KissMeData/003650/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184000	81334100	96500	96500	96500	96500	7
3	20241108	183900	81334100	96500	96500	96500	96500	0
4	20241108	183800	81334100	96500	96500	96500	96500	0
5	20241108	183700	81334100	96500	96500	96500	96500	0
6	20241108	183600	81334100	96500	96500	96500	96500	0
7	20241108	183500	81334100	96500	96500	96500	96500	0
8	20241108	183400	81334100	96500	96500	96500	96500	0
9	20241108	183300	81334100	96500	96500	96500	96500	0
10	20241108	183200	81334100	96500	96500	96500	96500	0
11	20241108	183100	81334100	96500	96500	96500	96500	0
12	20241108	183000	81334100	96500	96500	96500	96500	0
13	20241108	182900	81334100	96500	96500	96500	96500	0
14	20241108	182800	81334100	96500	96500	96500	96500	0
15	20241108	182700	81334100	96500	96500	96500	96500	0
16	20241108	182600	81334100	96500	96500	96500	96500	0
17	20241108	182500	81334100	96500	96500	96500	96500	0
18	20241108	182400	81334100	96500	96500	96500	96500	0
19	20241108	182300	81334100	96500	96500	96500	96500	0
20	20241108	182200	81334100	96500	96500	96500	96500	0
21	20241108	182100	81334100	96500	96500	96500	96500	0
22	20241108	182000	81334100	96500	96500	96500	96500	0
23	20241108	181900	81334100	96500	96500	96500	96500	0
24	20241108	181800	81334100	96500	96500	96500	96500	0
25	20241108	181700	81334100	96500	96500	96500	96500	0
26	20241108	181600	81334100	96500	96500	96500	96500	0
27	20241108	181500	81334100	96500	96500	96500	96500	0
28	20241108	181400	81334100	96500	96500	96500	96500	0
29	20241108	181300	81334100	96500	96500	96500	96500	0
30	20241108	181200	81334100	96500	96500	96500	96500	0
31	20241108	181100	81334100	96500	96500	96500	96500	0
32	20241108	181000	81334100	96500	96500	96500	96500	7
33	20241108	180900	81334100	96500	96500	96500	96500	0
34	20241108	180800	81334100	96500	96500	96500	96500	0
35	20241108	180700	81334100	96500	96500	96500	96500	0
36	20241108	180600	81334100	96500	96500	96500	96500	0
37	20241108	180500	81334100	96500	96500	96500	96500	0
38	20241108	180400	81334100	96500	96500	96500	96500	0
39	20241108	180300	81334100	96500	96500	96500	96500	0
40	20241108	180200	81334100	96500	96500	96500	96500	0
41	20241108	180100	81334100	96500	96500	96500	96500	0
42	20241108	180000	81334100	96500	96500	96500	96500	0
43	20241108	175900	81334100	96500	96500	96500	96500	0
44	20241108	175800	81334100	96500	96500	96500	96500	0
45	20241108	175700	81334100	96500	96500	96500	96500	0
46	20241108	175600	81334100	96500	96500	96500	96500	0
47	20241108	175500	81334100	96500	96500	96500	96500	0
48	20241108	175400	81334100	96500	96500	96500	96500	0
49	20241108	175300	81334100	96500	96500	96500	96500	0
50	20241108	175200	81334100	96500	96500	96500	96500	0
51	20241108	175100	81334100	96500	96500	96500	96500	0
52	20241108	175000	81334100	96500	96500	96500	96500	0
53	20241108	174900	81334100	96500	96500	96500	96500	0
54	20241108	174800	81334100	96500	96500	96500	96500	0
55	20241108	174700	81334100	96500	96500	96500	96500	0
56	20241108	174600	81334100	96500	96500	96500	96500	0
57	20241108	174500	81334100	96500	96500	96500	96500	0
58	20241108	174400	81334100	96500	96500	96500	96500	0
59	20241108	174300	81334100	96500	96500	96500	96500	0
60	20241108	174200	81334100	96500	96500	96500	96500	0
61	20241108	174100	81334100	96500	96500	96500	96500	0
62	20241108	174000	81334100	96500	96500	96500	96500	7
63	20241108	173900	81334100	96500	96500	96500	96500	0
64	20241108	173800	81334100	96500	96500	96500	96500	0
65	20241108	173700	81334100	96500	96500	96500	96500	0
66	20241108	173600	81334100	96500	96500	96500	96500	0
67	20241108	173500	81334100	96500	96500	96500	96500	0
68	20241108	173400	81334100	96500	96500	96500	96500	0
69	20241108	173300	81334100	96500	96500	96500	96500	0
70	20241108	173200	81334100	96500	96500	96500	96500	0
71	20241108	173100	81334100	96500	96500	96500	96500	0
72	20241108	173000	81334100	96500	96500	96500	96500	0
73	20241108	172900	81334100	96500	96500	96500	96500	0
74	20241108	172800	81334100	96500	96500	96500	96500	0
