KissMeData/001630/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183500	84822300	56500	56500	56500	56500	44
3	20241024	183400	84822300	56500	56500	56500	56500	0
4	20241024	183300	84822300	56500	56500	56500	56500	0
5	20241024	183200	84822300	56500	56500	56500	56500	0
6	20241024	183100	84822300	56500	56500	56500	56500	0
7	20241024	183000	84822300	56500	56500	56500	56500	0
8	20241024	182900	84822300	56500	56500	56500	56500	0
9	20241024	182800	84822300	56500	56500	56500	56500	0
10	20241024	182700	84822300	56500	56500	56500	56500	0
11	20241024	182600	84822300	56500	56500	56500	56500	0
12	20241024	182500	84822300	56500	56500	56500	56500	0
13	20241024	182400	84822300	56500	56500	56500	56500	0
14	20241024	182300	84822300	56500	56500	56500	56500	0
15	20241024	182200	84822300	56500	56500	56500	56500	0
16	20241024	182100	84822300	56500	56500	56500	56500	0
17	20241024	182000	84822300	56500	56500	56500	56500	0
18	20241024	181900	84822300	56500	56500	56500	56500	0
19	20241024	181800	84822300	56500	56500	56500	56500	0
20	20241024	181700	84822300	56500	56500	56500	56500	0
21	20241024	181600	84822300	56500	56500	56500	56500	0
22	20241024	181500	84822300	56500	56500	56500	56500	0
23	20241024	181400	84822300	56500	56500	56500	56500	0
24	20241024	181300	84822300	56500	56500	56500	56500	0
25	20241024	181200	84822300	56500	56500	56500	56500	0
26	20241024	181100	84822300	56500	56500	56500	56500	0
27	20241024	181000	84822300	56500	56500	56500	56500	0
28	20241024	180900	84822300	56500	56500	56500	56500	0
29	20241024	180800	84822300	56500	56500	56500	56500	0
30	20241024	180700	84822300	56500	56500	56500	56500	0
31	20241024	180600	84822300	56500	56500	56500	56500	0
32	20241024	180500	84822300	56500	56500	56500	56500	44
33	20241024	180400	84822300	56500	56500	56500	56500	0
34	20241024	180300	84822300	56500	56500	56500	56500	0
35	20241024	180200	84822300	56500	56500	56500	56500	0
36	20241024	180100	84822300	56500	56500	56500	56500	0
37	20241024	180000	84822300	56500	56500	56500	56500	0
38	20241024	175900	84822300	56500	56500	56500	56500	0
39	20241024	175800	84822300	56500	56500	56500	56500	0
40	20241024	175700	84822300	56500	56500	56500	56500	0
41	20241024	175600	84822300	56500	56500	56500	56500	0
42	20241024	175500	84822300	56500	56500	56500	56500	0
43	20241024	175400	84822300	56500	56500	56500	56500	0
44	20241024	175300	84822300	56500	56500	56500	56500	0
45	20241024	175200	84822300	56500	56500	56500	56500	0
46	20241024	175100	84822300	56500	56500	56500	56500	0
47	20241024	175000	84822300	56500	56500	56500	56500	0
48	20241024	174900	84822300	56500	56500	56500	56500	0
49	20241024	174800	84822300	56500	56500	56500	56500	0
50	20241024	174700	84822300	56500	56500	56500	56500	0
51	20241024	174600	84822300	56500	56500	56500	56500	0
52	20241024	174500	84822300	56500	56500	56500	56500	0
53	20241024	174400	84822300	56500	56500	56500	56500	0
54	20241024	174300	84822300	56500	56500	56500	56500	0
55	20241024	174200	84822300	56500	56500	56500	56500	0
56	20241024	174100	84822300	56500	56500	56500	56500	0
57	20241024	174000	84822300	56500	56500	56500	56500	0
58	20241024	173900	84822300	56500	56500	56500	56500	0
59	20241024	173800	84822300	56500	56500	56500	56500	0
60	20241024	173700	84822300	56500	56500	56500	56500	0
61	20241024	173600	84822300	56500	56500	56500	56500	0
62	20241024	173500	84822300	56500	56500	56500	56500	44
63	20241024	173400	84822300	56500	56500	56500	56500	0
64	20241024	173300	84822300	56500	56500	56500	56500	0
65	20241024	173200	84822300	56500	56500	56500	56500	0
66	20241024	173100	84822300	56500	56500	56500	56500	0
67	20241024	173000	84822300	56500	56500	56500	56500	0
68	20241024	172900	84822300	56500	56500	56500	56500	0
69	20241024	172800	84822300	56500	56500	56500	56500	0
70	20241024	172700	84822300	56500	56500	56500	56500	0
71	20241024	172600	84822300	56500	56500	56500	56500	0
72	20241024	172500	84822300	56500	56500	56500	56500	0
73	20241024	172400	84822300	56500	56500	56500	56500	0
