KissMeData/003300/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184000	99622830	13300	13300	13300	13300	9
3	20241018	183900	99622830	13300	13300	13300	13300	0
4	20241018	183800	99622830	13300	13300	13300	13300	0
5	20241018	183700	99622830	13300	13300	13300	13300	0
6	20241018	183600	99622830	13300	13300	13300	13300	0
7	20241018	183500	99622830	13300	13300	13300	13300	0
8	20241018	183400	99622830	13300	13300	13300	13300	0
9	20241018	183300	99622830	13300	13300	13300	13300	0
10	20241018	183200	99622830	13300	13300	13300	13300	0
11	20241018	183100	99622830	13300	13300	13300	13300	0
12	20241018	183000	99622830	13300	13300	13300	13300	0
13	20241018	182900	99622830	13300	13300	13300	13300	0
14	20241018	182800	99622830	13300	13300	13300	13300	0
15	20241018	182700	99622830	13300	13300	13300	13300	0
16	20241018	182600	99622830	13300	13300	13300	13300	0
17	20241018	182500	99622830	13300	13300	13300	13300	0
18	20241018	182400	99622830	13300	13300	13300	13300	0
19	20241018	182300	99622830	13300	13300	13300	13300	0
20	20241018	182200	99622830	13300	13300	13300	13300	0
21	20241018	182100	99622830	13300	13300	13300	13300	0
22	20241018	182000	99622830	13300	13300	13300	13300	0
23	20241018	181900	99622830	13300	13300	13300	13300	0
24	20241018	181800	99622830	13300	13300	13300	13300	0
25	20241018	181700	99622830	13300	13300	13300	13300	0
26	20241018	181600	99622830	13300	13300	13300	13300	0
27	20241018	181500	99622830	13300	13300	13300	13300	0
28	20241018	181400	99622830	13300	13300	13300	13300	0
29	20241018	181300	99622830	13300	13300	13300	13300	0
30	20241018	181200	99622830	13300	13300	13300	13300	0
31	20241018	181100	99622830	13300	13300	13300	13300	0
32	20241018	181000	99622830	13300	13300	13300	13300	9
33	20241018	180900	99622830	13300	13300	13300	13300	0
34	20241018	180800	99622830	13300	13300	13300	13300	0
35	20241018	180700	99622830	13300	13300	13300	13300	0
36	20241018	180600	99622830	13300	13300	13300	13300	0
37	20241018	180500	99622830	13300	13300	13300	13300	0
38	20241018	180400	99622830	13300	13300	13300	13300	0
39	20241018	180300	99622830	13300	13300	13300	13300	0
40	20241018	180200	99622830	13300	13300	13300	13300	0
41	20241018	180100	99622830	13300	13300	13300	13300	0
42	20241018	180000	99622830	13300	13300	13300	13300	0
43	20241018	175900	99622830	13300	13300	13300	13300	0
44	20241018	175800	99622830	13300	13300	13300	13300	0
45	20241018	175700	99622830	13300	13300	13300	13300	0
46	20241018	175600	99622830	13300	13300	13300	13300	0
47	20241018	175500	99622830	13300	13300	13300	13300	0
48	20241018	175400	99622830	13300	13300	13300	13300	0
49	20241018	175300	99622830	13300	13300	13300	13300	0
50	20241018	175200	99622830	13300	13300	13300	13300	0
51	20241018	175100	99622830	13300	13300	13300	13300	0
52	20241018	175000	99622830	13300	13300	13300	13300	0
53	20241018	174900	99622830	13300	13300	13300	13300	0
54	20241018	174800	99622830	13300	13300	13300	13300	0
55	20241018	174700	99622830	13300	13300	13300	13300	0
56	20241018	174600	99622830	13300	13300	13300	13300	0
57	20241018	174500	99622830	13300	13300	13300	13300	0
58	20241018	174400	99622830	13300	13300	13300	13300	0
59	20241018	174300	99622830	13300	13300	13300	13300	0
60	20241018	174200	99622830	13300	13300	13300	13300	0
61	20241018	174100	99622830	13300	13300	13300	13300	0
62	20241018	174000	99622830	13300	13300	13300	13300	9
63	20241018	173900	99622830	13300	13300	13300	13300	0
64	20241018	173800	99622830	13300	13300	13300	13300	0
65	20241018	173700	99622830	13300	13300	13300	13300	0
66	20241018	173600	99622830	13300	13300	13300	13300	0
67	20241018	173500	99622830	13300	13300	13300	13300	0
68	20241018	173400	99622830	13300	13300	13300	13300	0
69	20241018	173300	99622830	13300	13300	13300	13300	0
70	20241018	173200	99622830	13300	13300	13300	13300	0
71	20241018	173100	99622830	13300	13300	13300	13300	0
72	20241018	173000	99622830	13300	13300	13300	13300	0
73	20241018	172900	99622830	13300	13300	13300	13300	0
74	20241018	172800	99622830	13300	13300	13300	13300	0
