KissMeData/003650/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184100	126331600	98200	98200	98200	98200	15
3	20241028	184000	126331600	98200	98200	98200	98200	0
4	20241028	183900	126331600	98200	98200	98200	98200	0
5	20241028	183800	126331600	98200	98200	98200	98200	0
6	20241028	183700	126331600	98200	98200	98200	98200	0
7	20241028	183600	126331600	98200	98200	98200	98200	0
8	20241028	183500	126331600	98200	98200	98200	98200	0
9	20241028	183400	126331600	98200	98200	98200	98200	0
10	20241028	183300	126331600	98200	98200	98200	98200	0
11	20241028	183200	126331600	98200	98200	98200	98200	0
12	20241028	183100	126331600	98200	98200	98200	98200	0
13	20241028	183000	126331600	98200	98200	98200	98200	0
14	20241028	182900	126331600	98200	98200	98200	98200	0
15	20241028	182800	126331600	98200	98200	98200	98200	0
16	20241028	182700	126331600	98200	98200	98200	98200	0
17	20241028	182600	126331600	98200	98200	98200	98200	0
18	20241028	182500	126331600	98200	98200	98200	98200	0
19	20241028	182400	126331600	98200	98200	98200	98200	0
20	20241028	182300	126331600	98200	98200	98200	98200	0
21	20241028	182200	126331600	98200	98200	98200	98200	0
22	20241028	182100	126331600	98200	98200	98200	98200	0
23	20241028	182000	126331600	98200	98200	98200	98200	0
24	20241028	181900	126331600	98200	98200	98200	98200	0
25	20241028	181800	126331600	98200	98200	98200	98200	0
26	20241028	181700	126331600	98200	98200	98200	98200	0
27	20241028	181600	126331600	98200	98200	98200	98200	0
28	20241028	181500	126331600	98200	98200	98200	98200	0
29	20241028	181400	126331600	98200	98200	98200	98200	0
30	20241028	181300	126331600	98200	98200	98200	98200	0
31	20241028	181200	126331600	98200	98200	98200	98200	0
32	20241028	181100	126331600	98200	98200	98200	98200	15
33	20241028	181000	126331600	98200	98200	98200	98200	0
34	20241028	180900	126331600	98200	98200	98200	98200	0
35	20241028	180800	126331600	98200	98200	98200	98200	0
36	20241028	180700	126331600	98200	98200	98200	98200	0
37	20241028	180600	126331600	98200	98200	98200	98200	0
38	20241028	180500	126331600	98200	98200	98200	98200	0
39	20241028	180400	126331600	98200	98200	98200	98200	0
40	20241028	180300	126331600	98200	98200	98200	98200	0
41	20241028	180200	126331600	98200	98200	98200	98200	0
42	20241028	180100	126331600	98200	98200	98200	98200	0
43	20241028	180000	126331600	98200	98200	98200	98200	0
44	20241028	175900	126331600	98200	98200	98200	98200	0
45	20241028	175800	126331600	98200	98200	98200	98200	0
46	20241028	175700	126331600	98200	98200	98200	98200	0
47	20241028	175600	126331600	98200	98200	98200	98200	0
48	20241028	175500	126331600	98200	98200	98200	98200	0
49	20241028	175400	126331600	98200	98200	98200	98200	0
50	20241028	175300	126331600	98200	98200	98200	98200	0
51	20241028	175200	126331600	98200	98200	98200	98200	0
52	20241028	175100	126331600	98200	98200	98200	98200	0
53	20241028	175000	126331600	98200	98200	98200	98200	0
54	20241028	174900	126331600	98200	98200	98200	98200	0
55	20241028	174800	126331600	98200	98200	98200	98200	0
56	20241028	174700	126331600	98200	98200	98200	98200	0
57	20241028	174600	126331600	98200	98200	98200	98200	0
58	20241028	174500	126331600	98200	98200	98200	98200	0
59	20241028	174400	126331600	98200	98200	98200	98200	0
60	20241028	174300	126331600	98200	98200	98200	98200	0
61	20241028	174200	126331600	98200	98200	98200	98200	0
62	20241028	174100	126331600	98200	98200	98200	98200	15
63	20241028	174000	126331600	98200	98200	98200	98200	0
64	20241028	173900	126331600	98200	98200	98200	98200	0
65	20241028	173800	126331600	98200	98200	98200	98200	0
66	20241028	173700	126331600	98200	98200	98200	98200	0
67	20241028	173600	126331600	98200	98200	98200	98200	0
68	20241028	173500	126331600	98200	98200	98200	98200	0
69	20241028	173400	126331600	98200	98200	98200	98200	0
70	20241028	173300	126331600	98200	98200	98200	98200	0
71	20241028	173200	126331600	98200	98200	98200	98200	0
72	20241028	173100	126331600	98200	98200	98200	98200	0
73	20241028	173000	126331600	98200	98200	98200	98200	0