74	20241024	172300	84822300	56500	56500	56500	56500	0
75	20241024	172200	84822300	56500	56500	56500	56500	0
76	20241024	172100	84822300	56500	56500	56500	56500	0
77	20241024	172000	84822300	56500	56500	56500	56500	0
78	20241024	171900	84822300	56500	56500	56500	56500	0
79	20241024	171800	84822300	56500	56500	56500	56500	0
80	20241024	171700	84822300	56500	56500	56500	56500	0
81	20241024	171600	84822300	56500	56500	56500	56500	0
82	20241024	171500	84822300	56500	56500	56500	56500	0
83	20241024	171400	84822300	56500	56500	56500	56500	0
84	20241024	171300	84822300	56500	56500	56500	56500	0
85	20241024	171200	84822300	56500	56500	56500	56500	0
86	20241024	171100	84822300	56500	56500	56500	56500	0
87	20241024	171000	84822300	56500	56500	56500	56500	0
88	20241024	170900	84822300	56500	56500	56500	56500	0
89	20241024	170800	84822300	56500	56500	56500	56500	0
90	20241024	170700	84822300	56500	56500	56500	56500	0
91	20241024	170600	84822300	56500	56500	56500	56500	0
92	20241024	170500	84822300	56500	56500	56500	56500	44
93	20241024	170400	84822300	56500	56500	56500	56500	0
94	20241024	170300	84822300	56500	56500	56500	56500	0
95	20241024	170200	84822300	56500	56500	56500	56500	0
96	20241024	170100	84822300	56500	56500	56500	56500	0
97	20241024	170000	84822300	56500	56500	56500	56500	0
98	20241024	165900	84822300	56500	56500	56500	56500	0
99	20241024	165800	84822300	56500	56500	56500	56500	0
100	20241024	165700	84822300	56500	56500	56500	56500	0
101	20241024	165600	84822300	56500	56500	56500	56500	0
102	20241024	165500	84822300	56500	56500	56500	56500	0
103	20241024	165400	84822300	56500	56500	56500	56500	0
104	20241024	165300	84822300	56500	56500	56500	56500	0
105	20241024	165200	84822300	56500	56500	56500	56500	0
106	20241024	165100	84822300	56500	56500	56500	56500	0
107	20241024	165000	84822300	56500	56500	56500	56500	0
108	20241024	164900	84822300	56500	56500	56500	56500	0
109	20241024	164800	84822300	56500	56500	56500	56500	0
110	20241024	164700	84822300	56500	56500	56500	56500	0
111	20241024	164600	84822300	56500	56500	56500	56500	0
112	20241024	164500	84822300	56500	56500	56500	56500	0
113	20241024	164400	84822300	56500	56500	56500	56500	0
114	20241024	164300	84822300	56500	56500	56500	56500	0
115	20241024	164200	84822300	56500	56500	56500	56500	0
116	20241024	164100	84822300	56500	56500	56500	56500	0
117	20241024	164000	84822300	56500	56500	56500	56500	0
118	20241024	163900	84822300	56500	56500	56500	56500	0
119	20241024	163800	84822300	56500	56500	56500	56500	0
120	20241024	163700	84822300	56500	56500	56500	56500	0
121	20241024	163600	84822300	56500	56500	56500	56500	0
122	20241024	163500	84822300	56500	56500	56500	56500	44
123	20241024	163400	84822300	56500	56500	56500	56500	0
124	20241024	163300	84822300	56500	56500	56500	56500	0
125	20241024	163200	84822300	56500	56500	56500	56500	0
126	20241024	163100	84822300	56500	56500	56500	56500	0
127	20241024	163000	84822300	56500	56500	56500	56500	0
128	20241024	162900	84822300	56500	56500	56500	56500	0
129	20241024	162800	84822300	56500	56500	56500	56500	0
130	20241024	162700	84822300	56500	56500	56500	56500	0
131	20241024	162600	84822300	56500	56500	56500	56500	0
132	20241024	162500	84822300	56500	56500	56500	56500	0
133	20241024	162400	84822300	56500	56500	56500	56500	0
134	20241024	162300	84822300	56500	56500	56500	56500	0
135	20241024	162200	84822300	56500	56500	56500	56500	0
136	20241024	162100	84822300	56500	56500	56500	56500	0
137	20241024	162000	84822300	56500	56500	56500	56500	0
138	20241024	161900	84822300	56500	56500	56500	56500	0
139	20241024	161800	84822300	56500	56500	56500	56500	0
140	20241024	161700	84822300	56500	56500	56500	56500	0
141	20241024	161600	84822300	56500	56500	56500	56500	0
142	20241024	161500	84822300	56500	56500	56500	56500	0
143	20241024	161400	84822300	56500	56500	56500	56500	0
144	20241024	161300	84822300	56500	56500	56500	56500	0
145	20241024	161200	84822300	56500	56500	56500	56500	0