75	20241018	172700	99622830	13300	13300	13300	13300	0
76	20241018	172600	99622830	13300	13300	13300	13300	0
77	20241018	172500	99622830	13300	13300	13300	13300	0
78	20241018	172400	99622830	13300	13300	13300	13300	0
79	20241018	172300	99622830	13300	13300	13300	13300	0
80	20241018	172200	99622830	13300	13300	13300	13300	0
81	20241018	172100	99622830	13300	13300	13300	13300	0
82	20241018	172000	99622830	13300	13300	13300	13300	0
83	20241018	171900	99622830	13300	13300	13300	13300	0
84	20241018	171800	99622830	13300	13300	13300	13300	0
85	20241018	171700	99622830	13300	13300	13300	13300	0
86	20241018	171600	99622830	13300	13300	13300	13300	0
87	20241018	171500	99622830	13300	13300	13300	13300	0
88	20241018	171400	99622830	13300	13300	13300	13300	0
89	20241018	171300	99622830	13300	13300	13300	13300	0
90	20241018	171200	99622830	13300	13300	13300	13300	0
91	20241018	171100	99622830	13300	13300	13300	13300	0
92	20241018	171000	99622830	13300	13300	13300	13300	9
93	20241018	170900	99622830	13300	13300	13300	13300	0
94	20241018	170800	99622830	13300	13300	13300	13300	0
95	20241018	170700	99622830	13300	13300	13300	13300	0
96	20241018	170600	99622830	13300	13300	13300	13300	0
97	20241018	170500	99622830	13300	13300	13300	13300	0
98	20241018	170400	99622830	13300	13300	13300	13300	0
99	20241018	170300	99622830	13300	13300	13300	13300	0
100	20241018	170200	99622830	13300	13300	13300	13300	0
101	20241018	170100	99622830	13300	13300	13300	13300	0
102	20241018	170000	99622830	13300	13300	13300	13300	0
103	20241018	165900	99622830	13300	13300	13300	13300	0
104	20241018	165800	99622830	13300	13300	13300	13300	0
105	20241018	165700	99622830	13300	13300	13300	13300	0
106	20241018	165600	99622830	13300	13300	13300	13300	0
107	20241018	165500	99622830	13300	13300	13300	13300	0
108	20241018	165400	99622830	13300	13300	13300	13300	0
109	20241018	165300	99622830	13300	13300	13300	13300	0
110	20241018	165200	99622830	13300	13300	13300	13300	0
111	20241018	165100	99622830	13300	13300	13300	13300	0
112	20241018	165000	99622830	13300	13300	13300	13300	0
113	20241018	164900	99622830	13300	13300	13300	13300	0
114	20241018	164800	99622830	13300	13300	13300	13300	0
115	20241018	164700	99622830	13300	13300	13300	13300	0
116	20241018	164600	99622830	13300	13300	13300	13300	0
117	20241018	164500	99622830	13300	13300	13300	13300	0
118	20241018	164400	99622830	13300	13300	13300	13300	0
119	20241018	164300	99622830	13300	13300	13300	13300	0
120	20241018	164200	99622830	13300	13300	13300	13300	0
121	20241018	164100	99622830	13300	13300	13300	13300	0
122	20241018	164000	99622830	13300	13300	13300	13300	9
123	20241018	163900	99622830	13300	13300	13300	13300	0
124	20241018	163800	99622830	13300	13300	13300	13300	0
125	20241018	163700	99622830	13300	13300	13300	13300	0
126	20241018	163600	99622830	13300	13300	13300	13300	0
127	20241018	163500	99622830	13300	13300	13300	13300	0
128	20241018	163400	99622830	13300	13300	13300	13300	0
129	20241018	163300	99622830	13300	13300	13300	13300	0
130	20241018	163200	99622830	13300	13300	13300	13300	0
131	20241018	163100	99622830	13300	13300	13300	13300	0
132	20241018	163000	99622830	13300	13300	13300	13300	0
133	20241018	162900	99622830	13300	13300	13300	13300	0
134	20241018	162800	99622830	13300	13300	13300	13300	0
135	20241018	162700	99622830	13300	13300	13300	13300	0
136	20241018	162600	99622830	13300	13300	13300	13300	0
137	20241018	162500	99622830	13300	13300	13300	13300	0
138	20241018	162400	99622830	13300	13300	13300	13300	0
139	20241018	162300	99622830	13300	13300	13300	13300	0
140	20241018	162200	99622830	13300	13300	13300	13300	0
141	20241018	162100	99622830	13300	13300	13300	13300	0
142	20241018	162000	99622830	13300	13300	13300	13300	0
143	20241018	161900	99622830	13300	13300	13300	13300	0
144	20241018	161800	99622830	13300	13300	13300	13300	0
145	20241018	161700	99622830	13300	13300	13300	13300	0
146	20241018	161600	99622830	13300	13300	13300	13300	0
147	20241018	161500	99622830	13300	13300	13300	13300	0