74	20241028	172900	126331600	98200	98200	98200	98200	0
75	20241028	172800	126331600	98200	98200	98200	98200	0
76	20241028	172700	126331600	98200	98200	98200	98200	0
77	20241028	172600	126331600	98200	98200	98200	98200	0
78	20241028	172500	126331600	98200	98200	98200	98200	0
79	20241028	172400	126331600	98200	98200	98200	98200	0
80	20241028	172300	126331600	98200	98200	98200	98200	0
81	20241028	172200	126331600	98200	98200	98200	98200	0
82	20241028	172100	126331600	98200	98200	98200	98200	0
83	20241028	172000	126331600	98200	98200	98200	98200	0
84	20241028	171900	126331600	98200	98200	98200	98200	0
85	20241028	171800	126331600	98200	98200	98200	98200	0
86	20241028	171700	126331600	98200	98200	98200	98200	0
87	20241028	171600	126331600	98200	98200	98200	98200	0
88	20241028	171500	126331600	98200	98200	98200	98200	0
89	20241028	171400	126331600	98200	98200	98200	98200	0
90	20241028	171300	126331600	98200	98200	98200	98200	0
91	20241028	171200	126331600	98200	98200	98200	98200	0
92	20241028	171100	126331600	98200	98200	98200	98200	15
93	20241028	171000	126331600	98200	98200	98200	98200	0
94	20241028	170900	126331600	98200	98200	98200	98200	0
95	20241028	170800	126331600	98200	98200	98200	98200	0
96	20241028	170700	126331600	98200	98200	98200	98200	0
97	20241028	170600	126331600	98200	98200	98200	98200	0
98	20241028	170500	126331600	98200	98200	98200	98200	0
99	20241028	170400	126331600	98200	98200	98200	98200	0
100	20241028	170300	126331600	98200	98200	98200	98200	0
101	20241028	170200	126331600	98200	98200	98200	98200	0
102	20241028	170100	126331600	98200	98200	98200	98200	0
103	20241028	170000	126331600	98200	98200	98200	98200	0
104	20241028	165900	126331600	98200	98200	98200	98200	0
105	20241028	165800	126331600	98200	98200	98200	98200	0
106	20241028	165700	126331600	98200	98200	98200	98200	0
107	20241028	165600	126331600	98200	98200	98200	98200	0
108	20241028	165500	126331600	98200	98200	98200	98200	0
109	20241028	165400	126331600	98200	98200	98200	98200	0
110	20241028	165300	126331600	98200	98200	98200	98200	0
111	20241028	165200	126331600	98200	98200	98200	98200	0
112	20241028	165100	126331600	98200	98200	98200	98200	0
113	20241028	165000	126331600	98200	98200	98200	98200	0
114	20241028	164900	126331600	98200	98200	98200	98200	0
115	20241028	164800	126331600	98200	98200	98200	98200	0
116	20241028	164700	126331600	98200	98200	98200	98200	0
117	20241028	164600	126331600	98200	98200	98200	98200	0
118	20241028	164500	126331600	98200	98200	98200	98200	0
119	20241028	164400	126331600	98200	98200	98200	98200	0
120	20241028	164300	126331600	98200	98200	98200	98200	0
121	20241028	164200	126331600	98200	98200	98200	98200	0
122	20241028	164100	126331600	98200	98200	98200	98200	15
123	20241028	164000	126331600	98200	98200	98200	98200	0
124	20241028	163900	126331600	98200	98200	98200	98200	0
125	20241028	163800	126331600	98200	98200	98200	98200	0
126	20241028	163700	126331600	98200	98200	98200	98200	0
127	20241028	163600	126331600	98200	98200	98200	98200	0
128	20241028	163500	126331600	98200	98200	98200	98200	0
129	20241028	163400	126331600	98200	98200	98200	98200	0
130	20241028	163300	126331600	98200	98200	98200	98200	0
131	20241028	163200	126331600	98200	98200	98200	98200	0
132	20241028	163100	126331600	98200	98200	98200	98200	0
133	20241028	163000	126331600	98200	98200	98200	98200	0
134	20241028	162900	126331600	98200	98200	98200	98200	0
135	20241028	162800	126331600	98200	98200	98200	98200	0
136	20241028	162700	126331600	98200	98200	98200	98200	0
137	20241028	162600	126331600	98200	98200	98200	98200	0
138	20241028	162500	126331600	98200	98200	98200	98200	0
139	20241028	162400	126331600	98200	98200	98200	98200	0
140	20241028	162300	126331600	98200	98200	98200	98200	0
141	20241028	162200	126331600	98200	98200	98200	98200	0
142	20241028	162100	126331600	98200	98200	98200	98200	0
143	20241028	162000	126331600	98200	98200	98200	98200	0
144	20241028	161900	126331600	98200	98200	98200	98200	0
145	20241028	161800	126331600	98200	98200	98200	98200	0
146	20241028	161700	126331600	98200	98200	98200	98200	0