75	20241108	172700	81334100	96500	96500	96500	96500	0
76	20241108	172600	81334100	96500	96500	96500	96500	0
77	20241108	172500	81334100	96500	96500	96500	96500	0
78	20241108	172400	81334100	96500	96500	96500	96500	0
79	20241108	172300	81334100	96500	96500	96500	96500	0
80	20241108	172200	81334100	96500	96500	96500	96500	0
81	20241108	172100	81334100	96500	96500	96500	96500	0
82	20241108	172000	81334100	96500	96500	96500	96500	0
83	20241108	171900	81334100	96500	96500	96500	96500	0
84	20241108	171800	81334100	96500	96500	96500	96500	0
85	20241108	171700	81334100	96500	96500	96500	96500	0
86	20241108	171600	81334100	96500	96500	96500	96500	0
87	20241108	171500	81334100	96500	96500	96500	96500	0
88	20241108	171400	81334100	96500	96500	96500	96500	0
89	20241108	171300	81334100	96500	96500	96500	96500	0
90	20241108	171200	81334100	96500	96500	96500	96500	0
91	20241108	171100	81334100	96500	96500	96500	96500	0
92	20241108	171000	81334100	96500	96500	96500	96500	7
93	20241108	170900	81334100	96500	96500	96500	96500	0
94	20241108	170800	81334100	96500	96500	96500	96500	0
95	20241108	170700	81334100	96500	96500	96500	96500	0
96	20241108	170600	81334100	96500	96500	96500	96500	0
97	20241108	170500	81334100	96500	96500	96500	96500	0
98	20241108	170400	81334100	96500	96500	96500	96500	0
99	20241108	170300	81334100	96500	96500	96500	96500	0
100	20241108	170200	81334100	96500	96500	96500	96500	0
101	20241108	170100	81334100	96500	96500	96500	96500	0
102	20241108	170000	81334100	96500	96500	96500	96500	0
103	20241108	165900	81334100	96500	96500	96500	96500	0
104	20241108	165800	81334100	96500	96500	96500	96500	0
105	20241108	165700	81334100	96500	96500	96500	96500	0
106	20241108	165600	81334100	96500	96500	96500	96500	0
107	20241108	165500	81334100	96500	96500	96500	96500	0
108	20241108	165400	81334100	96500	96500	96500	96500	0
109	20241108	165300	81334100	96500	96500	96500	96500	0
110	20241108	165200	81334100	96500	96500	96500	96500	0
111	20241108	165100	81334100	96500	96500	96500	96500	0
112	20241108	165000	81334100	96500	96500	96500	96500	0
113	20241108	164900	81334100	96500	96500	96500	96500	0
114	20241108	164800	81334100	96500	96500	96500	96500	0
115	20241108	164700	81334100	96500	96500	96500	96500	0
116	20241108	164600	81334100	96500	96500	96500	96500	0
117	20241108	164500	81334100	96500	96500	96500	96500	0
118	20241108	164400	81334100	96500	96500	96500	96500	0
119	20241108	164300	81334100	96500	96500	96500	96500	0
120	20241108	164200	81334100	96500	96500	96500	96500	0
121	20241108	164100	81334100	96500	96500	96500	96500	0
122	20241108	164000	81334100	96500	96500	96500	96500	7
123	20241108	163900	81334100	96500	96500	96500	96500	0
124	20241108	163800	81334100	96500	96500	96500	96500	0
125	20241108	163700	81334100	96500	96500	96500	96500	0
126	20241108	163600	81334100	96500	96500	96500	96500	0
127	20241108	163500	81334100	96500	96500	96500	96500	0
128	20241108	163400	81334100	96500	96500	96500	96500	0
129	20241108	163300	81334100	96500	96500	96500	96500	0
130	20241108	163200	81334100	96500	96500	96500	96500	0
131	20241108	163100	81334100	96500	96500	96500	96500	0
132	20241108	163000	81334100	96500	96500	96500	96500	0
133	20241108	162900	81334100	96500	96500	96500	96500	0
134	20241108	162800	81334100	96500	96500	96500	96500	0
135	20241108	162700	81334100	96500	96500	96500	96500	0
136	20241108	162600	81334100	96500	96500	96500	96500	0
137	20241108	162500	81334100	96500	96500	96500	96500	0
138	20241108	162400	81334100	96500	96500	96500	96500	0
139	20241108	162300	81334100	96500	96500	96500	96500	0
140	20241108	162200	81334100	96500	96500	96500	96500	0
141	20241108	162100	81334100	96500	96500	96500	96500	0
142	20241108	162000	81334100	96500	96500	96500	96500	0
143	20241108	161900	81334100	96500	96500	96500	96500	0
144	20241108	161800	81334100	96500	96500	96500	96500	0
145	20241108	161700	81334100	96500	96500	96500	96500	0
146	20241108	161600	81334100	96500	96500	96500	96500	0
