KissMeData/001630/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183500	135184600	57900	57900	57900	57900	34
3	20241010	183400	135184600	57900	57900	57900	57900	0
4	20241010	183300	135184600	57900	57900	57900	57900	0
5	20241010	183200	135184600	57900	57900	57900	57900	0
6	20241010	183100	135184600	57900	57900	57900	57900	0
7	20241010	183000	135184600	57900	57900	57900	57900	0
8	20241010	182900	135184600	57900	57900	57900	57900	0
9	20241010	182800	135184600	57900	57900	57900	57900	0
10	20241010	182700	135184600	57900	57900	57900	57900	0
11	20241010	182600	135184600	57900	57900	57900	57900	0
12	20241010	182500	135184600	57900	57900	57900	57900	0
13	20241010	182400	135184600	57900	57900	57900	57900	0
14	20241010	182300	135184600	57900	57900	57900	57900	0
15	20241010	182200	135184600	57900	57900	57900	57900	0
16	20241010	182100	135184600	57900	57900	57900	57900	0
17	20241010	182000	135184600	57900	57900	57900	57900	0
18	20241010	181900	135184600	57900	57900	57900	57900	0
19	20241010	181800	135184600	57900	57900	57900	57900	0
20	20241010	181700	135184600	57900	57900	57900	57900	0
21	20241010	181600	135184600	57900	57900	57900	57900	0
22	20241010	181500	135184600	57900	57900	57900	57900	0
23	20241010	181400	135184600	57900	57900	57900	57900	0
24	20241010	181300	135184600	57900	57900	57900	57900	0
25	20241010	181200	135184600	57900	57900	57900	57900	0
26	20241010	181100	135184600	57900	57900	57900	57900	0
27	20241010	181000	135184600	57900	57900	57900	57900	0
28	20241010	180900	135184600	57900	57900	57900	57900	0
29	20241010	180800	135184600	57900	57900	57900	57900	0
30	20241010	180700	135184600	57900	57900	57900	57900	0
31	20241010	180600	135184600	57900	57900	57900	57900	0
32	20241010	180500	135184600	57900	57900	57900	57900	34
33	20241010	180400	135184600	57900	57900	57900	57900	0
34	20241010	180300	135184600	57900	57900	57900	57900	0
35	20241010	180200	135184600	57900	57900	57900	57900	0
36	20241010	180100	135184600	57900	57900	57900	57900	0
37	20241010	180000	135184600	57900	57900	57900	57900	0
38	20241010	175900	135184600	57900	57900	57900	57900	0
39	20241010	175800	135184600	57900	57900	57900	57900	0
40	20241010	175700	135184600	57900	57900	57900	57900	0
41	20241010	175600	135184600	57900	57900	57900	57900	0
42	20241010	175500	135184600	57900	57900	57900	57900	0
43	20241010	175400	135184600	57900	57900	57900	57900	0
44	20241010	175300	135184600	57900	57900	57900	57900	0
45	20241010	175200	135184600	57900	57900	57900	57900	0
46	20241010	175100	135184600	57900	57900	57900	57900	0
47	20241010	175000	135184600	57900	57900	57900	57900	0
48	20241010	174900	135184600	57900	57900	57900	57900	0
49	20241010	174800	135184600	57900	57900	57900	57900	0
50	20241010	174700	135184600	57900	57900	57900	57900	0
51	20241010	174600	135184600	57900	57900	57900	57900	0
52	20241010	174500	135184600	57900	57900	57900	57900	0
53	20241010	174400	135184600	57900	57900	57900	57900	0
54	20241010	174300	135184600	57900	57900	57900	57900	0
55	20241010	174200	135184600	57900	57900	57900	57900	0
56	20241010	174100	135184600	57900	57900	57900	57900	0
57	20241010	174000	135184600	57900	57900	57900	57900	0
58	20241010	173900	135184600	57900	57900	57900	57900	0
59	20241010	173800	135184600	57900	57900	57900	57900	0
60	20241010	173700	135184600	57900	57900	57900	57900	0
61	20241010	173600	135184600	57900	57900	57900	57900	0
62	20241010	173500	135184600	57900	57900	57900	57900	34
63	20241010	173400	135184600	57900	57900	57900	57900	0
64	20241010	173300	135184600	57900	57900	57900	57900	0
65	20241010	173200	135184600	57900	57900	57900	57900	0
66	20241010	173100	135184600	57900	57900	57900	57900	0
67	20241010	173000	135184600	57900	57900	57900	57900	0
68	20241010	172900	135184600	57900	57900	57900	57900	0
69	20241010	172800	135184600	57900	57900	57900	57900	0
70	20241010	172700	135184600	57900	57900	57900	57900	0
71	20241010	172600	135184600	57900	57900	57900	57900	0
72	20241010	172500	135184600	57900	57900	57900	57900	0
73	20241010	172400	135184600	57900	57900	57900	57900	0