146	20241024	161100	84822300	56500	56500	56500	56500	0
147	20241024	161000	84822300	56500	56500	56500	56500	0
148	20241024	160900	84822300	56500	56500	56500	56500	0
149	20241024	160800	84822300	56500	56500	56500	56500	0
150	20241024	160700	84822300	56500	56500	56500	56500	0
151	20241024	160600	84822300	56500	56500	56500	56500	0
152	20241024	160500	84822300	56500	56500	56500	56500	44
153	20241024	160400	84822300	56500	56500	56500	56500	0
154	20241024	160300	84822300	56500	56500	56500	56500	0
155	20241024	160200	84822300	56500	56500	56500	56500	0
156	20241024	160100	84822300	56500	56500	56500	56500	0
157	20241024	160000	84822300	56500	56500	56500	56500	0
158	20241024	155900	84822300	56500	56500	56500	56500	0
159	20241024	155800	84822300	56500	56500	56500	56500	0
160	20241024	155700	84822300	56500	56500	56500	56500	0
161	20241024	155600	84822300	56500	56500	56500	56500	0
162	20241024	155500	84822300	56500	56500	56500	56500	0
163	20241024	155400	84822300	56500	56500	56500	56500	0
164	20241024	155300	84822300	56500	56500	56500	56500	0
165	20241024	155200	84822300	56500	56500	56500	56500	0
166	20241024	155100	84822300	56500	56500	56500	56500	0
167	20241024	155000	84822300	56500	56500	56500	56500	0
168	20241024	154900	84822300	56500	56500	56500	56500	0
169	20241024	154800	84822300	56500	56500	56500	56500	0
170	20241024	154700	84822300	56500	56500	56500	56500	0
171	20241024	154600	84822300	56500	56500	56500	56500	0
172	20241024	154500	84822300	56500	56500	56500	56500	0
173	20241024	154400	84822300	56500	56500	56500	56500	0
174	20241024	154300	84822300	56500	56500	56500	56500	0
175	20241024	154200	84822300	56500	56500	56500	56500	0
176	20241024	154100	84822300	56500	56500	56500	56500	0
177	20241024	154000	84822300	56500	56500	56500	56500	0
178	20241024	153900	84822300	56500	56500	56500	56500	0
179	20241024	153800	84822300	56500	56500	56500	56500	0
180	20241024	153700	84822300	56500	56500	56500	56500	0
181	20241024	153600	84822300	56500	56500	56500	56500	0
182	20241024	153500	84822300	56500	56500	56500	56500	44
183	20241024	153400	84822300	56500	56500	56500	56500	0
184	20241024	153300	84822300	56500	56500	56500	56500	0
185	20241024	153200	84822300	56500	56500	56500	56500	0
186	20241024	153100	84822300	56500	56500	56500	56500	0
187	20241024	153000	84822300	56500	56500	56500	56500	44
188	20241024	152900	82336300	56600	56600	56600	56600	0
189	20241024	152800	82336300	56600	56600	56600	56600	0
190	20241024	152700	82336300	56600	56600	56600	56600	0
191	20241024	152600	82336300	56600	56600	56600	56600	0
192	20241024	152500	82336300	56600	56600	56600	56600	0
193	20241024	152400	82336300	56600	56600	56600	56600	0
194	20241024	152300	82336300	56600	56600	56600	56600	0
195	20241024	152200	82336300	56600	56600	56600	56600	0
196	20241024	152100	82336300	56600	56600	56600	56600	0
197	20241024	152000	82336300	56600	56600	56600	56600	0
198	20241024	151900	82336300	56600	56600	56700	56500	13
199	20241024	151800	81601400	56600	56600	56600	56600	10
200	20241024	151700	81035400	56500	56500	56500	56500	0
201	20241024	151600	81035400	56500	56500	56500	56500	1
202	20241024	151500	80978900	56600	56500	56600	56500	7
203	20241024	151400	80583300	56600	56600	56600	56600	1
204	20241024	151300	80526700	56600	56600	56600	56600	0
205	20241024	151200	80526700	56600	56600	56600	56600	2
206	20241024	151100	80413500	56700	56700	56700	56700	0
207	20241024	151000	80413500	56700	56700	56700	56700	1
208	20241024	150900	80356800	56600	56600	56600	56600	1
209	20241024	150800	80300200	56600	56600	56600	56600	0
210	20241024	150700	80300200	56600	56600	56600	56600	1
211	20241024	150600	80243600	56600	56600	56600	56600	1
212	20241024	150500	80187000	56600	56600	56600	56600	0
213	20241024	150400	80187000	56600	56600	56600	56600	1
214	20241024	150300	80130400	56600	56600	56600	56600	1
215	20241024	150200	80073800	56600	56600	56600	56600	1
216	20241024	150100	80017200	56500	56500	56500	56500	0
217	20241024	150000	80017200	56500	56500	56500	56500	2