147	20241108	161500	81334100	96500	96500	96500	96500	0
148	20241108	161400	81334100	96500	96500	96500	96500	0
149	20241108	161300	81334100	96500	96500	96500	96500	0
150	20241108	161200	81334100	96500	96500	96500	96500	0
151	20241108	161100	81334100	96500	96500	96500	96500	0
152	20241108	161000	81334100	96500	96500	96500	96500	7
153	20241108	160900	81334100	96500	96500	96500	96500	0
154	20241108	160800	81334100	96500	96500	96500	96500	0
155	20241108	160700	81334100	96500	96500	96500	96500	0
156	20241108	160600	81334100	96500	96500	96500	96500	0
157	20241108	160500	81334100	96500	96500	96500	96500	0
158	20241108	160400	81334100	96500	96500	96500	96500	0
159	20241108	160300	81334100	96500	96500	96500	96500	0
160	20241108	160200	81334100	96500	96500	96500	96500	0
161	20241108	160100	81334100	96500	96500	96500	96500	0
162	20241108	160000	81334100	96500	96500	96500	96500	0
163	20241108	155900	81334100	96500	96500	96500	96500	0
164	20241108	155800	81334100	96500	96500	96500	96500	0
165	20241108	155700	81334100	96500	96500	96500	96500	0
166	20241108	155600	81334100	96500	96500	96500	96500	0
167	20241108	155500	81334100	96500	96500	96500	96500	0
168	20241108	155400	81334100	96500	96500	96500	96500	0
169	20241108	155300	81334100	96500	96500	96500	96500	0
170	20241108	155200	81334100	96500	96500	96500	96500	0
171	20241108	155100	81334100	96500	96500	96500	96500	0
172	20241108	155000	81334100	96500	96500	96500	96500	0
173	20241108	154900	81334100	96500	96500	96500	96500	0
174	20241108	154800	81334100	96500	96500	96500	96500	0
175	20241108	154700	81334100	96500	96500	96500	96500	0
176	20241108	154600	81334100	96500	96500	96500	96500	0
177	20241108	154500	81334100	96500	96500	96500	96500	0
178	20241108	154400	81334100	96500	96500	96500	96500	0
179	20241108	154300	81334100	96500	96500	96500	96500	0
180	20241108	154200	81334100	96500	96500	96500	96500	0
181	20241108	154100	81334100	96500	96500	96500	96500	0
182	20241108	154000	81334100	96500	96500	96500	96500	7
183	20241108	153900	81334100	96500	96500	96500	96500	0
184	20241108	153800	81334100	96500	96500	96500	96500	0
185	20241108	153700	81334100	96500	96500	96500	96500	0
186	20241108	153600	81334100	96500	96500	96500	96500	0
187	20241108	153500	81334100	96500	96500	96500	96500	0
188	20241108	153400	81334100	96500	96500	96500	96500	0
189	20241108	153300	81334100	96500	96500	96500	96500	0
190	20241108	153200	81334100	96500	96500	96500	96500	0
191	20241108	153100	81334100	96500	96500	96500	96500	0
192	20241108	153000	81334100	96500	96500	96500	96500	7
193	20241108	152900	80658600	96900	96900	96900	96900	0
194	20241108	152800	80658600	96900	96900	96900	96900	0
195	20241108	152700	80658600	96900	96900	96900	96900	0
196	20241108	152600	80658600	96900	96900	96900	96900	0
197	20241108	152500	80658600	96900	96900	96900	96900	0
198	20241108	152400	80658600	96900	96900	96900	96900	0
199	20241108	152300	80658600	96900	96900	96900	96900	0
200	20241108	152200	80658600	96900	96900	96900	96900	0
201	20241108	152100	80658600	96900	96900	96900	96900	0
202	20241108	152000	80658600	96900	96900	96900	96900	0
203	20241108	151900	80658600	96900	96900	96900	96900	0
204	20241108	151800	80658600	96900	96900	96900	96900	0
205	20241108	151700	80658600	96900	96900	96900	96900	0
206	20241108	151600	80658600	96900	96900	96900	96900	1
207	20241108	151500	80561700	96900	96900	96900	96900	0
208	20241108	151400	80561700	96900	96900	96900	96900	0
209	20241108	151300	80561700	96900	96900	96900	96900	0
210	20241108	151200	80561700	96900	96900	96900	96900	0
211	20241108	151100	80561700	96900	96900	96900	96900	0
212	20241108	151000	80561700	96900	96900	96900	96900	2
213	20241108	150900	80367900	96600	96600	96600	96600	0
214	20241108	150800	80367900	96600	96600	96600	96600	5
215	20241108	150700	79884900	96500	96500	96500	96500	0
216	20241108	150600	79884900	96500	96500	96500	96500	0
217	20241108	150500	79884900	96500	96500	96500	96500	0
218	20241108	150400	79884900	96500	96500	96500	96500	0
219	20241108	150300	79884900	96500	96500	96500	96500	0