74	20241010	172300	135184600	57900	57900	57900	57900	0
75	20241010	172200	135184600	57900	57900	57900	57900	0
76	20241010	172100	135184600	57900	57900	57900	57900	0
77	20241010	172000	135184600	57900	57900	57900	57900	0
78	20241010	171900	135184600	57900	57900	57900	57900	0
79	20241010	171800	135184600	57900	57900	57900	57900	0
80	20241010	171700	135184600	57900	57900	57900	57900	0
81	20241010	171600	135184600	57900	57900	57900	57900	0
82	20241010	171500	135184600	57900	57900	57900	57900	0
83	20241010	171400	135184600	57900	57900	57900	57900	0
84	20241010	171300	135184600	57900	57900	57900	57900	0
85	20241010	171200	135184600	57900	57900	57900	57900	0
86	20241010	171100	135184600	57900	57900	57900	57900	0
87	20241010	171000	135184600	57900	57900	57900	57900	0
88	20241010	170900	135184600	57900	57900	57900	57900	0
89	20241010	170800	135184600	57900	57900	57900	57900	0
90	20241010	170700	135184600	57900	57900	57900	57900	0
91	20241010	170600	135184600	57900	57900	57900	57900	0
92	20241010	170500	135184600	57900	57900	57900	57900	34
93	20241010	170400	135184600	57900	57900	57900	57900	0
94	20241010	170300	135184600	57900	57900	57900	57900	0
95	20241010	170200	135184600	57900	57900	57900	57900	0
96	20241010	170100	135184600	57900	57900	57900	57900	0
97	20241010	170000	135184600	57900	57900	57900	57900	0
98	20241010	165900	135184600	57900	57900	57900	57900	0
99	20241010	165800	135184600	57900	57900	57900	57900	0
100	20241010	165700	135184600	57900	57900	57900	57900	0
101	20241010	165600	135184600	57900	57900	57900	57900	0
102	20241010	165500	135184600	57900	57900	57900	57900	0
103	20241010	165400	135184600	57900	57900	57900	57900	0
104	20241010	165300	135184600	57900	57900	57900	57900	0
105	20241010	165200	135184600	57900	57900	57900	57900	0
106	20241010	165100	135184600	57900	57900	57900	57900	0
107	20241010	165000	135184600	57900	57900	57900	57900	0
108	20241010	164900	135184600	57900	57900	57900	57900	0
109	20241010	164800	135184600	57900	57900	57900	57900	0
110	20241010	164700	135184600	57900	57900	57900	57900	0
111	20241010	164600	135184600	57900	57900	57900	57900	0
112	20241010	164500	135184600	57900	57900	57900	57900	0
113	20241010	164400	135184600	57900	57900	57900	57900	0
114	20241010	164300	135184600	57900	57900	57900	57900	0
115	20241010	164200	135184600	57900	57900	57900	57900	0
116	20241010	164100	135184600	57900	57900	57900	57900	0
117	20241010	164000	135184600	57900	57900	57900	57900	0
118	20241010	163900	135184600	57900	57900	57900	57900	0
119	20241010	163800	135184600	57900	57900	57900	57900	0
120	20241010	163700	135184600	57900	57900	57900	57900	0
121	20241010	163600	135184600	57900	57900	57900	57900	0
122	20241010	163500	135184600	57900	57900	57900	57900	34
123	20241010	163400	135184600	57900	57900	57900	57900	0
124	20241010	163300	135184600	57900	57900	57900	57900	0
125	20241010	163200	135184600	57900	57900	57900	57900	0
126	20241010	163100	135184600	57900	57900	57900	57900	0
127	20241010	163000	135184600	57900	57900	57900	57900	0
128	20241010	162900	135184600	57900	57900	57900	57900	0
129	20241010	162800	135184600	57900	57900	57900	57900	0
130	20241010	162700	135184600	57900	57900	57900	57900	0
131	20241010	162600	135184600	57900	57900	57900	57900	0
132	20241010	162500	135184600	57900	57900	57900	57900	0
133	20241010	162400	135184600	57900	57900	57900	57900	0
134	20241010	162300	135184600	57900	57900	57900	57900	0
135	20241010	162200	135184600	57900	57900	57900	57900	0
136	20241010	162100	135184600	57900	57900	57900	57900	0
137	20241010	162000	135184600	57900	57900	57900	57900	0
138	20241010	161900	135184600	57900	57900	57900	57900	0
139	20241010	161800	135184600	57900	57900	57900	57900	0
140	20241010	161700	135184600	57900	57900	57900	57900	0
141	20241010	161600	135184600	57900	57900	57900	57900	0
142	20241010	161500	135184600	57900	57900	57900	57900	0
143	20241010	161400	135184600	57900	57900	57900	57900	0
144	20241010	161300	135184600	57900	57900	57900	57900	0