218	20241024	145900	79904200	56600	56600	56600	56600	0
219	20241024	145800	79904200	56600	56500	56600	56500	2
220	20241024	145700	79791100	56600	56600	56600	56600	4
221	20241024	145600	79564700	56500	56500	56500	56500	0
222	20241024	145500	79564700	56500	56700	56700	56500	2
223	20241024	145400	79451500	56700	56700	56700	56700	1
224	20241024	145300	79394800	56600	56600	56600	56600	8
225	20241024	145200	78942000	56700	56500	56700	56500	2
226	20241024	145100	78828800	56600	56600	56600	56600	24
227	20241024	145000	77470400	56500	56500	56500	56500	1
228	20241024	144900	77413900	56500	56500	56500	56500	1
229	20241024	144800	77357400	56400	56400	56400	56400	1
230	20241024	144700	77301000	56400	56400	56400	56400	1
231	20241024	144600	77244600	56400	56400	56400	56400	1
232	20241024	144500	77188200	56400	56400	56400	56400	3
233	20241024	144400	77019000	56400	56400	56400	56400	0
234	20241024	144300	77019000	56400	56400	56400	56400	1
235	20241024	144200	76962600	56400	56400	56400	56400	9
236	20241024	144100	76455000	56400	56400	56400	56400	0
237	20241024	144000	76455000	56400	56400	56400	56400	1
238	20241024	143900	76398600	56400	56400	56400	56400	25
239	20241024	143800	74988600	56500	56500	56500	56500	0
240	20241024	143700	74988600	56500	56500	56500	56500	3
241	20241024	143600	74819100	56500	56500	56500	56500	99
242	20241024	143500	69225600	56500	56500	56500	56500	1
243	20241024	143400	69169100	56500	56500	56500	56500	1
244	20241024	143300	69112600	56600	56600	56600	56600	3
245	20241024	143200	68942800	56500	56500	56600	56500	42
246	20241024	143100	66569700	56500	56500	56500	56500	11
247	20241024	143000	65948200	56500	56500	56500	56500	0
248	20241024	142900	65948200	56500	56500	56500	56500	0
249	20241024	142800	65948200	56500	56500	56500	56500	4
250	20241024	142700	65722200	56700	56700	56700	56700	0
251	20241024	142600	65722200	56700	56700	56700	56700	2
252	20241024	142500	65608800	56700	56800	56800	56700	51
253	20241024	142400	62713700	56800	56800	56800	56800	0
254	20241024	142300	62713700	56800	56800	56800	56800	4
255	20241024	142200	62486500	56800	56800	56800	56800	10
256	20241024	142100	61918500	56700	56700	56700	56700	0
257	20241024	142000	61918500	56700	56700	56700	56700	1
258	20241024	141900	61861800	56700	56700	56700	56700	3
259	20241024	141800	61691700	56800	56800	56800	56800	0
260	20241024	141700	61691700	56800	57100	57100	56700	18
261	20241024	141600	60668800	56700	56600	56700	56600	36
262	20241024	141500	58627900	56600	56700	56700	56600	14
263	20241024	141400	57835400	56700	56700	56700	56700	28
264	20241024	141300	56247800	56700	56900	56900	56700	7
265	20241024	141200	55850300	56900	56900	56900	56900	3
266	20241024	141100	55679600	56900	56900	56900	56900	0
267	20241024	141000	55679600	56900	56900	56900	56900	3
268	20241024	140900	55508900	56900	56900	56900	56900	4
269	20241024	140800	55281300	56900	56900	56900	56900	2
270	20241024	140700	55167500	56900	56900	56900	56900	5
271	20241024	140600	54883000	56900	56900	56900	56900	6
272	20241024	140500	54541600	56900	56900	56900	56900	3
273	20241024	140400	54370900	56900	57000	57200	56900	6
274	20241024	140300	54028800	57200	57000	57200	57000	3
275	20241024	140200	53857500	57000	57000	57000	57000	1
276	20241024	140100	53800500	57400	56900	57400	56900	19
277	20241024	140000	52717000	56900	56900	56900	56900	3
278	20241024	135900	52546300	56900	56900	56900	56800	12
279	20241024	135800	51863600	56800	56800	56900	56800	9
280	20241024	135700	51352100	56800	56800	56800	56800	1
281	20241024	135600	51295300	56800	56800	56800	56800	2
282	20241024	135500	51181700	56800	56800	56800	56800	0
283	20241024	135400	51181700	56800	56800	56800	56800	5
284	20241024	135300	50897700	56800	56800	56800	56800	3
285	20241024	135200	50727300	56800	56800	56800	56800	0
286	20241024	135100	50727300	56800	56800	56800	56800	3
287	20241024	135000	50556900	56800	56800	56800	56800	7
288	20241024	134900	50159300	56800	56800	56800	56800	0
