KissMeData/001630/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183500	287176300	56400	56400	56400	56400	346
3	20241008	183400	287176300	56400	56400	56400	56400	0
4	20241008	183300	287176300	56400	56400	56400	56400	0
5	20241008	183200	287176300	56400	56400	56400	56400	0
6	20241008	183100	287176300	56400	56400	56400	56400	0
7	20241008	183000	287176300	56400	56400	56400	56400	0
8	20241008	182900	287176300	56400	56400	56400	56400	0
9	20241008	182800	287176300	56400	56400	56400	56400	0
10	20241008	182700	287176300	56400	56400	56400	56400	0
11	20241008	182600	287176300	56400	56400	56400	56400	0
12	20241008	182500	287176300	56400	56400	56400	56400	0
13	20241008	182400	287176300	56400	56400	56400	56400	0
14	20241008	182300	287176300	56400	56400	56400	56400	0
15	20241008	182200	287176300	56400	56400	56400	56400	0
16	20241008	182100	287176300	56400	56400	56400	56400	0
17	20241008	182000	287176300	56400	56400	56400	56400	0
18	20241008	181900	287176300	56400	56400	56400	56400	0
19	20241008	181800	287176300	56400	56400	56400	56400	0
20	20241008	181700	287176300	56400	56400	56400	56400	0
21	20241008	181600	287176300	56400	56400	56400	56400	0
22	20241008	181500	287176300	56400	56400	56400	56400	0
23	20241008	181400	287176300	56400	56400	56400	56400	0
24	20241008	181300	287176300	56400	56400	56400	56400	0
25	20241008	181200	287176300	56400	56400	56400	56400	0
26	20241008	181100	287176300	56400	56400	56400	56400	0
27	20241008	181000	287176300	56400	56400	56400	56400	0
28	20241008	180900	287176300	56400	56400	56400	56400	0
29	20241008	180800	287176300	56400	56400	56400	56400	0
30	20241008	180700	287176300	56400	56400	56400	56400	0
31	20241008	180600	287176300	56400	56400	56400	56400	0
32	20241008	180500	287176300	56400	56400	56400	56400	346
33	20241008	180400	287176300	56400	56400	56400	56400	0
34	20241008	180300	287176300	56400	56400	56400	56400	0
35	20241008	180200	287176300	56400	56400	56400	56400	0
36	20241008	180100	287176300	56400	56400	56400	56400	0
37	20241008	180000	287176300	56400	56400	56400	56400	0
38	20241008	175900	287176300	56400	56400	56400	56400	0
39	20241008	175800	287176300	56400	56400	56400	56400	0
40	20241008	175700	287176300	56400	56400	56400	56400	0
41	20241008	175600	287176300	56400	56400	56400	56400	0
42	20241008	175500	287176300	56400	56400	56400	56400	0
43	20241008	175400	287176300	56400	56400	56400	56400	0
44	20241008	175300	287176300	56400	56400	56400	56400	0
45	20241008	175200	287176300	56400	56400	56400	56400	0
46	20241008	175100	287176300	56400	56400	56400	56400	0
47	20241008	175000	287176300	56400	56400	56400	56400	0
48	20241008	174900	287176300	56400	56400	56400	56400	0
49	20241008	174800	287176300	56400	56400	56400	56400	0
50	20241008	174700	287176300	56400	56400	56400	56400	0
51	20241008	174600	287176300	56400	56400	56400	56400	0
52	20241008	174500	287176300	56400	56400	56400	56400	0
53	20241008	174400	287176300	56400	56400	56400	56400	0
54	20241008	174300	287176300	56400	56400	56400	56400	0
55	20241008	174200	287176300	56400	56400	56400	56400	0
56	20241008	174100	287176300	56400	56400	56400	56400	0
57	20241008	174000	287176300	56400	56400	56400	56400	0
58	20241008	173900	287176300	56400	56400	56400	56400	0
59	20241008	173800	287176300	56400	56400	56400	56400	0
60	20241008	173700	287176300	56400	56400	56400	56400	0
61	20241008	173600	287176300	56400	56400	56400	56400	0
62	20241008	173500	287176300	56400	56400	56400	56400	346
63	20241008	173400	287176300	56400	56400	56400	56400	0
64	20241008	173300	287176300	56400	56400	56400	56400	0
65	20241008	173200	287176300	56400	56400	56400	56400	0
66	20241008	173100	287176300	56400	56400	56400	56400	0