147	20241028	161600	126331600	98200	98200	98200	98200	0
148	20241028	161500	126331600	98200	98200	98200	98200	0
149	20241028	161400	126331600	98200	98200	98200	98200	0
150	20241028	161300	126331600	98200	98200	98200	98200	0
151	20241028	161200	126331600	98200	98200	98200	98200	0
152	20241028	161100	126331600	98200	98200	98200	98200	15
153	20241028	161000	126331600	98200	98200	98200	98200	0
154	20241028	160900	126331600	98200	98200	98200	98200	0
155	20241028	160800	126331600	98200	98200	98200	98200	0
156	20241028	160700	126331600	98200	98200	98200	98200	0
157	20241028	160600	126331600	98200	98200	98200	98200	0
158	20241028	160500	126331600	98200	98200	98200	98200	0
159	20241028	160400	126331600	98200	98200	98200	98200	0
160	20241028	160300	126331600	98200	98200	98200	98200	0
161	20241028	160200	126331600	98200	98200	98200	98200	0
162	20241028	160100	126331600	98200	98200	98200	98200	0
163	20241028	160000	126331600	98200	98200	98200	98200	0
164	20241028	155900	126331600	98200	98200	98200	98200	0
165	20241028	155800	126331600	98200	98200	98200	98200	0
166	20241028	155700	126331600	98200	98200	98200	98200	0
167	20241028	155600	126331600	98200	98200	98200	98200	0
168	20241028	155500	126331600	98200	98200	98200	98200	0
169	20241028	155400	126331600	98200	98200	98200	98200	0
170	20241028	155300	126331600	98200	98200	98200	98200	0
171	20241028	155200	126331600	98200	98200	98200	98200	0
172	20241028	155100	126331600	98200	98200	98200	98200	0
173	20241028	155000	126331600	98200	98200	98200	98200	0
174	20241028	154900	126331600	98200	98200	98200	98200	0
175	20241028	154800	126331600	98200	98200	98200	98200	0
176	20241028	154700	126331600	98200	98200	98200	98200	0
177	20241028	154600	126331600	98200	98200	98200	98200	0
178	20241028	154500	126331600	98200	98200	98200	98200	0
179	20241028	154400	126331600	98200	98200	98200	98200	0
180	20241028	154300	126331600	98200	98200	98200	98200	0
181	20241028	154200	126331600	98200	98200	98200	98200	0
182	20241028	154100	126331600	98200	98200	98200	98200	15
183	20241028	154000	126331600	98200	98200	98200	98200	0
184	20241028	153900	126331600	98200	98200	98200	98200	0
185	20241028	153800	126331600	98200	98200	98200	98200	0
186	20241028	153700	126331600	98200	98200	98200	98200	0
187	20241028	153600	126331600	98200	98200	98200	98200	0
188	20241028	153500	126331600	98200	98200	98200	98200	0
189	20241028	153400	126331600	98200	98200	98200	98200	0
190	20241028	153300	126331600	98200	98200	98200	98200	0
191	20241028	153200	126331600	98200	98200	98200	98200	0
192	20241028	153100	126331600	98200	98200	98200	98200	0
193	20241028	153000	126331600	98200	98200	98200	98200	15
194	20241028	152900	124858600	98200	98200	98200	98200	0
195	20241028	152800	124858600	98200	98200	98200	98200	0
196	20241028	152700	124858600	98200	98200	98200	98200	0
197	20241028	152600	124858600	98200	98200	98200	98200	0
198	20241028	152500	124858600	98200	98200	98200	98200	0
199	20241028	152400	124858600	98200	98200	98200	98200	0
200	20241028	152300	124858600	98200	98200	98200	98200	0
201	20241028	152200	124858600	98200	98200	98200	98200	0
202	20241028	152100	124858600	98200	98200	98200	98200	0
203	20241028	152000	124858600	98200	98200	98200	98200	0
204	20241028	151900	124858600	98200	98200	98200	98200	0
205	20241028	151800	124858600	98200	98200	98200	98200	0
206	20241028	151700	124858600	98200	98200	98200	98200	0
207	20241028	151600	124858600	98200	98200	98200	98200	0
208	20241028	151500	124858600	98200	98200	98200	98200	0
209	20241028	151400	124858600	98200	98200	98200	98200	0
210	20241028	151300	124858600	98200	98200	98200	98200	0
211	20241028	151200	124858600	98200	98200	98200	98200	0
212	20241028	151100	124858600	98200	98200	98200	98200	0
213	20241028	151000	124858600	98200	98200	98200	98200	2
214	20241028	150900	124662200	98200	98200	98200	98200	0
215	20241028	150800	124662200	98200	98200	98200	98200	0
216	20241028	150700	124662200	98200	98200	98200	98200	0
217	20241028	150600	124662200	98200	98200	98200	98200	0
218	20241028	150500	124662200	98200	98200	98200	98200	0