289	20241024	134800	50159300	56800	56800	56800	56800	18
290	20241024	134700	49136900	56700	56700	56700	56700	2
291	20241024	134600	49023500	56700	56700	56700	56700	0
292	20241024	134500	49023500	56700	56700	56700	56700	6
293	20241024	134400	48683300	56700	56700	56700	56700	0
294	20241024	134300	48683300	56700	56700	56700	56700	0
295	20241024	134200	48683300	56700	56700	56700	56700	5
296	20241024	134100	48399800	56700	56700	56700	56700	0
297	20241024	134000	48399800	56700	56700	56700	56700	0
298	20241024	133900	48399800	56700	56700	56700	56700	4
299	20241024	133800	48173000	56700	56700	56700	56700	0
300	20241024	133700	48173000	56700	56700	56700	56700	1
301	20241024	133600	48116300	56700	56700	56700	56700	4
302	20241024	133500	47889500	56700	56700	56700	56700	0
303	20241024	133400	47889500	56700	56700	56700	56700	1
304	20241024	133300	47832800	56700	56700	56700	56700	3
305	20241024	133200	47662700	56900	56900	56900	56900	0
306	20241024	133100	47662700	56900	56900	56900	56900	0
307	20241024	133000	47662700	56900	56700	56900	56700	4
308	20241024	132900	47435700	56900	56800	56900	56800	3
309	20241024	132800	47265200	56900	56800	56900	56800	2
310	20241024	132700	47151500	56700	56700	56700	56700	4
311	20241024	132600	46924700	56700	56700	56700	56700	0
312	20241024	132500	46924700	56700	56700	56700	56700	0
313	20241024	132400	46924700	56700	56700	56700	56700	3
314	20241024	132300	46754600	57000	57000	57000	57000	0
315	20241024	132200	46754600	57000	57000	57000	57000	0
316	20241024	132100	46754600	57000	56800	57000	56800	33
317	20241024	132000	44876900	56700	56700	56700	56700	3
318	20241024	131900	44706800	56900	56900	56900	56900	0
319	20241024	131800	44706800	56900	56800	56900	56800	2
320	20241024	131700	44593100	56700	56700	56700	56700	6
321	20241024	131600	44252900	56700	56700	56700	56700	0
322	20241024	131500	44252900	56700	56700	56700	56700	1
323	20241024	131400	44196200	56700	56700	56700	56700	3
324	20241024	131300	44026100	56800	56800	56800	56800	1
325	20241024	131200	43969300	56700	56700	56700	56700	2
326	20241024	131100	43855900	56700	56700	56700	56700	3
327	20241024	131000	43685800	56700	56700	56700	56700	0
328	20241024	130900	43685800	56700	56700	56700	56700	1
329	20241024	130800	43629100	56700	56700	56700	56700	4
330	20241024	130700	43402300	56700	56700	56700	56700	2
331	20241024	130600	43288900	56700	56700	56700	56700	0
332	20241024	130500	43288900	56700	56700	56700	56700	3
333	20241024	130400	43118800	56700	56700	56700	56700	1
334	20241024	130300	43062100	56700	56700	56700	56700	0
335	20241024	130200	43062100	56700	56700	56700	56700	3
336	20241024	130100	42892000	56700	56700	56700	56700	0
337	20241024	130000	42892000	56700	56700	56700	56700	0
338	20241024	125900	42892000	56700	56700	56700	56700	7
339	20241024	125800	42495100	56700	56700	56700	56700	3
340	20241024	125700	42325000	56700	56700	56700	56700	1
341	20241024	125600	42268300	56700	56700	56700	56700	3
342	20241024	125500	42098200	56700	56700	56700	56700	1
343	20241024	125400	42041500	56700	56700	56700	56700	0
344	20241024	125300	42041500	56700	56700	56700	56700	3
345	20241024	125200	41871400	56700	56700	56700	56700	1
346	20241024	125100	41814700	56700	56700	56700	56700	0
347	20241024	125000	41814700	56700	56700	56700	56700	5
348	20241024	124900	41531200	56700	56700	56700	56700	0
349	20241024	124800	41531200	56700	56700	56700	56700	0
350	20241024	124700	41531200	56700	56700	56700	56700	0
351	20241024	124600	41531200	56700	56800	56800	56700	5
352	20241024	124500	41247500	56700	56700	56700	56700	0
353	20241024	124400	41247500	56700	56700	56700	56700	0
354	20241024	124300	41247500	56700	56700	56800	56700	5
355	20241024	124200	40963900	56800	56800	56800	56800	0
356	20241024	124100	40963900	56800	56800	56800	56800	0
357	20241024	124000	40963900	56800	56800	56800	56800	3
358	20241024	123900	40793500	56800	56800	56800	56800	0
359	20241024	123800	40793500	56800	56800	56800	56800	1
360	20241024	123700	40736700	56800	56800	56800	56800	3