67	20241008	173000	287176300	56400	56400	56400	56400	0
68	20241008	172900	287176300	56400	56400	56400	56400	0
69	20241008	172800	287176300	56400	56400	56400	56400	0
70	20241008	172700	287176300	56400	56400	56400	56400	0
71	20241008	172600	287176300	56400	56400	56400	56400	0
72	20241008	172500	287176300	56400	56400	56400	56400	0
73	20241008	172400	287176300	56400	56400	56400	56400	0
74	20241008	172300	287176300	56400	56400	56400	56400	0
75	20241008	172200	287176300	56400	56400	56400	56400	0
76	20241008	172100	287176300	56400	56400	56400	56400	0
77	20241008	172000	287176300	56400	56400	56400	56400	0
78	20241008	171900	287176300	56400	56400	56400	56400	0
79	20241008	171800	287176300	56400	56400	56400	56400	0
80	20241008	171700	287176300	56400	56400	56400	56400	0
81	20241008	171600	287176300	56400	56400	56400	56400	0
82	20241008	171500	287176300	56400	56400	56400	56400	0
83	20241008	171400	287176300	56400	56400	56400	56400	0
84	20241008	171300	287176300	56400	56400	56400	56400	0
85	20241008	171200	287176300	56400	56400	56400	56400	0
86	20241008	171100	287176300	56400	56400	56400	56400	0
87	20241008	171000	287176300	56400	56400	56400	56400	0
88	20241008	170900	287176300	56400	56400	56400	56400	0
89	20241008	170800	287176300	56400	56400	56400	56400	0
90	20241008	170700	287176300	56400	56400	56400	56400	0
91	20241008	170600	287176300	56400	56400	56400	56400	0
92	20241008	170500	287176300	56400	56400	56400	56400	346
93	20241008	170400	287176300	56400	56400	56400	56400	0
94	20241008	170300	287176300	56400	56400	56400	56400	0
95	20241008	170200	287176300	56400	56400	56400	56400	0
96	20241008	170100	287176300	56400	56400	56400	56400	0
97	20241008	170000	287176300	56400	56400	56400	56400	0
98	20241008	165900	287176300	56400	56400	56400	56400	0
99	20241008	165800	287176300	56400	56400	56400	56400	0
100	20241008	165700	287176300	56400	56400	56400	56400	0
101	20241008	165600	287176300	56400	56400	56400	56400	0
102	20241008	165500	287176300	56400	56400	56400	56400	0
103	20241008	165400	287176300	56400	56400	56400	56400	0
104	20241008	165300	287176300	56400	56400	56400	56400	0
105	20241008	165200	287176300	56400	56400	56400	56400	0
106	20241008	165100	287176300	56400	56400	56400	56400	0
107	20241008	165000	287176300	56400	56400	56400	56400	0
108	20241008	164900	287176300	56400	56400	56400	56400	0
109	20241008	164800	287176300	56400	56400	56400	56400	0
110	20241008	164700	287176300	56400	56400	56400	56400	0
111	20241008	164600	287176300	56400	56400	56400	56400	0
112	20241008	164500	287176300	56400	56400	56400	56400	0
113	20241008	164400	287176300	56400	56400	56400	56400	0
114	20241008	164300	287176300	56400	56400	56400	56400	0
115	20241008	164200	287176300	56400	56400	56400	56400	0
116	20241008	164100	287176300	56400	56400	56400	56400	0
117	20241008	164000	287176300	56400	56400	56400	56400	0
118	20241008	163900	287176300	56400	56400	56400	56400	0
119	20241008	163800	287176300	56400	56400	56400	56400	0
120	20241008	163700	287176300	56400	56400	56400	56400	0
121	20241008	163600	287176300	56400	56400	56400	56400	0
122	20241008	163500	287176300	56400	56400	56400	56400	346
123	20241008	163400	287176300	56400	56400	56400	56400	0
124	20241008	163300	287176300	56400	56400	56400	56400	0
125	20241008	163200	287176300	56400	56400	56400	56400	0
126	20241008	163100	287176300	56400	56400	56400	56400	0
127	20241008	163000	287176300	56400	56400	56400	56400	0
128	20241008	162900	287176300	56400	56400	56400	56400	0
129	20241008	162800	287176300	56400	56400	56400	56400	0
130	20241008	162700	287176300	56400	56400	56400	56400	0
131	20241008	162600	287176300	56400	56400	56400	56400	0