148	20241018	161400	99622830	13300	13300	13300	13300	0
149	20241018	161300	99622830	13300	13300	13300	13300	0
150	20241018	161200	99622830	13300	13300	13300	13300	0
151	20241018	161100	99622830	13300	13300	13300	13300	0
152	20241018	161000	99622830	13300	13300	13300	13300	9
153	20241018	160900	99622830	13300	13300	13300	13300	0
154	20241018	160800	99622830	13300	13300	13300	13300	0
155	20241018	160700	99622830	13300	13300	13300	13300	0
156	20241018	160600	99622830	13300	13300	13300	13300	0
157	20241018	160500	99622830	13300	13300	13300	13300	0
158	20241018	160400	99622830	13300	13300	13300	13300	0
159	20241018	160300	99622830	13300	13300	13300	13300	0
160	20241018	160200	99622830	13300	13300	13300	13300	0
161	20241018	160100	99622830	13300	13300	13300	13300	0
162	20241018	160000	99622830	13300	13300	13300	13300	0
163	20241018	155900	99622830	13300	13300	13300	13300	0
164	20241018	155800	99622830	13300	13300	13300	13300	0
165	20241018	155700	99622830	13300	13300	13300	13300	0
166	20241018	155600	99622830	13300	13300	13300	13300	0
167	20241018	155500	99622830	13300	13300	13300	13300	0
168	20241018	155400	99622830	13300	13300	13300	13300	0
169	20241018	155300	99622830	13300	13300	13300	13300	0
170	20241018	155200	99622830	13300	13300	13300	13300	0
171	20241018	155100	99622830	13300	13300	13300	13300	0
172	20241018	155000	99622830	13300	13300	13300	13300	0
173	20241018	154900	99622830	13300	13300	13300	13300	0
174	20241018	154800	99622830	13300	13300	13300	13300	0
175	20241018	154700	99622830	13300	13300	13300	13300	0
176	20241018	154600	99622830	13300	13300	13300	13300	0
177	20241018	154500	99622830	13300	13300	13300	13300	0
178	20241018	154400	99622830	13300	13300	13300	13300	0
179	20241018	154300	99622830	13300	13300	13300	13300	0
180	20241018	154200	99622830	13300	13300	13300	13300	0
181	20241018	154100	99622830	13300	13300	13300	13300	0
182	20241018	154000	99622830	13300	13300	13300	13300	9
183	20241018	153900	99622830	13300	13300	13300	13300	0
184	20241018	153800	99622830	13300	13300	13300	13300	0
185	20241018	153700	99622830	13300	13300	13300	13300	0
186	20241018	153600	99622830	13300	13300	13300	13300	0
187	20241018	153500	99622830	13300	13300	13300	13300	0
188	20241018	153400	99622830	13300	13300	13300	13300	0
189	20241018	153300	99622830	13300	13300	13300	13300	0
190	20241018	153200	99622830	13300	13300	13300	13300	0
191	20241018	153100	99622830	13300	13300	13300	13300	0
192	20241018	153000	99622830	13300	13300	13300	13300	9
193	20241018	152900	99503130	13300	13300	13300	13300	0
194	20241018	152800	99503130	13300	13300	13300	13300	0
195	20241018	152700	99503130	13300	13300	13300	13300	0
196	20241018	152600	99503130	13300	13300	13300	13300	0
197	20241018	152500	99503130	13300	13300	13300	13300	0
198	20241018	152400	99503130	13300	13300	13300	13300	0
199	20241018	152300	99503130	13300	13300	13300	13300	0
200	20241018	152200	99503130	13300	13300	13300	13300	0
201	20241018	152100	99503130	13300	13300	13300	13300	0
202	20241018	152000	99503130	13300	13300	13300	13300	0
203	20241018	151900	99503130	13300	13270	13300	13270	23
204	20241018	151800	99197560	13270	13270	13270	13270	9
205	20241018	151700	99078130	13270	13270	13270	13270	0
206	20241018	151600	99078130	13270	13280	13280	13270	113
207	20241018	151500	97578580	13290	13290	13290	13290	0
208	20241018	151400	97578580	13290	13290	13290	13290	0
209	20241018	151300	97578580	13290	13290	13290	13290	0
210	20241018	151200	97578580	13290	13290	13290	13290	11
211	20241018	151100	97432390	13290	13290	13290	13290	0
212	20241018	151000	97432390	13290	13290	13290	13290	0
213	20241018	150900	97432390	13290	13290	13290	13290	0
214	20241018	150800	97432390	13290	13290	13290	13290	13
215	20241018	150700	97259620	13290	13290	13290	13290	1
216	20241018	150600	97246330	13300	13300	13300	13300	0
217	20241018	150500	97246330	13300	13300	13300	13300	5
218	20241018	150400	97179830	13300	13300	13300	13300	0
219	20241018	150300	97179830	13300	13300	13300	13300	27
220	20241018	150200	96820730	13310	13310	13310	13310	0