145	20241010	161200	135184600	57900	57900	57900	57900	0
146	20241010	161100	135184600	57900	57900	57900	57900	0
147	20241010	161000	135184600	57900	57900	57900	57900	0
148	20241010	160900	135184600	57900	57900	57900	57900	0
149	20241010	160800	135184600	57900	57900	57900	57900	0
150	20241010	160700	135184600	57900	57900	57900	57900	0
151	20241010	160600	135184600	57900	57900	57900	57900	0
152	20241010	160500	135184600	57900	57900	57900	57900	34
153	20241010	160400	135184600	57900	57900	57900	57900	0
154	20241010	160300	135184600	57900	57900	57900	57900	0
155	20241010	160200	135184600	57900	57900	57900	57900	0
156	20241010	160100	135184600	57900	57900	57900	57900	0
157	20241010	160000	135184600	57900	57900	57900	57900	0
158	20241010	155900	135184600	57900	57900	57900	57900	0
159	20241010	155800	135184600	57900	57900	57900	57900	0
160	20241010	155700	135184600	57900	57900	57900	57900	0
161	20241010	155600	135184600	57900	57900	57900	57900	0
162	20241010	155500	135184600	57900	57900	57900	57900	0
163	20241010	155400	135184600	57900	57900	57900	57900	0
164	20241010	155300	135184600	57900	57900	57900	57900	0
165	20241010	155200	135184600	57900	57900	57900	57900	0
166	20241010	155100	135184600	57900	57900	57900	57900	0
167	20241010	155000	135184600	57900	57900	57900	57900	0
168	20241010	154900	135184600	57900	57900	57900	57900	0
169	20241010	154800	135184600	57900	57900	57900	57900	0
170	20241010	154700	135184600	57900	57900	57900	57900	0
171	20241010	154600	135184600	57900	57900	57900	57900	0
172	20241010	154500	135184600	57900	57900	57900	57900	0
173	20241010	154400	135184600	57900	57900	57900	57900	0
174	20241010	154300	135184600	57900	57900	57900	57900	0
175	20241010	154200	135184600	57900	57900	57900	57900	0
176	20241010	154100	135184600	57900	57900	57900	57900	0
177	20241010	154000	135184600	57900	57900	57900	57900	0
178	20241010	153900	135184600	57900	57900	57900	57900	0
179	20241010	153800	135184600	57900	57900	57900	57900	0
180	20241010	153700	135184600	57900	57900	57900	57900	0
181	20241010	153600	135184600	57900	57900	57900	57900	0
182	20241010	153500	135184600	57900	57900	57900	57900	34
183	20241010	153400	135184600	57900	57900	57900	57900	0
184	20241010	153300	135184600	57900	57900	57900	57900	0
185	20241010	153200	135184600	57900	57900	57900	57900	0
186	20241010	153100	135184600	57900	57900	57900	57900	0
187	20241010	153000	135184600	57900	57900	57900	57900	34
188	20241010	152900	133216000	57700	57700	57700	57700	0
189	20241010	152800	133216000	57700	57700	57700	57700	0
190	20241010	152700	133216000	57700	57700	57700	57700	0
191	20241010	152600	133216000	57700	57700	57700	57700	0
192	20241010	152500	133216000	57700	57700	57700	57700	0
193	20241010	152400	133216000	57700	57700	57700	57700	0
194	20241010	152300	133216000	57700	57700	57700	57700	0
195	20241010	152200	133216000	57700	57700	57700	57700	0
196	20241010	152100	133216000	57700	57700	57700	57700	0
197	20241010	152000	133216000	57700	57700	57700	57700	0
198	20241010	151900	133216000	57700	57700	57700	57700	27
199	20241010	151800	131658100	58000	58000	58000	58000	9
200	20241010	151700	131136100	58000	58000	58000	58000	54
201	20241010	151600	128004100	58000	57800	58000	57800	79
202	20241010	151500	123429400	57900	57800	57900	57800	59
203	20241010	151400	120013500	57900	57900	57900	57800	27
204	20241010	151300	118450400	57900	57800	57900	57800	12
205	20241010	151200	117755800	57900	57900	57900	57800	24
206	20241010	151100	116366400	57800	57900	57900	57800	13
207	20241010	151000	115613900	57800	57900	57900	57700	15
208	20241010	150900	114746100	57900	57900	57900	57900	14
209	20241010	150800	113935500	57900	57900	57900	57900	12
210	20241010	150700	113240700	57900	57900	57900	57900	23
211	20241010	150600	111909000	57900	57900	57900	57900	13
212	20241010	150500	111156300	57900	57900	57900	57900	54
213	20241010	150400	108029700	57900	57900	57900	57900	13
214	20241010	150300	107277000	57800	57900	57900	57800	17
215	20241010	150200	106292900	57900	57900	57900	57900	13