219	20241028	150400	124662200	98200	98200	98200	98200	0
220	20241028	150300	124662200	98200	98200	98200	98200	0
221	20241028	150200	124662200	98200	98200	98200	98200	0
222	20241028	150100	124662200	98200	98200	98200	98200	0
223	20241028	150000	124662200	98200	98200	98200	98200	0
224	20241028	145900	124662200	98200	98200	98200	98200	0
225	20241028	145800	124662200	98200	98100	98200	97800	53
226	20241028	145700	119477400	98100	98100	98100	98100	0
227	20241028	145600	119477400	98100	98100	98100	98100	0
228	20241028	145500	119477400	98100	98100	98100	98100	0
229	20241028	145400	119477400	98100	98100	98100	98100	0
230	20241028	145300	119477400	98100	98100	98100	98100	0
231	20241028	145200	119477400	98100	98100	98100	98100	0
232	20241028	145100	119477400	98100	98100	98100	98100	0
233	20241028	145000	119477400	98100	98100	98100	98100	0
234	20241028	144900	119477400	98100	98100	98100	98100	20
235	20241028	144800	117515400	98000	98000	98000	98000	0
236	20241028	144700	117515400	98000	98000	98000	98000	0
237	20241028	144600	117515400	98000	98000	98000	98000	0
238	20241028	144500	117515400	98000	98000	98000	98000	0
239	20241028	144400	117515400	98000	98000	98000	98000	0
240	20241028	144300	117515400	98000	98000	98000	98000	0
241	20241028	144200	117515400	98000	98000	98000	98000	0
242	20241028	144100	117515400	98000	98000	98000	98000	0
243	20241028	144000	117515400	98000	98000	98000	98000	0
244	20241028	143900	117515400	98000	98000	98000	98000	0
245	20241028	143800	117515400	98000	98000	98000	98000	0
246	20241028	143700	117515400	98000	98000	98000	98000	0
247	20241028	143600	117515400	98000	98000	98000	98000	0
248	20241028	143500	117515400	98000	98000	98000	98000	0
249	20241028	143400	117515400	98000	98000	98000	98000	0
250	20241028	143300	117515400	98000	98000	98000	98000	0
251	20241028	143200	117515400	98000	98000	98000	98000	0
252	20241028	143100	117515400	98000	98000	98000	98000	5
253	20241028	143000	117025400	98100	98100	98100	98100	1
254	20241028	142900	116927300	98100	98100	98100	98100	0
255	20241028	142800	116927300	98100	98100	98100	98100	0
256	20241028	142700	116927300	98100	98100	98100	98100	0
257	20241028	142600	116927300	98100	98100	98100	98100	0
258	20241028	142500	116927300	98100	98100	98100	98100	0
259	20241028	142400	116927300	98100	98100	98100	98100	0
260	20241028	142300	116927300	98100	98100	98100	98100	0
261	20241028	142200	116927300	98100	98100	98100	98100	0
262	20241028	142100	116927300	98100	98100	98100	98100	0
263	20241028	142000	116927300	98100	98100	98100	98100	0
264	20241028	141900	116927300	98100	98100	98100	98100	0
265	20241028	141800	116927300	98100	98100	98100	98100	0
266	20241028	141700	116927300	98100	98100	98100	98100	0
267	20241028	141600	116927300	98100	98100	98100	98100	2
268	20241028	141500	116731100	98200	98200	98200	98200	0
269	20241028	141400	116731100	98200	98200	98200	98200	0
270	20241028	141300	116731100	98200	98200	98200	98200	0
271	20241028	141200	116731100	98200	98200	98200	98200	0
272	20241028	141100	116731100	98200	98200	98200	98200	0
273	20241028	141000	116731100	98200	98200	98200	98200	0
274	20241028	140900	116731100	98200	98200	98200	98200	0
275	20241028	140800	116731100	98200	98200	98200	98200	0
276	20241028	140700	116731100	98200	98200	98200	98200	0
277	20241028	140600	116731100	98200	98200	98200	98200	0
278	20241028	140500	116731100	98200	98200	98200	98200	0
279	20241028	140400	116731100	98200	98200	98200	98200	0
280	20241028	140300	116731100	98200	98200	98200	98200	0
281	20241028	140200	116731100	98200	98200	98200	98200	0
282	20241028	140100	116731100	98200	98200	98200	98200	0
283	20241028	140000	116731100	98200	98200	98200	98200	0
284	20241028	135900	116731100	98200	98200	98200	98200	0
285	20241028	135800	116731100	98200	98200	98200	98200	0
286	20241028	135700	116731100	98200	98200	98200	98200	0
287	20241028	135600	116731100	98200	98200	98200	98200	0
288	20241028	135500	116731100	98200	98200	98200	98200	0
289	20241028	135400	116731100	98200	98200	98200	98200	0
290	20241028	135300	116731100	98200	98200	98200	98200	0