221	20241018	150100	96820730	13310	13310	13310	13310	5
222	20241018	150000	96754180	13300	13290	13300	13290	52
223	20241018	145900	96062710	13300	13300	13300	13300	0
224	20241018	145800	96062710	13300	13300	13300	13300	0
225	20241018	145700	96062710	13300	13300	13300	13300	0
226	20241018	145600	96062710	13300	13300	13300	13300	0
227	20241018	145500	96062710	13300	13300	13300	13300	0
228	20241018	145400	96062710	13300	13300	13300	13300	0
229	20241018	145300	96062710	13300	13300	13300	13300	0
230	20241018	145200	96062710	13300	13300	13300	13300	0
231	20241018	145100	96062710	13300	13300	13300	13300	0
232	20241018	145000	96062710	13300	13300	13300	13300	0
233	20241018	144900	96062710	13300	13300	13300	13300	0
234	20241018	144800	96062710	13300	13300	13300	13300	0
235	20241018	144700	96062710	13300	13300	13300	13300	0
236	20241018	144600	96062710	13300	13300	13300	13300	0
237	20241018	144500	96062710	13300	13300	13300	13300	0
238	20241018	144400	96062710	13300	13300	13300	13300	0
239	20241018	144300	96062710	13300	13300	13300	13300	0
240	20241018	144200	96062710	13300	13280	13300	13280	6
241	20241018	144100	95982930	13300	13280	13300	13280	8
242	20241018	144000	95876550	13260	13260	13260	13260	22
243	20241018	143900	95584830	13280	13260	13280	13260	14
244	20241018	143800	95399170	13260	13260	13260	13260	7
245	20241018	143700	95306350	13260	13260	13260	13260	27
246	20241018	143600	94948330	13260	13260	13260	13260	20
247	20241018	143500	94683130	13260	13260	13260	13260	21
248	20241018	143400	94404670	13260	13260	13260	13260	26
249	20241018	143300	94059910	13260	13260	13260	13260	20
250	20241018	143200	93794710	13260	13260	13270	13260	22
251	20241018	143100	93502980	13260	13260	13260	13260	13
252	20241018	143000	93330600	13260	13260	13260	13260	34
253	20241018	142900	92879760	13260	13270	13270	13260	7
254	20241018	142800	92786920	13280	13260	13280	13260	17
255	20241018	142700	92561420	13260	13260	13260	13260	21
256	20241018	142600	92282960	13260	13260	13260	13260	13
257	20241018	142500	92110580	13260	13260	13260	13260	35
258	20241018	142400	91646480	13260	13260	13260	13260	7
259	20241018	142300	91553660	13260	13260	13260	13260	13
260	20241018	142200	91381280	13260	13260	13260	13260	34
261	20241018	142100	90930440	13260	13260	13260	13260	0
262	20241018	142000	90930440	13260	13270	13270	13260	62
263	20241018	141900	90108270	13260	13260	13260	13260	7
264	20241018	141800	90015450	13260	13260	13260	13260	27
265	20241018	141700	89657430	13260	13270	13270	13260	20
266	20241018	141600	89392150	13260	13260	13260	13260	7
267	20241018	141500	89299330	13260	13260	13260	13260	28
268	20241018	141400	88928050	13260	13260	13260	13260	20
269	20241018	141300	88662850	13260	13260	13260	13260	14
270	20241018	141200	88477210	13260	13260	13260	13260	20
271	20241018	141100	88212010	13260	13260	13260	13260	20
272	20241018	141000	87946810	13260	13260	13260	13260	14
273	20241018	140900	87761170	13260	13260	13260	13260	20
274	20241018	140800	87495970	13260	13260	13270	13260	97
275	20241018	140700	86208970	13270	13270	13270	13270	0
276	20241018	140600	86208970	13270	13260	13270	13260	58
277	20241018	140500	85439510	13260	13260	13260	13260	14
278	20241018	140400	85253870	13250	13250	13250	13250	20
279	20241018	140300	84988870	13250	13250	13270	13250	35
280	20241018	140200	84525100	13250	13250	13250	13250	0
281	20241018	140100	84525100	13250	13250	13250	13250	94
282	20241018	140000	83279600	13250	13250	13250	13250	7
283	20241018	135900	83186850	13250	13250	13250	13250	13
284	20241018	135800	83014600	13250	13250	13250	13250	34
285	20241018	135700	82564100	13250	13250	13250	13250	0
286	20241018	135600	82564100	13250	13250	13250	13250	33
287	20241018	135500	82126850	13250	13250	13250	13250	20
288	20241018	135400	81861850	13250	13250	13250	13250	0
289	20241018	135300	81861850	13250	13250	13250	13250	34
290	20241018	135200	81411350	13250	13250	13250	13250	20
291	20241018	135100	81146350	13250	13250	13250	13250	14
292	20241018	135000	80960850	13250	13250	13250	13250	20