216	20241010	150100	105540200	57900	57900	57900	57900	11
217	20241010	150000	104903300	57800	57800	57800	57800	25
218	20241010	145900	103458300	57800	57800	57800	57800	11
219	20241010	145800	102822500	57800	57800	57800	57800	20
220	20241010	145700	101666500	57800	57800	57800	57800	11
221	20241010	145600	101030700	57800	57800	57800	57800	21
222	20241010	145500	99816900	57800	57800	57800	57800	10
223	20241010	145400	99238900	57800	57800	57800	57800	10
224	20241010	145300	98660900	57900	57900	57900	57900	19
225	20241010	145200	97560800	57800	57800	57800	57800	9
226	20241010	145100	97040600	57800	57800	57900	57800	33
227	20241010	145000	95132100	57800	57800	57800	57800	11
228	20241010	144900	94496300	57700	57800	57800	57700	31
229	20241010	144800	92706500	57800	57900	57900	57800	13
230	20241010	144700	91954000	57800	57800	57900	57800	17
231	20241010	144600	90970300	57800	57800	57800	57800	12
232	20241010	144500	90276700	57800	57800	57800	57800	9
233	20241010	144400	89756500	57800	57700	57800	57700	27
234	20241010	144300	88196000	57800	57800	57800	57800	11
235	20241010	144200	87560200	57700	57800	57800	57700	22
236	20241010	144100	86289900	57700	57700	57700	57700	10
237	20241010	144000	85712900	57700	57700	57700	57700	1
238	20241010	143900	85655200	57700	57900	57900	57700	69
239	20241010	143800	81670000	57900	57900	57900	57900	9
240	20241010	143700	81148900	57900	57900	57900	57900	21
241	20241010	143600	79933000	57900	57900	57900	57900	9
242	20241010	143500	79411900	57800	57800	57800	57800	20
243	20241010	143400	78255900	57800	57800	57800	57800	9
244	20241010	143300	77735700	57800	57800	57800	57800	32
245	20241010	143200	75886100	57800	57700	57800	57700	21
246	20241010	143100	74673400	57700	57700	57700	57700	9
247	20241010	143000	74154100	57600	57600	57600	57600	15
248	20241010	142900	73290100	57500	57500	57500	57500	7
249	20241010	142800	72887600	57400	57300	57400	57300	21
250	20241010	142700	71682600	57200	57200	57200	57200	0
251	20241010	142600	71682600	57200	57200	57200	57200	3
252	20241010	142500	71511000	57200	57200	57200	57200	0
253	20241010	142400	71511000	57200	57200	57200	57200	0
254	20241010	142300	71511000	57200	57200	57200	57200	3
255	20241010	142200	71339400	57200	57200	57200	57200	0
256	20241010	142100	71339400	57200	57200	57200	57200	0
257	20241010	142000	71339400	57200	57200	57200	57200	3
258	20241010	141900	71167800	57200	57200	57200	57200	0
259	20241010	141800	71167800	57200	57200	57200	57200	2
260	20241010	141700	71053400	57200	57200	57200	57200	0
261	20241010	141600	71053400	57200	57200	57200	57200	0
262	20241010	141500	71053400	57200	57200	57200	57200	3
263	20241010	141400	70881800	57200	57200	57200	57200	0
264	20241010	141300	70881800	57200	57200	57200	57200	0
265	20241010	141200	70881800	57200	57300	57300	57200	27
266	20241010	141100	69334900	57300	57300	57300	57300	48
267	20241010	141000	66584500	57200	57200	57200	57200	0
268	20241010	140900	66584500	57200	57200	57200	57200	67
269	20241010	140800	62752100	57100	57100	57100	57100	1
270	20241010	140700	62695000	57100	57100	57100	57100	13
271	20241010	140600	61952700	56800	56800	56800	56800	0
272	20241010	140500	61952700	56800	56800	56800	56800	0
273	20241010	140400	61952700	56800	56800	57000	56800	11
274	20241010	140300	61326500	56600	56600	56600	56600	0
275	20241010	140200	61326500	56600	56600	56600	56600	0
276	20241010	140100	61326500	56600	56600	56600	56600	2
277	20241010	140000	61213300	56600	56600	56600	56600	0
278	20241010	135900	61213300	56600	56600	56600	56600	0
279	20241010	135800	61213300	56600	56600	56600	56600	3
280	20241010	135700	61043500	56600	56600	56600	56600	0
281	20241010	135600	61043500	56600	56600	56600	56600	2
282	20241010	135500	60930300	56600	56600	56600	56600	0
283	20241010	135400	60930300	56600	56600	56600	56600	0
284	20241010	135300	60930300	56600	56600	56600	56600	3
285	20241010	135200	60760500	56800	56800	56800	56800	0
286	20241010	135100	60760500	56800	56800	56800	56800	6
287	20241010	135000	60419700	56600	56600	56600	56600	2