220	20241108	150200	79884900	96500	96500	96500	96500	0
221	20241108	150100	79884900	96500	96500	96500	96500	0
222	20241108	150000	79884900	96500	96500	96500	96500	0
223	20241108	145900	79884900	96500	96500	96500	96500	0
224	20241108	145800	79884900	96500	96500	96500	96500	0
225	20241108	145700	79884900	96500	96500	96500	96500	0
226	20241108	145600	79884900	96500	96500	96500	96500	0
227	20241108	145500	79884900	96500	96500	96500	96500	0
228	20241108	145400	79884900	96500	96500	96500	96500	0
229	20241108	145300	79884900	96500	96500	96500	96500	0
230	20241108	145200	79884900	96500	96500	96500	96500	0
231	20241108	145100	79884900	96500	96500	96500	96500	0
232	20241108	145000	79884900	96500	96500	96500	96500	0
233	20241108	144900	79884900	96500	96500	96500	96500	0
234	20241108	144800	79884900	96500	96500	96500	96500	0
235	20241108	144700	79884900	96500	96500	96500	96500	0
236	20241108	144600	79884900	96500	96500	96500	96500	0
237	20241108	144500	79884900	96500	96500	96500	96500	0
238	20241108	144400	79884900	96500	96500	96500	96500	0
239	20241108	144300	79884900	96500	96500	96500	96500	0
240	20241108	144200	79884900	96500	96500	96500	96500	0
241	20241108	144100	79884900	96500	96500	96500	96500	10
242	20241108	144000	78919900	96800	96800	96800	96800	0
243	20241108	143900	78919900	96800	96800	96800	96800	0
244	20241108	143800	78919900	96800	96800	96800	96800	20
245	20241108	143700	76983900	96900	96900	96900	96900	0
246	20241108	143600	76983900	96900	96900	96900	96900	0
247	20241108	143500	76983900	96900	96900	96900	96900	0
248	20241108	143400	76983900	96900	96900	96900	96900	0
249	20241108	143300	76983900	96900	96900	96900	96900	0
250	20241108	143200	76983900	96900	96900	96900	96900	0
251	20241108	143100	76983900	96900	96900	96900	96900	0
252	20241108	143000	76983900	96900	96900	96900	96900	0
253	20241108	142900	76983900	96900	96900	96900	96900	0
254	20241108	142800	76983900	96900	96900	96900	96900	0
255	20241108	142700	76983900	96900	96900	96900	96900	0
256	20241108	142600	76983900	96900	96600	96900	96500	88
257	20241108	142500	68488200	96700	96700	96700	96700	0
258	20241108	142400	68488200	96700	96700	96700	96700	0
259	20241108	142300	68488200	96700	96700	96700	96700	0
260	20241108	142200	68488200	96700	96700	96700	96700	0
261	20241108	142100	68488200	96700	96700	96700	96700	0
262	20241108	142000	68488200	96700	96700	96700	96700	0
263	20241108	141900	68488200	96700	96700	96700	96700	0
264	20241108	141800	68488200	96700	96700	96700	96700	10
265	20241108	141700	67521200	96700	96700	96700	96700	0
266	20241108	141600	67521200	96700	96700	96700	96700	0
267	20241108	141500	67521200	96700	96700	96700	96700	0
268	20241108	141400	67521200	96700	96700	96700	96700	0
269	20241108	141300	67521200	96700	96700	96700	96700	0
270	20241108	141200	67521200	96700	96700	96700	96700	2
271	20241108	141100	67327800	96600	96600	96600	96600	0
272	20241108	141000	67327800	96600	96600	96600	96600	0
273	20241108	140900	67327800	96600	96600	96600	96600	0
274	20241108	140800	67327800	96600	96600	96600	96600	0
275	20241108	140700	67327800	96600	96600	96600	96600	0
276	20241108	140600	67327800	96600	96600	96600	96600	10
277	20241108	140500	66361800	96700	96700	96700	96700	0
278	20241108	140400	66361800	96700	96700	96700	96700	0
279	20241108	140300	66361800	96700	96700	96700	96700	0
280	20241108	140200	66361800	96700	96700	96700	96700	0
281	20241108	140100	66361800	96700	96700	96700	96700	0
282	20241108	140000	66361800	96700	96700	96700	96700	2
283	20241108	135900	66168400	96700	96700	96700	96700	0
284	20241108	135800	66168400	96700	96700	96700	96700	1
285	20241108	135700	66071700	96700	96700	96700	96700	1
286	20241108	135600	65975000	96700	96700	96700	96700	0
287	20241108	135500	65975000	96700	96700	96700	96700	1
288	20241108	135400	65878300	96700	96700	96700	96700	6
289	20241108	135300	65298100	96700	96700	96700	96700	0
290	20241108	135200	65298100	96700	96700	96700	96700	1
291	20241108	135100	65201400	96700	96700	96700	96700	0