293	20241018	134900	80695850	13240	13240	13240	13240	0
294	20241018	134800	80695850	13240	13240	13240	13240	35
295	20241018	134700	80232450	13240	13240	13240	13240	20
296	20241018	134600	79967650	13240	13240	13240	13240	15
297	20241018	134500	79769050	13240	13240	13240	13240	20
298	20241018	134400	79504250	13240	13240	13240	13240	34
299	20241018	134300	79054090	13240	13240	13240	13240	0
300	20241018	134200	79054090	13240	13240	13240	13240	20
301	20241018	134100	78789290	13240	13240	13240	13240	14
302	20241018	134000	78603930	13240	13240	13240	13240	20
303	20241018	133900	78339130	13240	13240	13240	13240	35
304	20241018	133800	77875730	13240	13240	13240	13240	0
305	20241018	133700	77875730	13240	13240	13240	13240	20
306	20241018	133600	77610930	13240	13240	13240	13240	34
307	20241018	133500	77160770	13240	13240	13240	13240	0
308	20241018	133400	77160770	13240	13240	13240	13240	34
309	20241018	133300	76710610	13240	13240	13240	13240	13
310	20241018	133200	76538490	13240	13240	13240	13240	7
311	20241018	133100	76445810	13240	13240	13240	13240	35
312	20241018	133000	75982410	13240	13250	13250	13240	653
313	20241018	132900	67335840	13240	13240	13240	13240	34
314	20241018	132800	66885680	13240	13240	13240	13240	20
315	20241018	132700	66620880	13240	13240	13240	13240	14
316	20241018	132600	66435520	13240	13240	13240	13240	36
317	20241018	132500	65958880	13240	13240	13240	13240	13
318	20241018	132400	65786760	13240	13240	13240	13240	21
319	20241018	132300	65508720	13240	13240	13240	13240	20
320	20241018	132200	65243920	13240	13240	13240	13240	19
321	20241018	132100	64992360	13240	13240	13240	13240	21
322	20241018	132000	64714320	13240	13240	13240	13240	20
323	20241018	131900	64449520	13240	13240	13240	13240	14
324	20241018	131800	64264160	13240	13240	13250	13240	20
325	20241018	131700	63999340	13240	13240	13240	13240	34
326	20241018	131600	63549180	13240	13240	13240	13240	0
327	20241018	131500	63549180	13240	13240	13240	13240	20
328	20241018	131400	63284380	13240	13240	13240	13240	27
329	20241018	131300	62926900	13240	13240	13240	13240	7
330	20241018	131200	62834220	13240	13240	13240	13240	35
331	20241018	131100	62370820	13240	13240	13240	13240	0
332	20241018	131000	62370820	13240	13240	13240	13240	20
333	20241018	130900	62106020	13240	13240	13240	13240	34
334	20241018	130800	61655860	13240	13240	13240	13240	0
335	20241018	130700	61655860	13240	13240	13240	13240	33
336	20241018	130600	61218940	13240	13240	13240	13240	13
337	20241018	130500	61046820	13240	13240	13240	13240	21
338	20241018	130400	60768780	13240	13240	13240	13240	21
339	20241018	130300	60490740	13240	13240	13240	13240	0
340	20241018	130200	60490740	13240	13240	13240	13240	33
341	20241018	130100	60053820	13240	13240	13240	13240	20
342	20241018	130000	59789020	13240	13240	13240	13240	14
343	20241018	125900	59603660	13240	13240	13240	13240	20
344	20241018	125800	59338860	13240	13240	13240	13240	20
345	20241018	125700	59074060	13240	13240	13240	13240	14
346	20241018	125600	58888700	13240	13240	13240	13240	20
347	20241018	125500	58623900	13240	13240	13240	13240	29
348	20241018	125400	58239940	13240	13240	13240	13240	7
349	20241018	125300	58147260	13240	13240	13240	13240	20
350	20241018	125200	57882460	13240	13240	13240	13240	14
351	20241018	125100	57697100	13240	13240	13240	13240	19
352	20241018	125000	57445540	13240	13240	13240	13240	34
353	20241018	124900	56995380	13240	13240	13240	13240	1
354	20241018	124800	56982140	13240	13240	13240	13240	34
355	20241018	124700	56531980	13240	13240	13240	13240	13
356	20241018	124600	56359860	13240	13240	13240	13240	7
357	20241018	124500	56267180	13240	13240	13240	13240	35
358	20241018	124400	55803780	13240	13240	13240	13240	32
359	20241018	124300	55380100	13240	13240	13240	13240	21
360	20241018	124200	55102060	13240	13240	13240	13240	34
361	20241018	124100	54651900	13240	13240	13240	13240	7
362	20241018	124000	54559220	13240	13240	13240	13240	27
363	20241018	123900	54201740	13250	13250	13250	13250	322