291	20241028	135200	116731100	98200	98200	98200	98200	0
292	20241028	135100	116731100	98200	98200	98200	98200	0
293	20241028	135000	116731100	98200	98200	98200	98200	0
294	20241028	134900	116731100	98200	98200	98200	98200	0
295	20241028	134800	116731100	98200	98200	98200	98200	0
296	20241028	134700	116731100	98200	98200	98200	98200	0
297	20241028	134600	116731100	98200	98200	98200	98200	0
298	20241028	134500	116731100	98200	98200	98200	98200	0
299	20241028	134400	116731100	98200	98200	98200	98200	0
300	20241028	134300	116731100	98200	98200	98200	98200	0
301	20241028	134200	116731100	98200	98200	98200	98200	0
302	20241028	134100	116731100	98200	98200	98200	98200	0
303	20241028	134000	116731100	98200	98200	98200	98200	0
304	20241028	133900	116731100	98200	98500	98500	98200	87
305	20241028	133800	108186200	98600	98600	98600	98600	1
306	20241028	133700	108087600	98600	98600	98600	98600	0
307	20241028	133600	108087600	98600	98600	98600	98600	0
308	20241028	133500	108087600	98600	98600	98600	98600	0
309	20241028	133400	108087600	98600	98600	98600	98600	0
310	20241028	133300	108087600	98600	98600	98600	98600	1
311	20241028	133200	107989000	98600	98600	98600	98600	5
312	20241028	133100	107496000	98700	98700	98700	98700	1
313	20241028	133000	107397300	98700	98700	98700	98700	0
314	20241028	132900	107397300	98700	98700	98700	98700	7
315	20241028	132800	106706400	98600	98600	98600	98600	0
316	20241028	132700	106706400	98600	98500	98600	98500	13
317	20241028	132600	105425400	98500	98300	98500	98300	19
318	20241028	132500	103555500	98000	98000	98000	98000	13
319	20241028	132400	102281500	97900	97900	97900	97900	0
320	20241028	132300	102281500	97900	97900	97900	97900	0
321	20241028	132200	102281500	97900	97900	97900	97900	0
322	20241028	132100	102281500	97900	97900	97900	97900	0
323	20241028	132000	102281500	97900	97900	97900	97900	0
324	20241028	131900	102281500	97900	97900	97900	97900	0
325	20241028	131800	102281500	97900	97900	97900	97900	0
326	20241028	131700	102281500	97900	97900	97900	97900	0
327	20241028	131600	102281500	97900	97900	97900	97900	0
328	20241028	131500	102281500	97900	97900	97900	97900	0
329	20241028	131400	102281500	97900	97900	97900	97900	0
330	20241028	131300	102281500	97900	97900	97900	97900	0
331	20241028	131200	102281500	97900	97900	97900	97900	0
332	20241028	131100	102281500	97900	97900	97900	97900	0
333	20241028	131000	102281500	97900	97900	97900	97900	0
334	20241028	130900	102281500	97900	97900	97900	97900	36
335	20241028	130800	98757100	97700	97700	97700	97700	0
336	20241028	130700	98757100	97700	97700	97700	97700	0
337	20241028	130600	98757100	97700	97700	97700	97700	0
338	20241028	130500	98757100	97700	97700	97700	97700	0
339	20241028	130400	98757100	97700	97700	97700	97700	0
340	20241028	130300	98757100	97700	97700	97700	97700	0
341	20241028	130200	98757100	97700	97700	97700	97700	0
342	20241028	130100	98757100	97700	97700	97700	97700	0
343	20241028	130000	98757100	97700	97700	97700	97700	1
344	20241028	125900	98659400	98000	98000	98000	98000	0
345	20241028	125800	98659400	98000	98000	98000	98000	0
346	20241028	125700	98659400	98000	98000	98000	98000	0
347	20241028	125600	98659400	98000	98000	98000	98000	0
348	20241028	125500	98659400	98000	98000	98000	98000	0
349	20241028	125400	98659400	98000	98000	98000	98000	0
350	20241028	125300	98659400	98000	98000	98000	98000	0
351	20241028	125200	98659400	98000	98000	98000	98000	0
352	20241028	125100	98659400	98000	98000	98000	98000	0
353	20241028	125000	98659400	98000	98000	98000	98000	0
354	20241028	124900	98659400	98000	98000	98000	98000	1
355	20241028	124800	98561400	98000	98000	98000	98000	2
356	20241028	124700	98365400	98000	98000	98000	98000	1
357	20241028	124600	98267400	98000	98000	98000	98000	2
358	20241028	124500	98071400	98000	98000	98000	98000	1
359	20241028	124400	97973400	98000	98000	98000	98000	2
360	20241028	124300	97777400	98000	98000	98000	98000	1
361	20241028	124200	97679400	98000	98000	98000	98000	2
362	20241028	124100	97483400	98000	98000	98000	98000	1
363	20241028	124000	97385400	98000	98000	98000	98000	2