132	20241008	162500	287176300	56400	56400	56400	56400	0
133	20241008	162400	287176300	56400	56400	56400	56400	0
134	20241008	162300	287176300	56400	56400	56400	56400	0
135	20241008	162200	287176300	56400	56400	56400	56400	0
136	20241008	162100	287176300	56400	56400	56400	56400	0
137	20241008	162000	287176300	56400	56400	56400	56400	0
138	20241008	161900	287176300	56400	56400	56400	56400	0
139	20241008	161800	287176300	56400	56400	56400	56400	0
140	20241008	161700	287176300	56400	56400	56400	56400	0
141	20241008	161600	287176300	56400	56400	56400	56400	0
142	20241008	161500	287176300	56400	56400	56400	56400	0
143	20241008	161400	287176300	56400	56400	56400	56400	0
144	20241008	161300	287176300	56400	56400	56400	56400	0
145	20241008	161200	287176300	56400	56400	56400	56400	0
146	20241008	161100	287176300	56400	56400	56400	56400	0
147	20241008	161000	287176300	56400	56400	56400	56400	0
148	20241008	160900	287176300	56400	56400	56400	56400	0
149	20241008	160800	287176300	56400	56400	56400	56400	0
150	20241008	160700	287176300	56400	56400	56400	56400	0
151	20241008	160600	287176300	56400	56400	56400	56400	0
152	20241008	160500	287176300	56400	56400	56400	56400	346
153	20241008	160400	287176300	56400	56400	56400	56400	0
154	20241008	160300	287176300	56400	56400	56400	56400	0
155	20241008	160200	287176300	56400	56400	56400	56400	0
156	20241008	160100	287176300	56400	56400	56400	56400	0
157	20241008	160000	287176300	56400	56400	56400	56400	0
158	20241008	155900	287176300	56400	56400	56400	56400	0
159	20241008	155800	287176300	56400	56400	56400	56400	0
160	20241008	155700	287176300	56400	56400	56400	56400	0
161	20241008	155600	287176300	56400	56400	56400	56400	0
162	20241008	155500	287176300	56400	56400	56400	56400	0
163	20241008	155400	287176300	56400	56400	56400	56400	0
164	20241008	155300	287176300	56400	56400	56400	56400	0
165	20241008	155200	287176300	56400	56400	56400	56400	0
166	20241008	155100	287176300	56400	56400	56400	56400	0
167	20241008	155000	287176300	56400	56400	56400	56400	0
168	20241008	154900	287176300	56400	56400	56400	56400	0
169	20241008	154800	287176300	56400	56400	56400	56400	0
170	20241008	154700	287176300	56400	56400	56400	56400	0
171	20241008	154600	287176300	56400	56400	56400	56400	0
172	20241008	154500	287176300	56400	56400	56400	56400	0
173	20241008	154400	287176300	56400	56400	56400	56400	0
174	20241008	154300	287176300	56400	56400	56400	56400	0
175	20241008	154200	287176300	56400	56400	56400	56400	0
176	20241008	154100	287176300	56400	56400	56400	56400	0
177	20241008	154000	287176300	56400	56400	56400	56400	0
178	20241008	153900	287176300	56400	56400	56400	56400	0
179	20241008	153800	287176300	56400	56400	56400	56400	0
180	20241008	153700	287176300	56400	56400	56400	56400	0
181	20241008	153600	287176300	56400	56400	56400	56400	0
182	20241008	153500	287176300	56400	56400	56400	56400	346
183	20241008	153400	287176300	56400	56400	56400	56400	0
184	20241008	153300	287176300	56400	56400	56400	56400	0
185	20241008	153200	287176300	56400	56400	56400	56400	0
186	20241008	153100	287176300	56400	56400	56400	56400	0
187	20241008	153000	287176300	56400	56400	56400	56400	346
188	20241008	152900	267661900	58100	58100	58100	58100	0
189	20241008	152800	267661900	58100	58100	58100	58100	0
190	20241008	152700	267661900	58100	58100	58100	58100	0
191	20241008	152600	267661900	58100	58100	58100	58100	0
192	20241008	152500	267661900	58100	58100	58100	58100	0
193	20241008	152400	267661900	58100	58100	58100	58100	0
194	20241008	152300	267661900	58100	58100	58100	58100	0
195	20241008	152200	267661900	58100	58100	58100	58100	0