364	20241018	123800	49935240	13250	13260	13260	13250	157
365	20241018	123700	47853560	13280	13260	13280	13260	9
366	20241018	123600	47734180	13260	13260	13260	13260	13
367	20241018	123500	47561800	13260	13260	13280	13260	23
368	20241018	123400	47256780	13260	13260	13260	13260	20
369	20241018	123300	46991580	13260	13260	13260	13260	27
370	20241018	123200	46633560	13260	13260	13260	13260	960
371	20241018	123100	33903960	13260	13260	13260	13260	34
372	20241018	123000	33453120	13260	13260	13260	13260	0
373	20241018	122900	33453120	13260	13260	13260	13260	20
374	20241018	122800	33187920	13260	13260	13260	13260	28
375	20241018	122700	32816640	13260	13260	13260	13260	7
376	20241018	122600	32723820	13260	13260	13260	13260	34
377	20241018	122500	32272980	13260	13260	13260	13260	13
378	20241018	122400	32100600	13260	13260	13260	13260	7
379	20241018	122300	32007780	13260	13260	13260	13260	34
380	20241018	122200	31556940	13260	13260	13260	13260	13
381	20241018	122100	31384560	13260	13260	13260	13260	21
382	20241018	122000	31106100	13260	13260	13260	13260	21
383	20241018	121900	30827640	13260	13260	13260	13260	18
384	20241018	121800	30588960	13260	13260	13260	13260	21
385	20241018	121700	30310500	13260	13260	13260	13260	13
386	20241018	121600	30138120	13260	13260	13260	13260	21
387	20241018	121500	29859660	13260	13260	13260	13260	20
388	20241018	121400	29594460	13270	13270	13270	13270	22
389	20241018	121300	29302520	13280	13270	13280	13270	8
390	20241018	121200	29196350	13270	13270	13270	13270	22
391	20241018	121100	28904410	13270	13270	13270	13270	28
392	20241018	121000	28532850	13270	13270	13270	13270	7
393	20241018	120900	28439960	13270	13270	13270	13270	40
394	20241018	120800	27909160	13270	13270	13270	13270	25
395	20241018	120700	27577410	13270	13270	13270	13270	320
396	20241018	120600	23331010	13270	13270	13270	13270	46
397	20241018	120500	22720590	13280	13280	13280	13280	0
398	20241018	120400	22720590	13280	13280	13280	13280	10
399	20241018	120300	22587790	13280	13280	13280	13280	13
400	20241018	120200	22415150	13280	13280	13280	13280	7
401	20241018	120100	22322190	13280	13280	13280	13280	0
402	20241018	120000	22322190	13280	13280	13280	13280	0
403	20241018	115900	22322190	13280	13280	13280	13280	0
404	20241018	115800	22322190	13280	13280	13280	13280	0
405	20241018	115700	22322190	13280	13280	13280	13280	0
406	20241018	115600	22322190	13280	13280	13280	13280	0
407	20241018	115500	22322190	13280	13280	13280	13280	0
408	20241018	115400	22322190	13280	13280	13280	13280	0
409	20241018	115300	22322190	13280	13280	13280	13280	0
410	20241018	115200	22322190	13280	13280	13280	13280	0
411	20241018	115100	22322190	13280	13280	13280	13280	0
412	20241018	115000	22322190	13280	13280	13280	13280	0
413	20241018	114900	22322190	13280	13280	13280	13280	0
414	20241018	114800	22322190	13280	13280	13280	13280	0
415	20241018	114700	22322190	13280	13280	13280	13280	0
416	20241018	114600	22322190	13280	13280	13280	13280	0
417	20241018	114500	22322190	13280	13280	13280	13280	0
418	20241018	114400	22322190	13280	13280	13280	13280	0
419	20241018	114300	22322190	13280	13280	13280	13280	0
420	20241018	114200	22322190	13280	13280	13280	13280	0
421	20241018	114100	22322190	13280	13280	13280	13280	0
422	20241018	114000	22322190	13280	13280	13280	13280	0
423	20241018	113900	22322190	13280	13280	13280	13280	0
424	20241018	113800	22322190	13280	13280	13280	13280	0
425	20241018	113700	22322190	13280	13280	13280	13280	0
426	20241018	113600	22322190	13280	13280	13280	13280	0
427	20241018	113500	22322190	13280	13280	13280	13280	0
428	20241018	113400	22322190	13280	13280	13280	13280	1
429	20241018	113300	22308910	13290	13290	13290	13290	0
430	20241018	113200	22308910	13290	13290	13290	13290	0
431	20241018	113100	22308910	13290	13310	13310	13290	223
432	20241018	113000	19342890	13310	13310	13310	13310	0
433	20241018	112900	19342890	13310	13310	13310	13310	0
434	20241018	112800	19342890	13310	13300	13310	13300	26
435	20241018	112700	18997070	13300	13300	13300	13300	0