361	20241024	123600	40566300	56800	56800	56800	56800	0
362	20241024	123500	40566300	56800	56800	56800	56800	2
363	20241024	123400	40452700	56800	56800	56800	56800	3
364	20241024	123300	40282300	56800	56800	56800	56800	3
365	20241024	123200	40111900	56800	56800	56800	56800	5
366	20241024	123100	39827900	56700	56700	56700	56700	4
367	20241024	123000	39601100	56800	56800	56800	56800	0
368	20241024	122900	39601100	56800	56800	56800	56800	14
369	20241024	122800	38805900	56700	56700	56700	56700	7
370	20241024	122700	38409000	56700	56700	56700	56700	7
371	20241024	122600	38012100	56700	56700	56700	56700	1
372	20241024	122500	37955400	56700	56700	56700	56700	3
373	20241024	122400	37785300	56700	56700	56700	56700	0
374	20241024	122300	37785300	56700	56700	56700	56700	2
375	20241024	122200	37671900	56700	56700	56700	56700	4
376	20241024	122100	37445100	56800	56700	56800	56700	2
377	20241024	122000	37331600	56700	56700	56700	56700	0
378	20241024	121900	37331600	56700	56700	56700	56700	3
379	20241024	121800	37161500	56700	56700	56700	56700	0
380	20241024	121700	37161500	56700	56700	56700	56700	0
381	20241024	121600	37161500	56700	56700	56700	56700	3
382	20241024	121500	36991400	56700	56700	56700	56700	0
383	20241024	121400	36991400	56700	56700	56700	56700	0
384	20241024	121300	36991400	56700	56700	56700	56700	72
385	20241024	121200	32909000	56700	56800	56800	56700	81
386	20241024	121100	28308600	56800	56900	56900	56800	2
387	20241024	121000	28194900	56800	56800	56800	56800	0
388	20241024	120900	28194900	56800	56800	56800	56800	3
389	20241024	120800	28024500	57000	57000	57000	57000	1
390	20241024	120700	27967500	56900	56900	56900	56900	0
391	20241024	120600	27967500	56900	56900	56900	56800	6
392	20241024	120500	27626400	56900	56900	56900	56900	0
393	20241024	120400	27626400	56900	56900	56900	56900	1
394	20241024	120300	27569500	56800	56800	56800	56800	4
395	20241024	120200	27342300	56800	56800	56800	56800	2
396	20241024	120100	27228700	56800	56800	56800	56800	0
397	20241024	120000	27228700	56800	56800	56800	56800	3
398	20241024	115900	27058300	56900	56900	56900	56900	3
399	20241024	115800	26887600	57000	57000	57000	57000	0
400	20241024	115700	26887600	57000	56800	57000	56800	13
401	20241024	115600	26148900	56900	56900	56900	56900	14
402	20241024	115500	25352300	56900	56700	56900	56700	2
403	20241024	115400	25238700	56800	56700	56800	56700	16
404	20241024	115300	24331100	56900	56900	56900	56900	1
405	20241024	115200	24274200	56800	56700	56800	56700	7
406	20241024	115100	23876800	56700	56700	56700	56700	3
407	20241024	115000	23706700	56800	56800	56800	56800	1
408	20241024	114900	23649900	56700	56700	56700	56700	2
409	20241024	114800	23536500	56700	56700	56700	56700	3
410	20241024	114700	23366400	56700	56700	56700	56700	5
411	20241024	114600	23082900	56800	56800	56800	56800	0
412	20241024	114500	23082900	56800	56800	56800	56800	20
413	20241024	114400	21946900	56900	56900	56900	56900	2
414	20241024	114300	21833100	56800	56800	56800	56800	0
415	20241024	114200	21833100	56800	56900	57000	56800	18
416	20241024	114100	20809100	57000	57000	57000	56900	5
417	20241024	114000	20524400	56900	56900	56900	56900	21
418	20241024	113900	19329500	57000	57000	57000	57000	70
419	20241024	113800	15339500	57000	57100	57100	57000	76
420	20241024	113700	11000200	57100	57200	57200	57100	15
421	20241024	113600	10142600	57200	57200	57200	57200	0
422	20241024	113500	10142600	57200	57200	57200	57200	3
423	20241024	113400	9971000	57400	57400	57400	57400	0
424	20241024	113300	9971000	57400	57400	57400	57400	1
425	20241024	113200	9913600	57200	57200	57200	57200	18
426	20241024	113100	8884000	57400	57400	57400	57400	0
427	20241024	113000	8884000	57400	57200	57400	57200	3
428	20241024	112900	8712100	57200	57200	57200	57200	3
429	20241024	112800	8540500	57300	57300	57300	57300	2
430	20241024	112700	8425900	57300	57300	57300	57300	0
431	20241024	112600	8425900	57300	57300	57300	57300	4