288	20241010	134900	60306500	56700	56700	56700	56700	0
289	20241010	134800	60306500	56700	56800	56800	56700	119
290	20241010	134700	53558900	56800	56800	56800	56800	0
291	20241010	134600	53558900	56800	56800	56800	56800	0
292	20241010	134500	53558900	56800	56800	56800	56800	2
293	20241010	134400	53445300	56800	56800	56800	56800	0
294	20241010	134300	53445300	56800	56800	56800	56800	0
295	20241010	134200	53445300	56800	56800	56800	56800	3
296	20241010	134100	53274900	56800	56800	56800	56800	0
297	20241010	134000	53274900	56800	56800	56800	56800	0
298	20241010	133900	53274900	56800	56800	56800	56800	2
299	20241010	133800	53161300	56800	56800	56800	56800	0
300	20241010	133700	53161300	56800	56800	56800	56800	3
301	20241010	133600	52990900	56800	56800	56800	56800	0
302	20241010	133500	52990900	56800	56800	56800	56800	0
303	20241010	133400	52990900	56800	56800	56800	56800	2
304	20241010	133300	52877300	56800	56800	56800	56800	0
305	20241010	133200	52877300	56800	56800	56800	56800	0
306	20241010	133100	52877300	56800	56800	56800	56800	3
307	20241010	133000	52706900	56800	56800	56800	56800	0
308	20241010	132900	52706900	56800	56800	56800	56800	2
309	20241010	132800	52593300	56800	56800	56800	56800	0
310	20241010	132700	52593300	56800	56800	56800	56800	0
311	20241010	132600	52593300	56800	56800	56800	56800	3
312	20241010	132500	52422900	56800	56800	56800	56800	0
313	20241010	132400	52422900	56800	56800	56800	56800	0
314	20241010	132300	52422900	56800	56800	56800	56800	2
315	20241010	132200	52309300	56800	56800	56800	56800	0
316	20241010	132100	52309300	56800	56800	56800	56800	0
317	20241010	132000	52309300	56800	56800	56800	56800	3
318	20241010	131900	52138900	56800	56800	56800	56800	0
319	20241010	131800	52138900	56800	56700	56800	56700	3
320	20241010	131700	51968700	56700	56700	56700	56700	0
321	20241010	131600	51968700	56700	56700	56700	56700	0
322	20241010	131500	51968700	56700	56700	56700	56700	3
323	20241010	131400	51798600	56700	56700	56700	56700	0
324	20241010	131300	51798600	56700	56700	56700	56700	0
325	20241010	131200	51798600	56700	56700	56700	56700	2
326	20241010	131100	51685200	56700	56700	56700	56700	0
327	20241010	131000	51685200	56700	56700	56700	56700	0
328	20241010	130900	51685200	56700	56900	56900	56700	13
329	20241010	130800	50946100	56700	56700	56700	56700	0
330	20241010	130700	50946100	56700	56700	56700	56700	2
331	20241010	130600	50832700	56800	56800	56800	56800	1
332	20241010	130500	50775900	56700	56700	56700	56700	0
333	20241010	130400	50775900	56700	56700	56700	56700	3
334	20241010	130300	50605800	56700	56700	56700	56700	0
335	20241010	130200	50605800	56700	56700	56700	56700	0
336	20241010	130100	50605800	56700	56700	56700	56700	4
337	20241010	130000	50379000	56700	56700	56700	56700	0
338	20241010	125900	50379000	56700	56700	56700	56700	3
339	20241010	125800	50208900	56700	56700	56700	56700	0
340	20241010	125700	50208900	56700	56700	56700	56700	0
341	20241010	125600	50208900	56700	56700	56700	56700	2
342	20241010	125500	50095500	56700	56700	56700	56700	0
343	20241010	125400	50095500	56700	56700	56700	56700	0
344	20241010	125300	50095500	56700	56700	56700	56700	3
345	20241010	125200	49925400	56700	56700	56700	56700	0
346	20241010	125100	49925400	56700	56700	56700	56700	0
347	20241010	125000	49925400	56700	56700	56700	56700	2
348	20241010	124900	49812000	56700	56700	56700	56700	0
349	20241010	124800	49812000	56700	56700	56700	56700	3
350	20241010	124700	49641900	56700	56700	56700	56700	0
351	20241010	124600	49641900	56700	56700	56700	56700	0
352	20241010	124500	49641900	56700	56700	56700	56700	3
353	20241010	124400	49471800	56900	56900	56900	56900	0
354	20241010	124300	49471800	56900	56900	56900	56900	0
355	20241010	124200	49471800	56900	56800	56900	56800	4
356	20241010	124100	49244500	56800	56800	56800	56800	0
357	20241010	124000	49244500	56800	56800	56800	56800	0
358	20241010	123900	49244500	56800	56800	56800	56800	2
359	20241010	123800	49130900	56800	56800	56800	56800	0
360	20241010	123700	49130900	56800	56800	56800	56800	3