364	20241028	123900	97189400	98000	98000	98000	98000	1
365	20241028	123800	97091400	98000	98000	98000	98000	2
366	20241028	123700	96895400	98000	98000	98000	98000	1
367	20241028	123600	96797400	98000	98000	98000	98000	2
368	20241028	123500	96601400	98000	98000	98000	98000	1
369	20241028	123400	96503400	98000	98000	98000	98000	2
370	20241028	123300	96307400	98000	98000	98000	98000	0
371	20241028	123200	96307400	98000	98000	98000	98000	1
372	20241028	123100	96209400	98000	98000	98000	98000	2
373	20241028	123000	96013400	98000	98000	98000	98000	2
374	20241028	122900	95817400	98000	98000	98000	98000	2
375	20241028	122800	95621400	98000	97700	98000	97700	3
376	20241028	122700	95328000	98000	98000	98000	98000	2
377	20241028	122600	95132000	98000	98000	98000	98000	1
378	20241028	122500	95034000	98000	98100	98100	98000	44
379	20241028	122400	90721000	98400	98400	98400	98400	1
380	20241028	122300	90622600	98400	98400	98400	98400	2
381	20241028	122200	90425800	98400	98400	98400	98400	4
382	20241028	122100	90032200	98400	98400	98400	98400	2
383	20241028	122000	89835400	98400	98400	98400	98400	1
384	20241028	121900	89737000	98400	98400	98400	98400	2
385	20241028	121800	89540200	98400	98400	98400	98400	1
386	20241028	121700	89441800	98200	98200	98200	98200	2
387	20241028	121600	89245400	98200	98200	98200	98200	1
388	20241028	121500	89147200	98200	98200	98200	98200	2
389	20241028	121400	88950800	98200	98200	98200	98200	1
390	20241028	121300	88852600	98200	98200	98200	98200	2
391	20241028	121200	88656200	98200	98200	98200	98200	1
392	20241028	121100	88558000	97800	98200	98200	97800	4
393	20241028	121000	88165900	98200	98000	98200	97900	8
394	20241028	120900	87381800	98000	98000	98000	98000	2
395	20241028	120800	87185800	98000	98000	98000	98000	2
396	20241028	120700	86989800	98000	98000	98000	98000	0
397	20241028	120600	86989800	98000	98000	98000	98000	2
398	20241028	120500	86793800	98000	98000	98000	98000	1
399	20241028	120400	86695800	97900	97900	97900	97900	2
400	20241028	120300	86500000	97900	97900	97900	97900	1
401	20241028	120200	86402100	97900	97900	97900	97900	2
402	20241028	120100	86206300	97900	97900	97900	97900	1
403	20241028	120000	86108400	97900	97900	97900	97900	2
404	20241028	115900	85912600	97900	97900	97900	97900	1
405	20241028	115800	85814700	97900	97900	97900	97900	2
406	20241028	115700	85618900	97900	97900	97900	97900	1
407	20241028	115600	85521000	97900	97900	97900	97900	2
408	20241028	115500	85325200	97900	97900	97900	97900	1
409	20241028	115400	85227300	97900	97900	97900	97900	2
410	20241028	115300	85031500	97800	97800	97800	97800	1
411	20241028	115200	84933700	97800	97800	97800	97800	2
412	20241028	115100	84738100	97800	97800	97800	97800	1
413	20241028	115000	84640300	97800	97800	97800	97800	2
414	20241028	114900	84444700	97800	97800	97800	97800	1
415	20241028	114800	84346900	97800	97800	97800	97800	2
416	20241028	114700	84151300	97700	97700	97700	97700	1
417	20241028	114600	84053600	97600	97600	97600	97600	2
418	20241028	114500	83858400	97600	97600	97600	97600	1
419	20241028	114400	83760800	97600	97600	97600	97600	2
420	20241028	114300	83565600	97600	97600	97600	97600	1
421	20241028	114200	83468000	97600	97600	97600	97600	2
422	20241028	114100	83272800	97600	97600	97600	97600	0
423	20241028	114000	83272800	97600	97600	97600	97600	1
424	20241028	113900	83175200	97600	97600	97600	97600	2
425	20241028	113800	82980000	97600	97200	97600	97200	6
426	20241028	113700	82396400	97300	97700	97700	97300	98
427	20241028	113600	72859800	97700	97700	97700	97700	2
428	20241028	113500	72664400	97700	97700	97700	97700	3
429	20241028	113400	72371300	97700	97700	97700	97700	1
430	20241028	113300	72273600	97700	97700	97700	97700	2
431	20241028	113200	72078200	97700	97700	97700	97700	1
432	20241028	113100	71980500	97700	97700	97700	97700	2
433	20241028	113000	71785100	97700	97700	97700	97700	4
434	20241028	112900	71394300	97700	97700	97700	97700	2
435	20241028	112800	71198900	97600	97600	97600	97600	1
436	20241028	112700	71101300	97600	97600	97600	97600	3