292	20241108	135000	65201400	96700	96700	96700	96700	1
293	20241108	134900	65104700	96700	96700	96700	96700	0
294	20241108	134800	65104700	96700	96700	96700	96700	1
295	20241108	134700	65008000	96300	96300	96300	96300	30
296	20241108	134600	62119000	96700	96700	96700	96700	0
297	20241108	134500	62119000	96700	96700	96700	96700	1
298	20241108	134400	62022300	96700	96700	96700	96700	0
299	20241108	134300	62022300	96700	96700	96700	96700	1
300	20241108	134200	61925600	96700	96700	96700	96700	0
301	20241108	134100	61925600	96700	96700	96700	96700	1
302	20241108	134000	61828900	96300	96300	96300	96300	0
303	20241108	133900	61828900	96300	96300	96300	96300	8
304	20241108	133800	61058500	96700	96700	96700	96700	1
305	20241108	133700	60961800	96700	96700	96700	96700	0
306	20241108	133600	60961800	96700	96700	96700	96700	1
307	20241108	133500	60865100	96700	96700	96700	96700	0
308	20241108	133400	60865100	96700	96700	96700	96700	1
309	20241108	133300	60768400	96700	96700	96700	96700	0
310	20241108	133200	60768400	96700	96700	96700	96700	0
311	20241108	133100	60768400	96700	96700	96700	96700	1
312	20241108	133000	60671700	96700	96700	96700	96700	0
313	20241108	132900	60671700	96700	96700	96700	96700	1
314	20241108	132800	60575000	96500	96500	96500	96500	5
315	20241108	132700	60092500	96500	96500	96500	96500	1
316	20241108	132600	59996000	96700	96700	96700	96700	1
317	20241108	132500	59899300	96800	96800	96800	96800	0
318	20241108	132400	59899300	96800	96800	96800	96800	1
319	20241108	132300	59802500	96800	96800	96800	96800	0
320	20241108	132200	59802500	96800	96800	96800	96800	1
321	20241108	132100	59705700	96800	96800	96800	96800	0
322	20241108	132000	59705700	96800	96800	96800	96800	0
323	20241108	131900	59705700	96800	96800	96800	96800	1
324	20241108	131800	59608900	96800	96800	96800	96800	0
325	20241108	131700	59608900	96800	96800	96800	96800	1
326	20241108	131600	59512100	96800	96800	96800	96800	0
327	20241108	131500	59512100	96800	96800	96800	96800	1
328	20241108	131400	59415300	96800	96800	96800	96800	0
329	20241108	131300	59415300	96800	96800	96800	96800	0
330	20241108	131200	59415300	96800	96800	96800	96800	1
331	20241108	131100	59318500	96800	96800	96800	96800	0
332	20241108	131000	59318500	96800	96800	96800	96800	1
333	20241108	130900	59221700	96800	96800	96800	96800	0
334	20241108	130800	59221700	96800	96800	96800	96800	111
335	20241108	130700	48476900	96800	96800	96800	96800	0
336	20241108	130600	48476900	96800	96800	96800	96800	0
337	20241108	130500	48476900	96800	96800	96800	96800	1
338	20241108	130400	48380100	96400	96400	96400	96400	0
339	20241108	130300	48380100	96400	96800	96800	96400	61
340	20241108	130200	42499300	96500	96500	96500	96500	0
341	20241108	130100	42499300	96500	96500	96500	96500	7
342	20241108	130000	41823800	96500	96500	96500	96500	0
343	20241108	125900	41823800	96500	96500	96500	96500	0
344	20241108	125800	41823800	96500	96500	96500	96500	1
345	20241108	125700	41727300	96400	96400	96400	96400	1
346	20241108	125600	41630900	96400	96400	96400	96400	1
347	20241108	125500	41534500	96400	96400	96400	96400	0
348	20241108	125400	41534500	96400	96400	96400	96400	1
349	20241108	125300	41438100	96400	96400	96400	96400	0
350	20241108	125200	41438100	96400	96400	96400	96400	0
351	20241108	125100	41438100	96400	96400	96400	96400	1
352	20241108	125000	41341700	96400	96400	96400	96400	0
353	20241108	124900	41341700	96400	96400	96400	96400	1
354	20241108	124800	41245300	96400	96400	96400	96400	0
355	20241108	124700	41245300	96400	96400	96400	96400	1
356	20241108	124600	41148900	96400	96400	96400	96400	0
357	20241108	124500	41148900	96400	96400	96400	96400	0
358	20241108	124400	41148900	96400	96400	96400	96400	1
359	20241108	124300	41052500	96400	96400	96400	96400	0
360	20241108	124200	41052500	96400	96400	96400	96400	1
361	20241108	124100	40956100	96400	96400	96400	96400	1
362	20241108	124000	40859700	96300	96300	96300	96300	0
363	20241108	123900	40859700	96300	96400	96400	96300	3
