860	13270	13270	13270	13270	0
467	20241024	105500	2297860	13270	13270	13270	13270	0
468	20241024	105400	2297860	13270	13270	13270	13270	0
469	20241024	105300	2297860	13270	13270	13270	13270	0
470	20241024	105200	2297860	13270	13270	13270	13270	0
471	20241024	105100	2297860	13270	13270	13270	13270	0
472	20241024	105000	2297860	13270	13270	13270	13270	0
473	20241024	104900	2297860	13270	13270	13270	13270	0
474	20241024	104800	2297860	13270	13270	13270	13270	0
475	20241024	104700	2297860	13270	13270	13270	13270	0
476	20241024	104600	2297860	13270	13270	13270	13270	0
477	20241024	104500	2297860	13270	13270	13270	13270	0
478	20241024	104400	2297860	13270	13270	13270	13270	0
479	20241024	104300	2297860	13270	13270	13270	13270	0
480	20241024	104200	2297860	13270	13270	13270	13270	0
481	20241024	104100	2297860	13270	13270	13270	13270	0
482	20241024	104000	2297860	13270	13270	13270	13270	0
483	20241024	103900	2297860	13270	13270	13270	13270	0
484	20241024	103800	2297860	13270	13270	13270	13270	0
485	20241024	103700	2297860	13270	13270	13270	13270	0
486	20241024	103600	2297860	13270	13270	13270	13270	0
487	20241024	103500	2297860	13270	13270	13270	13270	0
488	20241024	103400	2297860	13270	13270	13270	13270	0
489	20241024	103300	2297860	13270	13270	13270	13270	0
490	20241024	103200	2297860	13270	13270	13270	13270	11
491	20241024	103100	2151890	13270	13270	13270	13270	6
492	20241024	103000	2072270	13270	13270	13270	13270	0
493	20241024	102900	2072270	13270	13270	13270	13270	1
494	20241024	102800	2059000	13270	13270	13270	13270	0
495	20241024	102700	2059000	13270	13270	13270	13270	0
496	20241024	102600	2059000	13270	13270	13270	13270	0
497	20241024	102500	2059000	13270	13270	13270	13270	0
498	20241024	102400	2059000	13270	13270	13270	13270	10
499	20241024	102300	1926300	13270	13270	13270	13270	0
500	20241024	102200	1926300	13270	13270	13270	13270	0
501	20241024	102100	1926300	13270	13270	13270	13270	0
502	20241024	102000	1926300	13270	13270	13270	13270	0
503	20241024	101900	1926300	13270	13270	13270	13270	0
504	20241024	101800	1926300	13270	13270	13270	13270	0
505	20241024	101700	1926300	13270	13270	13270	13270	0
506	20241024	101600	1926300	13270	13270	13270	13270	0
507	20241024	101500	1926300	13270	13270	13270	13270	0
508	20241024	101400	1926300	13270	13280	13280	13270	13
509	20241024	101300	1753740	13270	13270	13270	13270	0
510	20241024	101200	1753740	13270	13270	13270	13270	0
511	20241024	101100	1753740	13270	13270	13270	13270	0
512	20241024	101000	1753740	13270	13270	13270	13270	0
513	20241024	100900	1753740	13270	13270	13270	13270	6
514	20241024	100800	1674120	13270	13270	13270	13270	9
515	20241024	100700	1554690	13280	13280	13280	13280	0
516	20241024	100600	1554690	13280	13280	13280	13280	0
517	20241024	100500	1554690	13280	13280	13280	13280	0
518	20241024	100400	1554690	13280	13280	13280	13280	2
519	20241024	100300	1528130	13260	13260	13260	13260	0
520	20241024	100200	1528130	13260	13260	13260	13260	0
521	20241024	100100	1528130	13260	13260	13260	13260	0
522	20241024	100000	1528130	13260	13260	13260	13260	0
523	20241024	095900	1528130	13260	13260	13260	13260	0