437	20241028	112600	70808500	97600	97600	97600	97600	1
438	20241028	112500	70710900	97600	97600	97600	97600	2
439	20241028	112400	70515700	97700	97700	97700	97700	1
440	20241028	112300	70418000	97700	97700	97700	97700	2
441	20241028	112200	70222600	97700	97700	97700	97700	1
442	20241028	112100	70124900	97700	97700	97700	97700	2
443	20241028	112000	69929500	97700	97700	97700	97700	1
444	20241028	111900	69831800	97700	97700	97700	97700	2
445	20241028	111800	69636400	97700	97700	97700	97700	1
446	20241028	111700	69538700	97300	97700	97700	97300	35
447	20241028	111600	66132400	97300	97300	97300	97300	14
448	20241028	111500	64770200	97300	97300	97300	97300	0
449	20241028	111400	64770200	97300	97300	97300	97300	2
450	20241028	111300	64575600	97300	97300	97700	97300	11
451	20241028	111200	63504900	97200	97200	97200	97200	2
452	20241028	111100	63310500	97200	97200	97200	97200	1
453	20241028	111000	63213300	97000	97000	97000	97000	2
454	20241028	110900	63019300	97000	97000	97000	97000	29
455	20241028	110800	60206300	97000	97000	97000	97000	2
456	20241028	110700	60012300	97000	97000	97000	97000	1
457	20241028	110600	59915300	96700	96700	96700	96700	2
458	20241028	110500	59721900	96700	96700	96700	96700	1
459	20241028	110400	59625200	96700	96700	96700	96700	2
460	20241028	110300	59431800	96700	96700	96700	96700	1
461	20241028	110200	59335100	96500	96500	96500	96500	2
462	20241028	110100	59142100	96400	96400	96400	96400	1
463	20241028	110000	59045700	96400	96200	96400	96200	3
464	20241028	105900	58756700	96400	96400	96400	96400	1
465	20241028	105800	58660300	96400	96400	96400	96400	2
466	20241028	105700	58467500	96500	96500	96500	96500	1
467	20241028	105600	58371000	96200	96300	96300	96200	35
468	20241028	105500	55003800	96300	96300	96300	96300	1
469	20241028	105400	54907500	96400	96400	96400	96400	2
470	20241028	105300	54714700	96400	96400	96400	96400	1
471	20241028	105200	54618300	96400	96400	96400	96400	2
472	20241028	105100	54425500	96500	96500	96500	96500	1
473	20241028	105000	54329000	96400	96400	96400	96400	2
474	20241028	104900	54136200	96300	96300	96300	96300	0
475	20241028	104800	54136200	96300	96300	96300	96200	44
476	20241028	104700	49900300	96700	96700	96700	96700	2
477	20241028	104600	49706900	96700	96700	96700	96700	4
478	20241028	104500	49320100	96800	96800	96800	96800	2
479	20241028	104400	49126500	96900	96900	96900	96900	1
480	20241028	104300	49029600	96900	96900	96900	96900	3
481	20241028	104200	48738900	96900	96900	96900	96900	1
482	20241028	104100	48642000	97000	97000	97000	97000	2
483	20241028	104000	48448000	96300	96300	96300	96300	18
484	20241028	103900	46714600	96300	96300	96300	96300	2
485	20241028	103800	46522000	96200	96300	96300	96200	21
486	20241028	103700	44501600	96300	96300	96300	96300	2
487	20241028	103600	44309000	96300	96300	96300	96300	5
488	20241028	103500	43827500	96300	96300	96400	96300	58
489	20241028	103400	38241900	96400	96400	96400	96400	1
490	20241028	103300	38145500	96400	96400	96400	96400	2
491	20241028	103200	37952700	96400	96300	96400	96300	2
492	20241028	103100	37760000	96500	96500	96500	96500	2
493	20241028	103000	37567000	96500	96600	96600	96500	2
494	20241028	102900	37373900	96600	96600	96600	96600	9
495	20241028	102800	36504500	96700	96700	96700	96700	1
496	20241028	102700	36407800	96700	96700	96700	96700	2
497	20241028	102600	36214400	96700	96700	96700	96700	1
498	20241028	102500	36117700	96800	96800	96800	96800	2
499	20241028	102400	35924100	96800	96800	96800	96800	1
500	20241028	102300	35827300	96800	96800	96800	96800	0
501	20241028	102200	35827300	96800	96800	96800	96800	2
502	20241028	102100	35633700	96900	96900	96900	96900	1
503	20241028	102000	35536800	96900	96900	96900	96900	2
504	20241028	101900	35343000	96900	96900	96900	96900	1
505	20241028	101800	35246100	96600	96600	96600	96600	14
506	20241028	101700	33893700	96600	96600	96600	96600	10
507	20241028	101600	32927700	96800	96800	96800	96800	2
508	20241028	101500	32734100	96900	96900	96900	96900	1
509	20241028	101400	32637200	96900	96900	96900	96900	6