364	20241108	123800	40570700	96400	96400	96400	96400	0
365	20241108	123700	40570700	96400	96400	96400	96400	1
366	20241108	123600	40474300	96400	96400	96400	96400	0
367	20241108	123500	40474300	96400	96400	96400	96400	1
368	20241108	123400	40377900	96400	96400	96400	96400	0
369	20241108	123300	40377900	96400	96400	96400	96400	0
370	20241108	123200	40377900	96400	96400	96400	96400	1
371	20241108	123100	40281500	96400	96400	96400	96400	0
372	20241108	123000	40281500	96400	96400	96400	96400	1
373	20241108	122900	40185100	96400	96400	96400	96400	0
374	20241108	122800	40185100	96400	96400	96400	96400	1
375	20241108	122700	40088700	96400	96400	96400	96400	0
376	20241108	122600	40088700	96400	96400	96400	96400	0
377	20241108	122500	40088700	96400	96400	96400	96400	1
378	20241108	122400	39992300	96400	96400	96400	96400	0
379	20241108	122300	39992300	96400	96400	96400	96400	1
380	20241108	122200	39895900	96400	96400	96400	96400	0
381	20241108	122100	39895900	96400	96400	96400	96400	1
382	20241108	122000	39799500	96400	96400	96400	96400	0
383	20241108	121900	39799500	96400	96400	96400	96400	0
384	20241108	121800	39799500	96400	96400	96400	96400	1
385	20241108	121700	39703100	96400	96400	96400	96400	0
386	20241108	121600	39703100	96400	96400	96400	96400	1
387	20241108	121500	39606700	96400	96400	96400	96400	0
388	20241108	121400	39606700	96400	96400	96400	96400	1
389	20241108	121300	39510300	96400	96400	96400	96400	0
390	20241108	121200	39510300	96400	96400	96400	96400	0
391	20241108	121100	39510300	96400	96400	96400	96400	1
392	20241108	121000	39413900	96500	96500	96500	96500	0
393	20241108	120900	39413900	96500	96500	96500	96500	1
394	20241108	120800	39317400	96100	96100	96100	96100	17
395	20241108	120700	37683700	96200	96600	96600	96200	20
396	20241108	120600	35759300	96600	96600	96600	96600	0
397	20241108	120500	35759300	96600	96600	96600	96600	0
398	20241108	120400	35759300	96600	96600	96600	96600	1
399	20241108	120300	35662700	96600	96600	96600	96600	5
400	20241108	120200	35179700	96700	96700	96700	96700	5
401	20241108	120100	34696200	96800	96800	96800	96800	0
402	20241108	120000	34696200	96800	96800	96800	96800	1
403	20241108	115900	34599400	96800	96800	96800	96800	0
404	20241108	115800	34599400	96800	96800	96800	96800	0
405	20241108	115700	34599400	96800	96800	96800	96800	1
406	20241108	115600	34502600	96800	96800	96800	96800	0
407	20241108	115500	34502600	96800	96800	96800	96800	1
408	20241108	115400	34405800	96800	96800	96800	96800	0
409	20241108	115300	34405800	96800	96800	96800	96800	0
410	20241108	115200	34405800	96800	96800	96800	96800	1
411	20241108	115100	34309000	96800	96800	96800	96800	0
412	20241108	115000	34309000	96800	96800	96800	96800	1
413	20241108	114900	34212200	96800	96800	96800	96800	0
414	20241108	114800	34212200	96800	96800	96800	96800	1
415	20241108	114700	34115400	96800	96800	96800	96800	0
416	20241108	114600	34115400	96800	96800	96800	96800	0
417	20241108	114500	34115400	96800	96800	96800	96800	1
418	20241108	114400	34018600	96700	96700	96700	96700	0
419	20241108	114300	34018600	96700	96800	96800	96700	2
420	20241108	114200	33825100	96800	96800	96800	96800	0
421	20241108	114100	33825100	96800	96800	96800	96800	1
422	20241108	114000	33728300	96700	96700	96700	96700	0
423	20241108	113900	33728300	96700	96700	96700	96700	1
424	20241108	113800	33631600	96800	96800	96800	96800	1
425	20241108	113700	33534800	96800	96800	96800	96800	0
426	20241108	113600	33534800	96800	96800	96800	96800	1
427	20241108	113500	33438000	96800	96800	96800	96800	0
428	20241108	113400	33438000	96800	96800	96800	96800	1
429	20241108	113300	33341200	96800	96800	96800	96800	8
430	20241108	113200	32566800	96800	96800	96800	96800	0
431	20241108	113100	32566800	96800	96800	96800	96800	1
432	20241108	113000	32470000	96800	96800	96800	96800	0
433	20241108	112900	32470000	96800	96800	96800	96800	1
434	20241108	112800	32373200	96800	96800	96800	96800	0
435	20241108	112700	32373200	96800	96800	96800	96800	1
436	20241108	112600	32276400	96800	96800	96800	96800	0