361	20241010	123600	48960500	56800	56800	56800	56800	0
362	20241010	123500	48960500	56800	56800	56800	56800	1
363	20241010	123400	48903700	56600	56600	56600	56600	2
364	20241010	123300	48790500	56800	56800	56800	56800	0
365	20241010	123200	48790500	56800	56800	56800	56800	1
366	20241010	123100	48733700	56600	56600	56600	56600	3
367	20241010	123000	48563900	56600	56600	56600	56600	0
368	20241010	122900	48563900	56600	56600	56600	56600	2
369	20241010	122800	48450700	56800	56800	56800	56800	0
370	20241010	122700	48450700	56800	56800	56800	56800	2
371	20241010	122600	48337100	56600	56600	56600	56600	3
372	20241010	122500	48167300	56700	56700	56700	56700	0
373	20241010	122400	48167300	56700	56700	56700	56700	1
374	20241010	122300	48110600	56500	56600	56700	56500	52
375	20241010	122200	45163800	56500	56500	56500	56500	0
376	20241010	122100	45163800	56500	56500	56500	56500	0
377	20241010	122000	45163800	56500	56500	56500	56500	3
378	20241010	121900	44994300	56500	56500	56500	56500	0
379	20241010	121800	44994300	56500	56600	56600	56500	8
380	20241010	121700	44541700	56500	56500	56500	56500	0
381	20241010	121600	44541700	56500	56500	56500	56500	0
382	20241010	121500	44541700	56500	56500	56500	56500	3
383	20241010	121400	44372200	56500	56500	56500	56500	0
384	20241010	121300	44372200	56500	56500	56500	56500	0
385	20241010	121200	44372200	56500	56500	56500	56500	2
386	20241010	121100	44259200	56500	56500	56500	56500	0
387	20241010	121000	44259200	56500	56500	56500	56500	3
388	20241010	120900	44089700	56500	56500	56500	56500	0
389	20241010	120800	44089700	56500	56500	56500	56500	0
390	20241010	120700	44089700	56500	56500	56500	56500	2
391	20241010	120600	43976700	56500	56500	56500	56500	0
392	20241010	120500	43976700	56500	56500	56500	56500	0
393	20241010	120400	43976700	56500	56500	56500	56500	3
394	20241010	120300	43807200	56600	56600	56600	56600	0
395	20241010	120200	43807200	56600	56400	56600	56400	50
396	20241010	120100	40980100	56300	56300	56300	56300	2
397	20241010	120000	40867500	56300	56300	56300	56300	0
398	20241010	115900	40867500	56300	56300	56300	56300	3
399	20241010	115800	40698600	56300	56300	56300	56300	0
400	20241010	115700	40698600	56300	56300	56300	56300	0
401	20241010	115600	40698600	56300	56300	56300	56300	2
402	20241010	115500	40586000	56300	56300	56300	56300	1
403	20241010	115400	40529700	56300	56300	56300	56300	0
404	20241010	115300	40529700	56300	56400	56400	56300	26
405	20241010	115200	39064100	56400	56400	56400	56400	0
406	20241010	115100	39064100	56400	56400	56400	56400	0
407	20241010	115000	39064100	56400	56400	56400	56400	2
408	20241010	114900	38951300	56400	56400	56400	56400	0
409	20241010	114800	38951300	56400	56400	56400	56400	3
410	20241010	114700	38782100	56400	56400	56400	56400	0
411	20241010	114600	38782100	56400	56400	56400	56400	4
412	20241010	114500	38556500	56400	56400	56400	56400	2
413	20241010	114400	38443700	56400	56400	56400	56400	0
414	20241010	114300	38443700	56400	56400	56400	56400	0
415	20241010	114200	38443700	56400	56400	56400	56400	3
416	20241010	114100	38274500	56400	56400	56400	56400	0
417	20241010	114000	38274500	56400	56400	56400	56400	2
418	20241010	113900	38161700	56500	56500	56500	56500	2
419	20241010	113800	38048700	56500	56500	56500	56500	0
420	20241010	113700	38048700	56500	56500	56500	56500	28
421	20241010	113600	36466700	56500	56500	56500	56500	0
422	20241010	113500	36466700	56500	56500	56500	56500	10
423	20241010	113400	35901700	56500	56700	56700	56500	3
424	20241010	113300	35732000	56700	56700	56700	56700	0
425	20241010	113200	35732000	56700	56700	56700	56700	5
426	20241010	113100	35448500	56500	56500	56500	56500	3
427	20241010	113000	35279000	56500	56500	56500	56500	0
428	20241010	112900	35279000	56500	56500	56500	56500	2
429	20241010	112800	35166000	56700	56700	56700	56700	10
430	20241010	112700	34599000	56500	56500	56500	56500	0
431	20241010	112600	34599000	56500	56500	56500	56500	3
432	20241010	112500	34429500	56500	56500	56500	56500	0