436	20241018	112600	18997070	13300	13300	13300	13300	1
437	20241018	112500	18983770	13290	13290	13290	13290	0
438	20241018	112400	18983770	13290	13290	13290	13290	0
439	20241018	112300	18983770	13290	13290	13290	13290	0
440	20241018	112200	18983770	13290	13290	13290	13290	0
441	20241018	112100	18983770	13290	13290	13290	13290	0
442	20241018	112000	18983770	13290	13290	13290	13290	0
443	20241018	111900	18983770	13290	13290	13290	13290	0
444	20241018	111800	18983770	13290	13290	13290	13290	0
445	20241018	111700	18983770	13290	13290	13290	13290	0
446	20241018	111600	18983770	13290	13290	13290	13290	0
447	20241018	111500	18983770	13290	13290	13290	13290	20
448	20241018	111400	18717970	13310	13310	13310	13310	0
449	20241018	111300	18717970	13310	13310	13310	13310	1
450	20241018	111200	18704660	13310	13310	13310	13310	0
451	20241018	111100	18704660	13310	13310	13310	13310	0
452	20241018	111000	18704660	13310	13310	13310	13310	0
453	20241018	110900	18704660	13310	13310	13310	13310	0
454	20241018	110800	18704660	13310	13310	13310	13310	0
455	20241018	110700	18704660	13310	13310	13310	13310	0
456	20241018	110600	18704660	13310	13310	13310	13310	0
457	20241018	110500	18704660	13310	13310	13310	13310	0
458	20241018	110400	18704660	13310	13310	13310	13310	0
459	20241018	110300	18704660	13310	13310	13310	13310	0
460	20241018	110200	18704660	13310	13310	13310	13310	0
461	20241018	110100	18704660	13310	13310	13310	13310	1
462	20241018	110000	18691350	13300	13300	13300	13300	0
463	20241018	105900	18691350	13300	13300	13300	13300	0
464	20241018	105800	18691350	13300	13300	13300	13300	0
465	20241018	105700	18691350	13300	13300	13300	13300	95
466	20241018	105600	17427850	13300	13300	13300	13300	344
467	20241018	105500	12852650	13290	13290	13290	13290	0
468	20241018	105400	12852650	13290	13290	13290	13290	1
469	20241018	105300	12839360	13300	13300	13300	13300	0
470	20241018	105200	12839360	13300	13300	13300	13300	0
471	20241018	105100	12839360	13300	13300	13300	13300	0
472	20241018	105000	12839360	13300	13310	13310	13300	48
473	20241018	104900	12200780	13310	13310	13310	13310	1
474	20241018	104800	12187470	13320	13320	13320	13320	0
475	20241018	104700	12187470	13320	13320	13320	13320	8
476	20241018	104600	12080910	13330	13330	13330	13330	0
477	20241018	104500	12080910	13330	13330	13330	13330	0
478	20241018	104400	12080910	13330	13330	13330	13330	74
479	20241018	104300	11094490	13310	13310	13310	13310	0
480	20241018	104200	11094490	13310	13310	13310	13310	17
481	20241018	104100	10868220	13310	13310	13310	13310	0
482	20241018	104000	10868220	13310	13310	13310	13310	0
483	20241018	103900	10868220	13310	13310	13310	13310	0
484	20241018	103800	10868220	13310	13310	13310	13310	17
485	20241018	103700	10641950	13310	13310	13310	13310	0
486	20241018	103600	10641950	13310	13310	13310	13310	0
487	20241018	103500	10641950	13310	13310	13310	13310	7
488	20241018	103400	10548780	13340	13340	13340	13340	0
489	20241018	103300	10548780	13340	13340	13340	13340	0
490	20241018	103200	10548780	13340	13340	13340	13340	0
491	20241018	103100	10548780	13340	13340	13340	13340	0
492	20241018	103000	10548780	13340	13340	13340	13340	0
493	20241018	102900	10548780	13340	13340	13340	13340	0
494	20241018	102800	10548780	13340	13340	13340	13340	14
495	20241018	102700	10362020	13320	13320	13320	13320	1
496	20241018	102600	10348700	13330	13330	13330	13330	1
497	20241018	102500	10335370	13330	13290	13340	13290	37
498	20241018	102400	9842070	13280	13280	13280	13280	0
499	20241018	102300	9842070	13280	13280	13280	13280	0
500	20241018	102200	9842070	13280	13280	13280	13280	0
501	20241018	102100	9842070	13280	13280	13280	13280	0
502	20241018	102000	9842070	13280	13280	13280	13280	0
503	20241018	101900	9842070	13280	13280	13280	13280	1
504	20241018	101800	9828790	13270	13270	13270	13270	0
505	20241018	101700	9828790	13270	13270	13270	13270	0
506	20241018	101600	9828790	13270	13270	13350	13270	61
507	20241018	101500	9014720	13350	13270	13350	13270	30
508	20241018	101400	8614300	13270	13270	13270	13270	0