437	20241108	112500	32276400	96800	96800	96800	96800	0
438	20241108	112400	32276400	96800	96800	96800	96800	1
439	20241108	112300	32179600	96800	96800	96800	96800	0
440	20241108	112200	32179600	96800	96800	96800	96800	1
441	20241108	112100	32082800	96800	96800	96800	96800	0
442	20241108	112000	32082800	96800	96800	96800	96800	1
443	20241108	111900	31986000	96800	96800	96800	96800	0
444	20241108	111800	31986000	96800	96800	96800	96800	0
445	20241108	111700	31986000	96800	96800	96800	96800	1
446	20241108	111600	31889200	96800	96800	96800	96800	0
447	20241108	111500	31889200	96800	96800	96800	96800	1
448	20241108	111400	31792400	96800	96800	96800	96800	0
449	20241108	111300	31792400	96800	96800	96800	96800	1
450	20241108	111200	31695600	96800	96800	96800	96800	0
451	20241108	111100	31695600	96800	96800	96800	96800	0
452	20241108	111000	31695600	96800	96700	96800	96700	3
453	20241108	110900	31405400	96800	96800	96800	96800	0
454	20241108	110800	31405400	96800	96800	96800	96800	1
455	20241108	110700	31308600	96800	96800	96800	96800	0
456	20241108	110600	31308600	96800	96800	96800	96800	0
457	20241108	110500	31308600	96800	96800	96800	96800	1
458	20241108	110400	31211800	96800	96800	96800	96800	0
459	20241108	110300	31211800	96800	96800	96800	96800	1
460	20241108	110200	31115000	96800	96800	96800	96800	0
461	20241108	110100	31115000	96800	96800	96800	96800	1
462	20241108	110000	31018200	96700	96700	96700	96700	1
463	20241108	105900	30921500	96800	96800	96800	96800	0
464	20241108	105800	30921500	96800	96800	96800	96800	1
465	20241108	105700	30824700	96800	96800	96800	96800	0
466	20241108	105600	30824700	96800	96800	96800	96800	1
467	20241108	105500	30727900	96800	96800	96800	96800	0
468	20241108	105400	30727900	96800	96800	96800	96800	1
469	20241108	105300	30631100	96700	96700	96700	96700	2
470	20241108	105200	30437700	96800	96800	96800	96800	0
471	20241108	105100	30437700	96800	96800	96800	96800	1
472	20241108	105000	30340900	96800	96800	96800	96800	0
473	20241108	104900	30340900	96800	96800	96800	96800	1
474	20241108	104800	30244100	96800	96800	96800	96800	9
475	20241108	104700	29372900	96900	96900	96900	96900	1
476	20241108	104600	29276000	96900	96900	96900	96900	0
477	20241108	104500	29276000	96900	96900	96900	96900	0
478	20241108	104400	29276000	96900	96900	96900	96900	1
479	20241108	104300	29179100	96900	96900	96900	96900	84
480	20241108	104200	21039500	97300	97300	97300	97300	1
481	20241108	104100	20942200	97400	97400	97400	97400	0
482	20241108	104000	20942200	97400	97400	97400	97400	1
483	20241108	103900	20844800	97500	97500	97500	97500	0
484	20241108	103800	20844800	97500	97500	97500	97500	0
485	20241108	103700	20844800	97500	97500	97500	97500	1
486	20241108	103600	20747300	97200	97200	97200	97200	0
487	20241108	103500	20747300	97200	97200	97200	97200	1
488	20241108	103400	20650100	97200	97200	97200	97200	0
489	20241108	103300	20650100	97200	97200	97200	97200	1
490	20241108	103200	20552900	97200	97200	97200	97200	0
491	20241108	103100	20552900	97200	97200	97200	97200	0
492	20241108	103000	20552900	97200	97200	97200	97200	1
493	20241108	102900	20455700	97200	97200	97200	97200	0
494	20241108	102800	20455700	97200	97200	97200	97200	1
495	20241108	102700	20358500	97200	97200	97200	97200	0
496	20241108	102600	20358500	97200	97200	97200	97200	1
497	20241108	102500	20261300	97200	97200	97200	97200	0
498	20241108	102400	20261300	97200	97200	97200	97200	0
499	20241108	102300	20261300	97200	97200	97200	97200	1
500	20241108	102200	20164100	97200	97200	97200	97200	0
501	20241108	102100	20164100	97200	97200	97200	97200	1
502	20241108	102000	20066900	97200	97200	97200	97200	0
503	20241108	101900	20066900	97200	97200	97200	97200	0
504	20241108	101800	20066900	97200	97200	97200	97200	1
505	20241108	101700	19969700	97100	97100	97100	97100	0
506	20241108	101600	19969700	97100	97100	97100	97100	1
507	20241108	101500	19872600	96900	96900	96900	96900	0
508	20241108	101400	19872600	96900	96900	96900	96900	1