196	20241008	152100	267661900	58100	58100	58100	58100	0
197	20241008	152000	267661900	58100	58100	58100	58100	0
198	20241008	151900	267661900	58100	58100	58100	58100	2
199	20241008	151800	267545700	58100	58100	58100	58100	2
200	20241008	151700	267429500	58100	58100	58100	58100	7
201	20241008	151600	267022800	57400	57400	57400	57400	20
202	20241008	151500	265874800	57400	57300	58100	57300	37
203	20241008	151400	263748100	57300	57400	57400	57300	38
204	20241008	151300	261568700	57400	57500	57900	57400	46
205	20241008	151200	258921900	57900	57300	57900	57300	45
206	20241008	151100	256340500	57300	57300	57600	57300	33
207	20241008	151000	254445400	57300	57300	57300	57300	30
208	20241008	150900	252726400	57500	57300	57500	57300	59
209	20241008	150800	249340600	57300	57500	57500	57300	17
210	20241008	150700	248365700	57500	57600	57700	57500	24
211	20241008	150600	246982700	57600	57600	57800	57600	35
212	20241008	150500	244965700	57900	57700	58000	57700	46
213	20241008	150400	242302900	57700	57800	57800	57700	30
214	20241008	150300	240570900	57800	57900	57900	57800	24
215	20241008	150200	239182300	57900	58100	58100	57900	80
216	20241008	150100	234543400	58100	58300	58300	58100	35
217	20241008	150000	232506200	58300	58600	58600	58300	44
218	20241008	145900	229936100	58700	58700	58700	58700	7
219	20241008	145800	229525200	58700	58700	58700	58700	1
220	20241008	145700	229466500	58700	58700	58700	58700	1
221	20241008	145600	229407800	58700	58700	58700	58700	9
222	20241008	145500	228879500	58700	58700	58700	58700	0
223	20241008	145400	228879500	58700	58700	58700	58700	1
224	20241008	145300	228820800	58700	58700	58700	58700	1
225	20241008	145200	228762100	58600	58600	58600	58600	9
226	20241008	145100	228234700	58600	58600	58600	58600	1
227	20241008	145000	228176100	58600	58600	58600	58600	7
228	20241008	144900	227765900	58600	58600	58600	58600	2
229	20241008	144800	227648700	58600	58600	58600	58600	15
230	20241008	144700	226769700	58600	58600	58600	58600	1
231	20241008	144600	226711100	58600	58600	58600	58600	9
232	20241008	144500	226183700	58500	58500	58500	58500	4
233	20241008	144400	225949700	58600	58600	58600	58600	8
234	20241008	144300	225480900	58600	58600	58600	58600	2
235	20241008	144200	225363700	58600	58600	58600	58600	1
236	20241008	144100	225305100	58600	58600	58600	58600	0
237	20241008	144000	225305100	58600	58600	58600	58500	13
238	20241008	143900	224543800	58600	58600	58600	58600	10
239	20241008	143800	223957800	58500	58600	58600	58500	3
240	20241008	143700	223782200	58600	58600	58600	58600	2
241	20241008	143600	223665000	58400	58500	58600	58400	15
242	20241008	143500	222787400	58600	58500	58600	58500	2
243	20241008	143400	222670300	58600	58600	58600	58600	8
244	20241008	143300	222201500	58600	58600	58600	58600	2
245	20241008	143200	222084300	58600	58600	58600	58600	8
246	20241008	143100	221615500	58600	58600	58600	58600	0
247	20241008	143000	221615500	58600	58600	58600	58600	16
248	20241008	142900	220677900	58500	58600	58600	58500	5
249	20241008	142800	220385300	58500	58600	58600	58500	2
250	20241008	142700	220268200	58500	58600	58600	58500	87
251	20241008	142600	215178200	58700	58700	58700	58700	9
252	20241008	142500	214649900	58700	58700	58700	58700	1
253	20241008	142400	214591200	58600	58700	58700	58600	9
254	20241008	142300	214063000	58700	58700	58700	58700	1
255	20241008	142200	214004300	58700	58700	58700	58700	7
256	20241008	142100	213593400	58700	58600	58700	58600	2
257	20241008	142000	213476100	58700	58600	58700	58600	8
258	20241008	141900	213007100	58700	58500	58700	58500	2
259	20241008	141800	212889900	58700	58700	58700	58700	2