432	20241024	112500	8196700	57400	57400	57400	57400	0
433	20241024	112400	8196700	57400	57400	57400	57400	0
434	20241024	112300	8196700	57400	57400	57400	57400	0
435	20241024	112200	8196700	57400	57400	57400	57400	1
436	20241024	112100	8139300	57300	57300	57300	57300	0
437	20241024	112000	8139300	57300	57300	57300	57300	0
438	20241024	111900	8139300	57300	57300	57300	57300	0
439	20241024	111800	8139300	57300	57300	57300	57300	0
440	20241024	111700	8139300	57300	57300	57300	57300	0
441	20241024	111600	8139300	57300	57400	57400	57300	2
442	20241024	111500	8024600	57400	57400	57400	57400	0
443	20241024	111400	8024600	57400	57400	57400	57400	1
444	20241024	111300	7967200	57300	57300	57300	57300	0
445	20241024	111200	7967200	57300	57300	57300	57300	0
446	20241024	111100	7967200	57300	57300	57300	57300	0
447	20241024	111000	7967200	57300	57300	57300	57300	0
448	20241024	110900	7967200	57300	57300	57300	57300	0
449	20241024	110800	7967200	57300	57400	57400	57300	3
450	20241024	110700	7795200	57300	57300	57300	57300	0
451	20241024	110600	7795200	57300	57300	57300	57300	3
452	20241024	110500	7623300	57400	57400	57400	57400	0
453	20241024	110400	7623300	57400	57400	57400	57400	10
454	20241024	110300	7049300	57400	57400	57400	57400	0
455	20241024	110200	7049300	57400	57400	57400	57400	0
456	20241024	110100	7049300	57400	57400	57400	57400	0
457	20241024	110000	7049300	57400	57300	57400	57300	2
458	20241024	105900	6934600	57200	57200	57200	57200	0
459	20241024	105800	6934600	57200	57200	57200	57200	0
460	20241024	105700	6934600	57200	57200	57200	57200	0
461	20241024	105600	6934600	57200	57200	57200	57200	0
462	20241024	105500	6934600	57200	57200	57200	57200	1
463	20241024	105400	6877400	57300	57300	57300	57300	0
464	20241024	105300	6877400	57300	57300	57300	57300	0
465	20241024	105200	6877400	57300	57300	57300	57300	0
466	20241024	105100	6877400	57300	57300	57300	57300	0
467	20241024	105000	6877400	57300	57300	57300	57300	0
468	20241024	104900	6877400	57300	57300	57300	57300	0
469	20241024	104800	6877400	57300	57300	57300	57300	0
470	20241024	104700	6877400	57300	57300	57300	57300	0
471	20241024	104600	6877400	57300	57300	57300	57300	0
472	20241024	104500	6877400	57300	57300	57300	57300	0
473	20241024	104400	6877400	57300	57300	57300	57300	2
474	20241024	104300	6762800	57200	57200	57200	57200	0
475	20241024	104200	6762800	57200	57200	57200	57200	0
476	20241024	104100	6762800	57200	57200	57200	57200	0
477	20241024	104000	6762800	57200	57200	57200	57200	0
478	20241024	103900	6762800	57200	57200	57200	57200	0
479	20241024	103800	6762800	57200	57200	57200	57200	0
480	20241024	103700	6762800	57200	57200	57200	57200	0
481	20241024	103600	6762800	57200	57200	57200	57200	0
482	20241024	103500	6762800	57200	57200	57200	57200	0
483	20241024	103400	6762800	57200	57200	57200	57200	0
484	20241024	103300	6762800	57200	57200	57200	57200	0
485	20241024	103200	6762800	57200	57200	57200	57200	0
486	20241024	103100	6762800	57200	57200	57200	57200	0
487	20241024	103000	6762800	57200	57200	57200	57200	0
488	20241024	102900	6762800	57200	57200	57200	57200	0
489	20241024	102800	6762800	57200	57200	57200	57200	0
490	20241024	102700	6762800	57200	57300	57300	57200	2
491	20241024	102600	6648300	57200	57200	57200	57200	0
492	20241024	102500	6648300	57200	57200	57200	57200	0
493	20241024	102400	6648300	57200	57200	57200	57200	0
494	20241024	102300	6648300	57200	57200	57200	57200	0
495	20241024	102200	6648300	57200	57200	57200	57200	0
496	20241024	102100	6648300	57200	57200	57200	57200	0
497	20241024	102000	6648300	57200	57200	57200	57200	0
498	20241024	101900	6648300	57200	57200	57200	57200	0
499	20241024	101800	6648300	57200	57200	57200	57200	0
500	20241024	101700	6648300	57200	57200	57200	57200	0
501	20241024	101600	6648300	57200	57200	57200	57200	0
502	20241024	101500	6648300	57200	57200	57200	57200	1
503	20241024	101400	6591100	57200	57200	57200	57200	0
504	20241024	101300	6591100	57200	57200	57200	57200	3