433	20241010	112400	34429500	56500	56500	56500	56500	0
434	20241010	112300	34429500	56500	56500	56500	56500	2
435	20241010	112200	34316500	56500	56500	56500	56500	0
436	20241010	112100	34316500	56500	56500	56500	56500	0
437	20241010	112000	34316500	56500	56500	56500	56500	3
438	20241010	111900	34147000	56600	56600	56600	56600	0
439	20241010	111800	34147000	56600	56500	56600	56500	4
440	20241010	111700	33920800	56600	56600	56600	56600	0
441	20241010	111600	33920800	56600	56600	56600	56600	2
442	20241010	111500	33807600	56600	56600	56600	56600	1
443	20241010	111400	33751000	56700	56700	56700	56700	1
444	20241010	111300	33694300	56700	56700	56700	56700	40
445	20241010	111200	31426300	56500	56500	56500	56500	2
446	20241010	111100	31313300	56900	56900	56900	56900	0
447	20241010	111000	31313300	56900	56900	56900	56900	4
448	20241010	110900	31085700	56900	56900	56900	56900	0
449	20241010	110800	31085700	56900	56900	56900	56900	0
450	20241010	110700	31085700	56900	56900	56900	56900	2
451	20241010	110600	30971900	56900	56900	56900	56900	0
452	20241010	110500	30971900	56900	56900	56900	56900	0
453	20241010	110400	30971900	56900	56900	56900	56900	3
454	20241010	110300	30801200	56900	56900	56900	56900	0
455	20241010	110200	30801200	56900	56900	56900	56900	3
456	20241010	110100	30630500	56900	56900	56900	56900	2
457	20241010	110000	30516700	57000	57000	57000	57000	0
458	20241010	105900	30516700	57000	57000	57000	57000	1
459	20241010	105800	30459700	57200	57200	57200	57200	1
460	20241010	105700	30402500	57000	57000	57000	57000	0
461	20241010	105600	30402500	57000	57000	57000	57000	2
462	20241010	105500	30288500	57200	57200	57200	57200	0
463	20241010	105400	30288500	57200	57200	57200	57200	0
464	20241010	105300	30288500	57200	57200	57200	57100	32
465	20241010	105200	28460900	57300	57300	57300	57300	0
466	20241010	105100	28460900	57300	57300	57300	57300	3
467	20241010	105000	28289000	57400	57400	57400	57400	0
468	20241010	104900	28289000	57400	57400	57400	57400	0
469	20241010	104800	28289000	57400	57400	57400	57400	0
470	20241010	104700	28289000	57400	57400	57400	57400	0
471	20241010	104600	28289000	57400	57400	57400	57400	0
472	20241010	104500	28289000	57400	57400	57400	57400	0
473	20241010	104400	28289000	57400	57400	57400	57400	0
474	20241010	104300	28289000	57400	57400	57400	57400	0
475	20241010	104200	28289000	57400	57400	57400	57400	0
476	20241010	104100	28289000	57400	57400	57400	57400	1
477	20241010	104000	28231600	57400	57400	57400	57400	0
478	20241010	103900	28231600	57400	57400	57400	57400	0
479	20241010	103800	28231600	57400	57400	57400	57400	0
480	20241010	103700	28231600	57400	57400	57400	57400	0
481	20241010	103600	28231600	57400	57400	57400	57400	0
482	20241010	103500	28231600	57400	57400	57400	57400	0
483	20241010	103400	28231600	57400	57400	57400	57400	0
484	20241010	103300	28231600	57400	57400	57400	57400	0
485	20241010	103200	28231600	57400	57400	57400	57400	0
486	20241010	103100	28231600	57400	57400	57400	57400	0
487	20241010	103000	28231600	57400	57400	57400	57400	0
488	20241010	102900	28231600	57400	57400	57400	57400	0
489	20241010	102800	28231600	57400	57400	57400	57400	0
490	20241010	102700	28231600	57400	57400	57400	57400	0
491	20241010	102600	28231600	57400	57400	57400	57400	0
492	20241010	102500	28231600	57400	57400	57400	57400	0
493	20241010	102400	28231600	57400	57400	57400	57400	0
494	20241010	102300	28231600	57400	57400	57400	57400	0
495	20241010	102200	28231600	57400	57400	57400	57400	0
496	20241010	102100	28231600	57400	57400	57400	57400	0
497	20241010	102000	28231600	57400	57400	57400	57400	0
498	20241010	101900	28231600	57400	57400	57400	57400	0
499	20241010	101800	28231600	57400	57400	57400	57400	0
500	20241010	101700	28231600	57400	57400	57400	57400	1
501	20241010	101600	28174200	57400	57400	57400	57400	0
502	20241010	101500	28174200	57400	57400	57400	57400	1
503	20241010	101400	28116800	57400	57400	57400	57400	0
504	20241010	101300	28116800	57400	57400	57400	57400	0
505	20241010	101200	28116800	57400	57400	57400	57400	0