260	20241008	141700	212772500	58700	58700	58700	58700	0
261	20241008	141600	212772500	58700	58700	58700	58700	1
262	20241008	141500	212713800	58500	58700	58700	58500	82
263	20241008	141400	207915900	58700	58700	58700	58700	2
264	20241008	141300	207798500	58600	58500	58600	58500	13
265	20241008	141200	207036800	58700	58700	58700	58700	1
266	20241008	141100	206978100	58600	58600	58600	58600	2
267	20241008	141000	206860900	58500	58600	58600	58500	2
268	20241008	140900	206743800	58600	58600	58600	58600	9
269	20241008	140800	206216400	58500	58500	58500	58500	1
270	20241008	140700	206157900	58600	58600	58600	58600	8
271	20241008	140600	205689100	58600	58600	58600	58600	1
272	20241008	140500	205630500	58600	58600	58600	58500	9
273	20241008	140400	205103200	58600	58600	58600	58600	1
274	20241008	140300	205044600	58600	58600	58600	58600	14
275	20241008	140200	204224200	58600	58600	58600	58600	2
276	20241008	140100	204107000	58600	58600	58600	58600	8
277	20241008	140000	203638200	58600	58500	58600	58500	2
278	20241008	135900	203521100	58600	58600	58600	58600	6
279	20241008	135800	203169500	58600	58600	58600	58600	2
280	20241008	135700	203052300	58600	58500	58600	58500	9
281	20241008	135600	202525000	58500	58600	58600	58500	4
282	20241008	135500	202290800	58600	58700	58700	58500	103
283	20241008	135400	196263700	58600	58600	58600	58600	1
284	20241008	135300	196205100	58700	58700	58700	58700	7
285	20241008	135200	195794200	58700	58600	58700	58600	3
286	20241008	135100	195618200	58700	58600	58700	58600	11
287	20241008	135000	194973500	58700	58700	58700	58700	3
288	20241008	134900	194797400	58700	58700	58700	58700	7
289	20241008	134800	194386500	58700	58700	58700	58700	1
290	20241008	134700	194327800	58700	58800	58800	58700	127
291	20241008	134600	186872300	58800	58700	58800	58700	55
292	20241008	134500	183638600	58700	58700	58700	58700	7
293	20241008	134400	183227700	58700	58700	58700	58700	1
294	20241008	134300	183169000	58600	58700	58700	58600	10
295	20241008	134200	182582100	58700	58700	58700	58700	1
296	20241008	134100	182523400	58700	58700	58700	58600	9
297	20241008	134000	181995200	58700	58700	58700	58700	0
298	20241008	133900	181995200	58700	58700	58700	58700	2
299	20241008	133800	181877800	58700	58600	58700	58600	10
300	20241008	133700	181291000	58700	58700	58700	58700	2
301	20241008	133600	181173600	58700	58700	58700	58700	25
302	20241008	133500	179706100	58600	58600	58600	58600	1
303	20241008	133400	179647500	58600	58600	58600	58600	2
304	20241008	133300	179530300	58600	58600	58600	58600	2
305	20241008	133200	179413100	58600	58500	58600	58500	11
306	20241008	133100	178768800	58600	58600	58600	58600	2
307	20241008	133000	178651600	58500	58500	58500	58500	1
308	20241008	132900	178593100	58600	58600	58600	58600	1
309	20241008	132800	178534500	58500	58500	58500	58500	3
310	20241008	132700	178359000	58300	58400	58400	58300	6
311	20241008	132600	178008800	58400	58300	58400	58300	176
312	20241008	132500	167747300	58300	58200	58300	58200	171
313	20241008	132400	157795000	58100	58200	58200	58100	14
314	20241008	132300	156980300	58200	58200	58200	58200	1
315	20241008	132200	156922100	58200	58200	58200	58100	9
316	20241008	132100	156398400	58200	58200	58200	58200	0
317	20241008	132000	156398400	58200	58100	58200	58100	18
318	20241008	131900	155352500	58200	58200	58200	58200	1
319	20241008	131800	155294300	58200	58200	58200	58200	9
320	20241008	131700	154770500	58200	58200	58200	58200	1
321	20241008	131600	154712300	58100	58200	58200	58100	7
322	20241008	131500	154305000	58200	58200	58200	58200	4
323	20241008	131400	154072200	58200	58100	58200	58100	9