524	20241024	095800	1528130	13260	13260	13260	13260	0
525	20241024	095700	1528130	13260	13260	13260	13260	8
526	20241024	095600	1422050	13280	13280	13280	13280	0
527	20241024	095500	1422050	13280	13280	13280	13280	0
528	20241024	095400	1422050	13280	13280	13280	13280	10
529	20241024	095300	1289250	13280	13280	13280	13280	0
530	20241024	095200	1289250	13280	13280	13280	13280	0
531	20241024	095100	1289250	13280	13280	13280	13280	0
532	20241024	095000	1289250	13280	13280	13280	13280	1
533	20241024	094900	1275970	13280	13280	13280	13280	1
534	20241024	094800	1262690	13280	13280	13280	13280	1
535	20241024	094700	1249410	13280	13280	13280	13280	0
536	20241024	094600	1249410	13280	13270	13280	13260	9
537	20241024	094500	1129980	13270	13270	13270	13270	0
538	20241024	094400	1129980	13270	13270	13270	13270	0
539	20241024	094300	1129980	13270	13270	13270	13270	0
540	20241024	094200	1129980	13270	13270	13270	13270	10
541	20241024	094100	997280	13280	13280	13280	13280	2
542	20241024	094000	970720	13280	13280	13280	13280	0
543	20241024	093900	970720	13280	13280	13280	13280	1
544	20241024	093800	957440	13280	13280	13280	13280	0
545	20241024	093700	957440	13280	13280	13280	13280	2
546	20241024	093600	930880	13270	13270	13270	13270	0
547	20241024	093500	930880	13270	13270	13270	13270	6
548	20241024	093400	851260	13280	13280	13280	13280	0
549	20241024	093300	851260	13280	13280	13280	13280	4
550	20241024	093200	798140	13280	13280	13280	13280	1
551	20241024	093100	784860	13280	13280	13280	13280	1
552	20241024	093000	771580	13270	13270	13270	13270	0
553	20241024	092900	771580	13270	13270	13270	13270	0
554	20241024	092800	771580	13270	13270	13270	13270	0
555	20241024	092700	771580	13270	13270	13270	13270	0
556	20241024	092600	771580	13270	13270	13270	13270	0
557	20241024	092500	771580	13270	13270	13270	13270	0
558	20241024	092400	771580	13270	13270	13270	13270	0
559	20241024	092300	771580	13270	13270	13270	13270	0
560	20241024	092200	771580	13270	13270	13270	13270	0
561	20241024	092100	771580	13270	13270	13270	13270	0
562	20241024	092000	771580	13270	13270	13270	13270	0
563	20241024	091900	771580	13270	13270	13270	13270	0
564	20241024	091800	771580	13270	13270	13270	13270	0
565	20241024	091700	771580	13270	13270	13270	13270	23
566	20241024	091600	466370	13310	13310	13310	13310	0
567	20241024	091500	466370	13310	13310	13310	13310	0
568	20241024	091400	466370	13310	13310	13310	13310	0
569	20241024	091300	466370	13310	13310	13310	13310	0
570	20241024	091200	466370	13310	13310	13310	13310	0
571	20241024	091100	466370	13310	13320	13320	13310	12
572	20241024	091000	306640	13330	13330	13330	13330	0
573	20241024	090900	306640	13330	13330	13330	13330	0
574	20241024	090800	306640	13330	13330	13330	13330	0
575	20241024	090700	306640	13330	13330	13330	13330	0
576	20241024	090600	306640	13330	13330	13330	13330	0
577	20241024	090500	306640	13330	13330	13330	13330	12
578	20241024	090400	146680	13330	13330	13330	13330	0
579	20241024	090300	146680	13330	13330	13330	13330	0
580	20241024	090200	146680	13330	13330	13330	13330	0
581	20241024	090100	146680	13330	13330	13330	13330	0
582	20241024	090000	146680	13330	13380	13380	13330	11