509	20241018	101300	8614300	13270	13270	13270	13270	0
510	20241018	101200	8614300	13270	13270	13270	13270	0
511	20241018	101100	8614300	13270	13270	13270	13270	1
512	20241018	101000	8601030	13270	13270	13270	13270	1
513	20241018	100900	8587760	13270	13270	13270	13270	2
514	20241018	100800	8561220	13270	13270	13270	13270	1
515	20241018	100700	8547950	13270	13270	13270	13270	2
516	20241018	100600	8521410	13350	13350	13350	13350	0
517	20241018	100500	8521410	13350	13270	13350	13270	35
518	20241018	100400	8054320	13340	13300	13340	13270	17
519	20241018	100300	7828210	13270	13270	13270	13270	0
520	20241018	100200	7828210	13270	13270	13270	13270	65
521	20241018	100100	6965660	13270	13270	13270	13270	2
522	20241018	100000	6939120	13250	13250	13250	13250	0
523	20241018	095900	6939120	13250	13250	13250	13250	0
524	20241018	095800	6939120	13250	13250	13250	13250	0
525	20241018	095700	6939120	13250	13250	13250	13250	0
526	20241018	095600	6939120	13250	13250	13250	13250	0
527	20241018	095500	6939120	13250	13250	13250	13250	0
528	20241018	095400	6939120	13250	13250	13250	13250	0
529	20241018	095300	6939120	13250	13250	13250	13250	0
530	20241018	095200	6939120	13250	13250	13250	13250	0
531	20241018	095100	6939120	13250	13250	13250	13250	0
532	20241018	095000	6939120	13250	13250	13250	13250	19
533	20241018	094900	6687370	13250	13250	13250	13250	0
534	20241018	094800	6687370	13250	13250	13250	13250	0
535	20241018	094700	6687370	13250	13250	13250	13250	0
536	20241018	094600	6687370	13250	13250	13250	13250	0
537	20241018	094500	6687370	13250	13250	13250	13250	0
538	20241018	094400	6687370	13250	13250	13250	13250	0
539	20241018	094300	6687370	13250	13250	13250	13250	0
540	20241018	094200	6687370	13250	13250	13250	13250	0
541	20241018	094100	6687370	13250	13250	13250	13250	0
542	20241018	094000	6687370	13250	13250	13250	13250	0
543	20241018	093900	6687370	13250	13250	13250	13250	0
544	20241018	093800	6687370	13250	13250	13250	13250	0
545	20241018	093700	6687370	13250	13240	13250	13240	15
546	20241018	093600	6488750	13240	13240	13240	13240	0
547	20241018	093500	6488750	13240	13240	13240	13240	0
548	20241018	093400	6488750	13240	13240	13240	13240	2
549	20241018	093300	6462270	13220	13220	13220	13220	0
550	20241018	093200	6462270	13220	13220	13220	13220	201
551	20241018	093100	3805050	13220	13220	13220	13220	0
552	20241018	093000	3805050	13220	13220	13220	13220	0
553	20241018	092900	3805050	13220	13220	13220	13220	0
554	20241018	092800	3805050	13220	13220	13220	13220	0
555	20241018	092700	3805050	13220	13220	13220	13220	0
556	20241018	092600	3805050	13220	13220	13220	13220	0
557	20241018	092500	3805050	13220	13220	13220	13220	33
558	20241018	092400	3368790	13210	13210	13210	13210	0
559	20241018	092300	3368790	13210	13210	13210	13210	0
560	20241018	092200	3368790	13210	13210	13210	13210	0
561	20241018	092100	3368790	13210	13210	13210	13210	0
562	20241018	092000	3368790	13210	13210	13210	13210	1
563	20241018	091900	3355580	13250	13250	13250	13250	0
564	20241018	091800	3355580	13250	13250	13250	13250	0
565	20241018	091700	3355580	13250	13250	13250	13250	0
566	20241018	091600	3355580	13250	13250	13250	13250	0
567	20241018	091500	3355580	13250	13150	13250	13150	236
568	20241018	091400	252080	13260	13260	13260	13260	0
569	20241018	091300	252080	13260	13260	13260	13260	0
570	20241018	091200	252080	13260	13260	13260	13260	0
571	20241018	091100	252080	13260	13260	13260	13260	3
572	20241018	091000	212300	13260	13260	13260	13260	1
573	20241018	090900	199040	13270	13270	13270	13270	0
574	20241018	090800	199040	13270	13270	13270	13270	1
575	20241018	090700	185770	13260	13260	13260	13260	0
576	20241018	090600	185770	13260	13260	13260	13260	0
577	20241018	090500	185770	13260	13260	13260	13260	0
578	20241018	090400	185770	13260	13260	13260	13260	0
579	20241018	090300	185770	13260	13260	13260	13260	0
580	20241018	090200	185770	13260	13260	13260	13260	0
581	20241018	090100	185770	13260	13260	13260	13260	0
582	20241018	090000	185770	13260	13270	13270	13260	4