324	20241008	131300	153548500	58200	58200	58200	58200	1
325	20241008	131200	153490300	58200	58200	58200	58200	7
326	20241008	131100	153082900	58200	58100	58200	58100	3
327	20241008	131000	152908400	58200	58200	58200	58200	7
328	20241008	130900	152501000	58200	58200	58200	58200	4
329	20241008	130800	152268200	58100	58200	58200	58100	9
330	20241008	130700	151744500	58200	58200	58200	58200	0
331	20241008	130600	151744500	58200	58200	58200	58200	8
332	20241008	130500	151278900	58200	58200	58200	58200	4
333	20241008	130400	151046100	58200	58200	58200	58200	7
334	20241008	130300	150638700	58100	58200	58200	58100	3
335	20241008	130200	150464200	58200	58200	58200	58200	7
336	20241008	130100	150056800	58200	58200	58200	58200	3
337	20241008	130000	149882200	58100	58200	58200	58100	2
338	20241008	125900	149765900	58200	58200	58200	58200	9
339	20241008	125800	149242100	58200	58200	58200	58200	0
340	20241008	125700	149242100	58200	58200	58200	58100	8
341	20241008	125600	148776600	58200	58200	58200	58200	6
342	20241008	125500	148427400	58200	58100	58200	58100	9
343	20241008	125400	147903700	58200	58200	58200	58200	1
344	20241008	125300	147845500	58200	58200	58200	58200	7
345	20241008	125200	147438100	58200	58100	58200	58100	3
346	20241008	125100	147263600	58200	58200	58200	58200	7
347	20241008	125000	146856200	58200	58200	58200	58200	7
348	20241008	124900	146448800	58100	58100	58100	58100	3
349	20241008	124800	146274500	58100	58100	58100	58100	0
350	20241008	124700	146274500	58100	58000	58100	58000	9
351	20241008	124600	145751700	58100	58100	58100	58100	3
352	20241008	124500	145577400	58100	58100	58100	58100	7
353	20241008	124400	145170700	58000	58000	58000	58000	1
354	20241008	124300	145112700	58100	58100	58100	58100	2
355	20241008	124200	144996500	58100	58100	58100	58100	9
356	20241008	124100	144473600	58000	58100	58100	58000	9
357	20241008	124000	143950800	58100	58100	58100	58100	2
358	20241008	123900	143834600	58100	58000	58100	58000	7
359	20241008	123800	143428000	58100	58100	58100	58100	1
360	20241008	123700	143369900	58100	58100	58100	58100	10
361	20241008	123600	142788900	58100	58100	58100	58100	1
362	20241008	123500	142730800	58100	58100	58100	58100	9
363	20241008	123400	142207900	58000	58000	58000	58000	1
364	20241008	123300	142149900	58100	58100	58100	58000	8
365	20241008	123200	141685200	58100	58100	58100	58100	1
366	20241008	123100	141627100	58100	58100	58100	58100	9
367	20241008	123000	141104200	58000	58000	58000	58000	1
368	20241008	122900	141046200	58100	58100	58100	58100	9
369	20241008	122800	140523300	58100	58000	58100	58000	3
370	20241008	122700	140349100	58100	58100	58100	58100	7
371	20241008	122600	139942400	58100	58100	58100	58100	1
372	20241008	122500	139884300	58000	58000	58000	58000	2
373	20241008	122400	139768300	58100	58000	58100	58000	9
374	20241008	122300	139246100	58100	58100	58100	58100	8
375	20241008	122200	138781300	58100	58100	58100	58100	5
376	20241008	122100	138490800	58100	58100	58100	58100	1
377	20241008	122000	138432700	58000	58000	58000	58000	1
378	20241008	121900	138374700	58100	58100	58100	58100	1
379	20241008	121800	138316600	58100	58100	58100	58100	9
380	20241008	121700	137793700	58000	58100	58100	58000	2
381	20241008	121600	137677600	58100	58100	58100	58100	9
382	20241008	121500	137154700	58100	58100	58100	58100	2
383	20241008	121400	137038500	58100	58000	58100	58000	8
384	20241008	121300	136573800	58100	58100	58100	58100	1
385	20241008	121200	136515700	58100	58100	58100	58100	9
386	20241008	121100	135992800	58000	58000	58000	58000	1
387	20241008	121000	135934800	58100	58100	58100	58100	11
388	20241008	120900	135295700	58100	58000	58100	58000	3