506	20241010	101100	28116800	57400	57400	57400	57400	0
507	20241010	101000	28116800	57400	57400	57400	57400	0
508	20241010	100900	28116800	57400	57400	57400	57400	0
509	20241010	100800	28116800	57400	57400	57400	57400	0
510	20241010	100700	28116800	57400	57400	57400	57400	5
511	20241010	100600	27829800	57400	57400	57400	57400	0
512	20241010	100500	27829800	57400	57400	57400	57400	1
513	20241010	100400	27772400	57400	57400	57400	57400	0
514	20241010	100300	27772400	57400	57400	57400	57400	20
515	20241010	100200	26624400	57400	57400	57400	57400	0
516	20241010	100100	26624400	57400	57400	57400	57400	0
517	20241010	100000	26624400	57400	57400	57400	57400	1
518	20241010	095900	26567000	57300	57300	57300	57300	0
519	20241010	095800	26567000	57300	57300	57300	57300	0
520	20241010	095700	26567000	57300	57300	57300	57300	0
521	20241010	095600	26567000	57300	57300	57300	57300	0
522	20241010	095500	26567000	57300	57300	57300	57300	0
523	20241010	095400	26567000	57300	57300	57300	57300	0
524	20241010	095300	26567000	57300	57300	57300	57300	3
525	20241010	095200	26395100	57300	57300	57300	57300	0
526	20241010	095100	26395100	57300	57300	57300	57300	0
527	20241010	095000	26395100	57300	57300	57300	57300	0
528	20241010	094900	26395100	57300	57300	57300	57300	0
529	20241010	094800	26395100	57300	57300	57300	57300	0
530	20241010	094700	26395100	57300	57300	57300	57300	0
531	20241010	094600	26395100	57300	57300	57300	57300	0
532	20241010	094500	26395100	57300	57300	57300	57300	1
533	20241010	094400	26337800	57300	57400	57400	57300	7
534	20241010	094300	25936600	57400	57400	57400	57400	0
535	20241010	094200	25936600	57400	57400	57400	57400	0
536	20241010	094100	25936600	57400	57400	57400	57400	3
537	20241010	094000	25764400	57500	57500	57500	57500	1
538	20241010	093900	25706900	57600	57600	57600	57600	0
539	20241010	093800	25706900	57600	57600	57600	57600	0
540	20241010	093700	25706900	57600	57600	57600	57600	0
541	20241010	093600	25706900	57600	57600	57600	57600	0
542	20241010	093500	25706900	57600	57600	57600	57600	1
543	20241010	093400	25649300	57500	57500	57500	57500	0
544	20241010	093300	25649300	57500	57500	57500	57500	0
545	20241010	093200	25649300	57500	57500	57500	57500	0
546	20241010	093100	25649300	57500	57500	57500	57500	0
547	20241010	093000	25649300	57500	57500	57500	57500	0
548	20241010	092900	25649300	57500	57500	57500	57500	0
549	20241010	092800	25649300	57500	57500	57500	57500	0
550	20241010	092700	25649300	57500	57500	57500	57500	0
551	20241010	092600	25649300	57500	57500	57500	57500	0
552	20241010	092500	25649300	57500	57600	57600	57500	17
553	20241010	092400	24671500	57600	57600	57600	57600	0
554	20241010	092300	24671500	57600	57600	57600	57600	0
555	20241010	092200	24671500	57600	57600	57600	57600	0
556	20241010	092100	24671500	57600	57600	57600	57600	0
557	20241010	092000	24671500	57600	57600	57600	57600	0
558	20241010	091900	24671500	57600	57600	57600	57600	12
559	20241010	091800	23980300	57700	57700	57700	57700	0
560	20241010	091700	23980300	57700	57700	57700	57700	4
561	20241010	091600	23749500	57700	57700	57700	57700	8
562	20241010	091500	23287900	57900	57900	57900	57900	0
563	20241010	091400	23287900	57900	57900	57900	57900	0
564	20241010	091300	23287900	57900	57900	57900	57900	6
565	20241010	091200	22940500	57900	57900	57900	57900	1
566	20241010	091100	22882600	57900	57900	57900	57900	10
567	20241010	091000	22303600	57900	57900	57900	57900	1
568	20241010	090900	22245700	57900	57900	57900	57900	1
569	20241010	090800	22187800	57900	57900	57900	57900	0
570	20241010	090700	22187800	57900	57800	57900	57800	50
571	20241010	090600	19293800	57800	57400	57800	57400	9
572	20241010	090500	18776000	57500	57500	57500	57500	0
573	20241010	090400	18776000	57500	57400	57500	57400	110
574	20241010	090300	12452000	57400	57200	57400	57200	158
575	20241010	090200	3412800	57200	57200	57200	57200	2
576	20241010	090100	3298400	57200	56800	57200	56800	53
577	20241010	090000	286500	57300	57300	57300	57300	5