505	20241024	101200	6419500	57300	57300	57300	57300	0
506	20241024	101100	6419500	57300	57200	57300	57200	10
507	20241024	101000	5847000	57300	57300	57300	57300	0
508	20241024	100900	5847000	57300	57300	57300	57300	14
509	20241024	100800	5044800	57300	57300	57300	57300	2
510	20241024	100700	4930200	57400	57400	57400	57400	0
511	20241024	100600	4930200	57400	57400	57400	57400	7
512	20241024	100500	4528400	57400	57400	57400	57400	0
513	20241024	100400	4528400	57400	57400	57400	57400	0
514	20241024	100300	4528400	57400	57400	57400	57400	0
515	20241024	100200	4528400	57400	57400	57400	57400	0
516	20241024	100100	4528400	57400	57400	57400	57400	0
517	20241024	100000	4528400	57400	57400	57400	57400	1
518	20241024	095900	4471000	57300	57300	57300	57300	0
519	20241024	095800	4471000	57300	57300	57300	57300	1
520	20241024	095700	4413700	57300	57300	57300	57300	0
521	20241024	095600	4413700	57300	57300	57300	57300	1
522	20241024	095500	4356400	57300	57300	57300	57300	5
523	20241024	095400	4069900	57200	57200	57200	57200	0
524	20241024	095300	4069900	57200	57200	57200	57200	0
525	20241024	095200	4069900	57200	57200	57200	57200	0
526	20241024	095100	4069900	57200	57200	57200	57200	1
527	20241024	095000	4012700	57200	57200	57200	57200	0
528	20241024	094900	4012700	57200	57200	57200	57200	1
529	20241024	094800	3955500	57200	57200	57200	57200	0
530	20241024	094700	3955500	57200	57200	57200	57200	0
531	20241024	094600	3955500	57200	57200	57200	57200	3
532	20241024	094500	3783900	57300	57300	57300	57300	11
533	20241024	094400	3153600	57300	57300	57300	57300	0
534	20241024	094300	3153600	57300	57300	57300	57300	0
535	20241024	094200	3153600	57300	57300	57300	57300	0
536	20241024	094100	3153600	57300	57300	57300	57300	0
537	20241024	094000	3153600	57300	57300	57300	57300	1
538	20241024	093900	3096300	57300	57300	57300	57300	0
539	20241024	093800	3096300	57300	57300	57300	57300	1
540	20241024	093700	3039000	57300	57300	57300	57300	0
541	20241024	093600	3039000	57300	57300	57300	57300	0
542	20241024	093500	3039000	57300	57300	57300	57300	0
543	20241024	093400	3039000	57300	57300	57300	57300	1
544	20241024	093300	2981700	57300	57300	57300	57300	1
545	20241024	093200	2924400	57300	57300	57300	57300	10
546	20241024	093100	2351400	57300	57300	57300	57300	2
547	20241024	093000	2236800	57200	57200	57200	57200	0
548	20241024	092900	2236800	57200	57200	57200	57200	1
549	20241024	092800	2179600	57200	57200	57200	57200	0
550	20241024	092700	2179600	57200	57200	57200	57200	0
551	20241024	092600	2179600	57200	57200	57200	57200	0
552	20241024	092500	2179600	57200	57200	57200	57200	0
553	20241024	092400	2179600	57200	57200	57200	57200	0
554	20241024	092300	2179600	57200	57200	57200	57200	0
555	20241024	092200	2179600	57200	57200	57200	57200	0
556	20241024	092100	2179600	57200	57200	57200	57200	1
557	20241024	092000	2122400	57300	57300	57300	57300	0
558	20241024	091900	2122400	57300	57300	57300	57300	0
559	20241024	091800	2122400	57300	57300	57300	57300	0
560	20241024	091700	2122400	57300	57300	57300	57300	1
561	20241024	091600	2065100	57300	57300	57300	57300	1
562	20241024	091500	2007800	57200	57200	57200	57200	0
563	20241024	091400	2007800	57200	57200	57200	57200	1
564	20241024	091300	1950600	57200	57200	57200	57200	0
565	20241024	091200	1950600	57200	57200	57200	57200	0
566	20241024	091100	1950600	57200	57200	57200	57200	0
567	20241024	091000	1950600	57200	57200	57200	57200	2
568	20241024	090900	1836200	57200	57200	57200	57200	0
569	20241024	090800	1836200	57200	57200	57200	57200	1
570	20241024	090700	1779000	57200	57200	57200	57200	0
571	20241024	090600	1779000	57200	57200	57200	57200	0
572	20241024	090500	1779000	57200	57200	57200	57200	1
573	20241024	090400	1721800	57200	57200	57200	57200	0
574	20241024	090300	1721800	57200	57200	57200	57200	1
575	20241024	090200	1664600	57400	57400	57400	57400	0
576	20241024	090100	1664600	57400	57400	57400	57400	0
577	20241024	090000	1664600	57400	57400	57400	57400	29