389	20241008	120800	135121500	58100	58100	58100	58100	7
390	20241008	120700	134714800	58100	58100	58100	58100	1
391	20241008	120600	134656700	58100	58100	58100	58100	7
392	20241008	120500	134250000	58100	58100	58100	58100	2
393	20241008	120400	134133800	58100	58000	58100	58000	8
394	20241008	120300	133669300	57900	58000	58000	57900	4
395	20241008	120200	133437400	58000	58000	58000	58000	7
396	20241008	120100	133031400	57900	57900	57900	57900	1
397	20241008	120000	132973500	58000	58000	58000	58000	8
398	20241008	115900	132509500	58000	58000	58000	58000	2
399	20241008	115800	132393500	57900	58000	58000	57900	9
400	20241008	115700	131871600	58000	58000	58000	58000	0
401	20241008	115600	131871600	58000	58000	58000	58000	8
402	20241008	115500	131407600	58000	58000	58000	57900	3
403	20241008	115400	131233700	58000	58000	58000	58000	8
404	20241008	115300	130769700	58000	58000	58000	58000	2
405	20241008	115200	130653700	58000	58000	58000	58000	7
406	20241008	115100	130247700	58000	58000	58000	58000	1
407	20241008	115000	130189700	57900	57900	57900	57900	7
408	20241008	114900	129784400	57900	57900	57900	57900	0
409	20241008	114800	129784400	57900	57900	57900	57900	7
410	20241008	114700	129379100	57800	57800	57800	57800	1
411	20241008	114600	129321300	57900	57900	57900	57900	7
412	20241008	114500	128916000	57800	57800	57800	57800	0
413	20241008	114400	128916000	57800	57800	57800	57800	1
414	20241008	114300	128858200	57800	57900	57900	57800	79
415	20241008	114200	124291800	57900	57900	57900	57900	1
416	20241008	114100	124233900	58000	58000	58000	58000	7
417	20241008	114000	123827900	58000	58000	58000	58000	0
418	20241008	113900	123827900	58000	58000	58000	58000	7
419	20241008	113800	123421900	58000	58000	58000	58000	0
420	20241008	113700	123421900	58000	58000	58000	58000	6
421	20241008	113600	123073900	57900	57900	57900	57900	1
422	20241008	113500	123016000	58000	58000	58000	58000	7
423	20241008	113400	122610000	57900	57900	57900	57900	2
424	20241008	113300	122494200	58000	58000	58000	58000	7
425	20241008	113200	122088200	58000	58000	58000	58000	0
426	20241008	113100	122088200	58000	58000	58000	58000	10
427	20241008	113000	121508200	58000	58200	58200	58000	98
428	20241008	112900	115815700	58300	58300	58300	58300	7
429	20241008	112800	115407600	58200	58200	58200	58200	1
430	20241008	112700	115349400	58200	58200	58200	58200	5
431	20241008	112600	115058400	58200	58200	58200	58200	1
432	20241008	112500	115000200	58200	58200	58200	58200	6
433	20241008	112400	114651000	58200	58200	58200	58200	0
434	20241008	112300	114651000	58200	58100	58200	58100	8
435	20241008	112200	114185500	58200	58200	58200	58200	0
436	20241008	112100	114185500	58200	58200	58200	58200	7
437	20241008	112000	113778100	58200	58200	58200	58200	0
438	20241008	111900	113778100	58200	58200	58200	58200	6
439	20241008	111800	113428900	58200	58200	58200	58200	6
440	20241008	111700	113079700	58200	58300	58300	58200	8
441	20241008	111600	112613400	58200	58200	58200	58200	0
442	20241008	111500	112613400	58200	58200	58200	58200	1
443	20241008	111400	112555200	58100	58200	58200	58100	20
444	20241008	111300	111392900	58200	58200	58200	58200	3
445	20241008	111200	111218300	58100	58100	58100	58100	1
446	20241008	111100	111160200	58200	58200	58200	58200	8
447	20241008	111000	110694600	58200	58200	58200	58200	0
448	20241008	110900	110694600	58200	58200	58200	58200	7
449	20241008	110800	110287200	58200	58200	58200	58200	0
450	20241008	110700	110287200	58200	58200	58200	58200	6
451	20241008	110600	109938000	58200	58200	58200	58200	0
452	20241008	110500	109938000	58200	58200	58200	58200	0