509	20241108	101300	19775700	97000	97000	97000	97000	0
510	20241108	101200	19775700	97000	97000	97000	97000	0
511	20241108	101100	19775700	97000	97000	97000	97000	1
512	20241108	101000	19678700	97000	97000	97000	97000	0
513	20241108	100900	19678700	97000	97000	97000	97000	1
514	20241108	100800	19581700	97000	97000	97000	97000	0
515	20241108	100700	19581700	97000	97000	97000	97000	1
516	20241108	100600	19484700	97000	97000	97000	97000	1
517	20241108	100500	19387700	97000	97000	97000	97000	0
518	20241108	100400	19387700	97000	97000	97000	97000	1
519	20241108	100300	19290700	97000	97000	97000	97000	0
520	20241108	100200	19290700	97000	97000	97000	97000	1
521	20241108	100100	19193700	97000	97000	97000	97000	0
522	20241108	100000	19193700	97000	96800	97000	96800	2
523	20241108	095900	18999900	97000	97000	97000	97000	0
524	20241108	095800	18999900	97000	97000	97000	97000	0
525	20241108	095700	18999900	97000	97000	97000	97000	1
526	20241108	095600	18902900	97000	97000	97000	97000	0
527	20241108	095500	18902900	97000	97000	97000	97000	1
528	20241108	095400	18805900	97000	97000	97000	97000	0
529	20241108	095300	18805900	97000	97000	97000	97000	0
530	20241108	095200	18805900	97000	97000	97000	97000	0
531	20241108	095100	18805900	97000	97000	97000	97000	0
532	20241108	095000	18805900	97000	97000	97000	97000	0
533	20241108	094900	18805900	97000	97000	97000	97000	0
534	20241108	094800	18805900	97000	97000	97000	97000	0
535	20241108	094700	18805900	97000	97000	97000	97000	0
536	20241108	094600	18805900	97000	97000	97000	97000	2
537	20241108	094500	18611900	97000	97000	97000	97000	5
538	20241108	094400	18126900	97000	97000	97000	97000	0
539	20241108	094300	18126900	97000	97000	97000	97000	0
540	20241108	094200	18126900	97000	97000	97000	97000	0
541	20241108	094100	18126900	97000	97000	97000	97000	0
542	20241108	094000	18126900	97000	96800	97000	96800	25
543	20241108	093900	15704400	96600	96900	96900	96600	12
544	20241108	093800	14544600	96600	96600	96600	96600	4
545	20241108	093700	14158200	96600	96600	96600	96600	15
546	20241108	093600	12709200	96600	96600	96600	96600	16
547	20241108	093500	11163600	96600	96600	96600	96600	0
548	20241108	093400	11163600	96600	96600	96600	96600	0
549	20241108	093300	11163600	96600	96600	96600	96600	1
550	20241108	093200	11067000	96900	96900	96900	96900	1
551	20241108	093100	10970100	96900	96900	96900	96900	0
552	20241108	093000	10970100	96900	96900	96900	96900	0
553	20241108	092900	10970100	96900	96900	96900	96900	11
554	20241108	092800	9904200	96900	96900	96900	96900	2
555	20241108	092700	9710400	96900	96700	96900	96700	10
556	20241108	092600	8741700	96600	96400	96600	96400	18
557	20241108	092500	7003900	96000	96000	96000	96000	0
558	20241108	092400	7003900	96000	96000	96000	96000	0
559	20241108	092300	7003900	96000	96000	96000	96000	0
560	20241108	092200	7003900	96000	96000	96000	96000	19
561	20241108	092100	5179900	96000	95900	96000	95900	44
562	20241108	092000	957000	95700	95700	95700	95700	0
563	20241108	091900	957000	95700	95700	95700	95700	0
564	20241108	091800	957000	95700	95700	95700	95700	0
565	20241108	091700	957000	95700	95700	95700	95700	0
566	20241108	091600	957000	95700	95700	95700	95700	0
567	20241108	091500	957000	95700	95700	95700	95700	0
568	20241108	091400	957000	95700	95700	95700	95700	0
569	20241108	091300	957000	95700	95700	95700	95700	0
570	20241108	091200	957000	95700	95700	95700	95700	0
571	20241108	091100	957000	95700	95700	95700	95700	10
572	20241108	091000	0	95600	95600	95600	95600	0
573	20241108	090900	0	95600	95600	95600	95600	0
574	20241108	090800	0	95600	95600	95600	95600	0
575	20241108	090700	0	95600	95600	95600	95600	0
576	20241108	090600	0	95600	95600	95600	95600	0
577	20241108	090500	0	95600	95600	95600	95600	0
578	20241108	090400	0	95600	95600	95600	95600	0
579	20241108	090300	0	95600	95600	95600	95600	0
580	20241108	090200	0	95600	95600	95600	95600	0
581	20241108	090100	0	95600	95600	95600	95600	0
582	20241108	090000	0	95600	95600	95600	95600	0