510	20241028	101300	32055800	96900	96900	96900	96900	0
511	20241028	101200	32055800	96900	96900	96900	96900	5
512	20241028	101100	31571300	96900	96900	96900	96900	0
513	20241028	101000	31571300	96900	96800	96900	96800	22
514	20241028	100900	29441400	96800	96800	96800	96800	3
515	20241028	100800	29151000	96200	96200	96200	96200	0
516	20241028	100700	29151000	96200	96200	96200	96200	60
517	20241028	100600	23379000	96300	96300	96300	96300	2
518	20241028	100500	23186400	96300	96300	96300	96300	0
519	20241028	100400	23186400	96300	96300	96300	96300	3
520	20241028	100300	22897500	96400	96400	96400	96400	0
521	20241028	100200	22897500	96400	96400	96400	96400	2
522	20241028	100100	22704700	96400	96400	96400	96400	2
523	20241028	100000	22511900	96500	96500	96500	96500	0
524	20241028	095900	22511900	96500	96500	96500	96500	3
525	20241028	095800	22222400	96500	96500	96500	96500	0
526	20241028	095700	22222400	96500	96500	96500	96500	2
527	20241028	095600	22029400	96600	96600	96600	96600	2
528	20241028	095500	21836200	96600	96600	96600	96600	0
529	20241028	095400	21836200	96600	96600	96600	96600	3
530	20241028	095300	21546400	96200	96700	96700	96200	20
531	20241028	095200	19621400	96100	96400	96400	96100	13
532	20241028	095100	18370700	96900	96900	96900	96900	2
533	20241028	095000	18176900	96400	96500	96500	96400	12
534	20241028	094900	17019000	96800	96800	96800	96800	3
535	20241028	094800	16728600	96800	96800	96800	96800	2
536	20241028	094700	16535000	96500	96500	96500	96500	12
537	20241028	094600	15377000	96800	96800	96800	96800	2
538	20241028	094500	15183400	96800	96800	96800	96800	3
539	20241028	094400	14893000	96800	96800	96800	96800	0
540	20241028	094300	14893000	96800	96800	96800	96800	2
541	20241028	094200	14699400	96800	96800	96800	96800	0
542	20241028	094100	14699400	96800	96800	96800	96800	2
543	20241028	094000	14505800	96800	96800	96800	96800	3
544	20241028	093900	14215400	96700	96700	96700	96700	0
545	20241028	093800	14215400	96700	96700	96700	96700	2
546	20241028	093700	14022000	96800	96800	96800	96800	2
547	20241028	093600	13828400	96800	96800	96800	96800	0
548	20241028	093500	13828400	96800	96800	96800	96800	5
549	20241028	093400	13344400	96800	96800	96800	96800	0
550	20241028	093300	13344400	96800	96800	96800	96800	2
551	20241028	093200	13150800	96800	96800	96800	96800	2
552	20241028	093100	12957200	96800	96800	96800	96800	1
553	20241028	093000	12860400	96800	96900	96900	96800	4
554	20241028	092900	12472900	96000	96000	96000	96000	2
555	20241028	092800	12280900	96000	96000	96000	96000	0
556	20241028	092700	12280900	96000	96000	96000	96000	89
557	20241028	092600	3736900	96000	96000	96000	96000	0
558	20241028	092500	3736900	96000	96000	96000	96000	0
559	20241028	092400	3736900	96000	96000	96000	96000	1
560	20241028	092300	3640900	96000	96000	96000	96000	2
561	20241028	092200	3448900	96000	95900	96000	95900	8
562	20241028	092100	2681500	95900	95900	95900	95900	0
563	20241028	092000	2681500	95900	95900	95900	95900	0
564	20241028	091900	2681500	95900	95600	95900	95600	3
565	20241028	091800	2394400	95900	95900	95900	95900	0
566	20241028	091700	2394400	95900	95900	95900	95900	0
567	20241028	091600	2394400	95900	95900	95900	95900	1
568	20241028	091500	2298500	95900	95900	95900	95900	0
569	20241028	091400	2298500	95900	95600	95900	95600	6
570	20241028	091300	1724600	95900	95900	95900	95900	0
571	20241028	091200	1724600	95900	95900	95900	95900	0
572	20241028	091100	1724600	95900	95900	95900	95900	0
573	20241028	091000	1724600	95900	95900	95900	95900	0
574	20241028	090900	1724600	95900	95900	95900	95900	2
575	20241028	090800	1532800	95900	95900	95900	95900	0
576	20241028	090700	1532800	95900	95900	95900	95900	1
577	20241028	090600	1436900	95900	95900	95900	95900	1
578	20241028	090500	1341000	95900	95900	95900	95900	1
579	20241028	090400	1245100	95900	95900	95900	95900	1
580	20241028	090300	1149200	95900	95900	95900	95900	1
581	20241028	090200	1053300	95100	95100	95100	95100	2
582	20241028	090100	863100	95900	95900	95900	95900	4
583	20241028	090000	479500	95900	95900	95900	95900	5