453	20241008	110400	109938000	58200	58200	58200	58200	7
454	20241008	110300	109530600	58300	58300	58300	58200	101
455	20241008	110200	103650600	58300	58300	58300	58300	3
456	20241008	110100	103475700	58200	58200	58200	58200	1
457	20241008	110000	103417500	58300	58200	58300	58200	7
458	20241008	105900	103009500	58200	58200	58200	58200	0
459	20241008	105800	103009500	58200	58300	58300	58200	50
460	20241008	105700	100097300	58400	58400	58400	58400	0
461	20241008	105600	100097300	58400	58400	58400	58400	7
462	20241008	105500	99688500	58400	58400	58400	58400	42
463	20241008	105400	97235700	58400	58400	58400	58400	5
464	20241008	105300	96943700	58300	58300	58300	58300	1
465	20241008	105200	96885400	58400	58400	58400	58400	7
466	20241008	105100	96476600	58300	58300	58300	58300	0
467	20241008	105000	96476600	58300	58300	58300	58300	1
468	20241008	104900	96418300	58300	58300	58300	58300	0
469	20241008	104800	96418300	58300	58100	58300	58100	3
470	20241008	104700	96243800	58100	58100	58100	58100	0
471	20241008	104600	96243800	58100	58100	58100	58100	0
472	20241008	104500	96243800	58100	58000	58100	58000	10
473	20241008	104400	95662900	58000	58000	58000	58000	0
474	20241008	104300	95662900	58000	58000	58000	58000	0
475	20241008	104200	95662900	58000	58000	58000	58000	21
476	20241008	104100	94444900	57900	57900	57900	57900	0
477	20241008	104000	94444900	57900	57800	57900	57800	6
478	20241008	103900	94097600	57900	57900	57900	57900	0
479	20241008	103800	94097600	57900	57900	57900	57900	7
480	20241008	103700	93692300	57800	57800	57800	57800	1
481	20241008	103600	93634500	57900	57900	57900	57900	0
482	20241008	103500	93634500	57900	57900	57900	57900	0
483	20241008	103400	93634500	57900	57800	57900	57700	46
484	20241008	103300	90975500	57700	57700	57700	57700	1
485	20241008	103200	90917800	57800	57800	57800	57800	1
486	20241008	103100	90860000	57800	57800	57800	57800	0
487	20241008	103000	90860000	57800	57800	57800	57800	0
488	20241008	102900	90860000	57800	57400	57800	57400	68
489	20241008	102800	86949500	57500	57500	57500	57500	23
490	20241008	102700	85627000	57800	58100	58100	57100	813
491	20241008	102600	38928300	58300	58300	58300	58300	1
492	20241008	102500	38870000	58200	58200	58200	58200	8
493	20241008	102400	38404400	58100	58100	58100	58100	5
494	20241008	102300	38113900	58200	57200	58800	57200	484
495	20241008	102200	9906700	57100	57100	57100	57100	0
496	20241008	102100	9906700	57100	56900	57100	56900	25
497	20241008	102000	8479800	56900	56900	56900	56900	0
498	20241008	101900	8479800	56900	56900	56900	56900	1
499	20241008	101800	8422900	56900	56900	56900	56900	0
500	20241008	101700	8422900	56900	56800	56900	56800	21
501	20241008	101600	7228100	56900	56900	56900	56900	0
502	20241008	101500	7228100	56900	56900	56900	56900	0
503	20241008	101400	7228100	56900	56900	56900	56900	0
504	20241008	101300	7228100	56900	56900	56900	56900	7
505	20241008	101200	6829800	56600	56600	56600	56600	0
506	20241008	101100	6829800	56600	56600	56600	56600	4
507	20241008	101000	6603400	56500	56500	56500	56500	1
508	20241008	100900	6546900	56700	56700	56700	56700	0
509	20241008	100800	6546900	56700	56700	56700	56700	0
510	20241008	100700	6546900	56700	56700	56700	56700	0
511	20241008	100600	6546900	56700	56700	56700	56700	0
512	20241008	100500	6546900	56700	56700	56700	56700	0
513	20241008	100400	6546900	56700	56700	56700	56700	0
514	20241008	100300	6546900	56700	56700	56700	56700	0
515	20241008	100200	6546900	56700	56700	56700	56700	4
516	20241008	100100	6320100	56800	56800	56800	56800	0
517	20241008	100000	6320100	56800	56800	56800	56800	1
518	20241008	095900	6263300	56800	56900	56900	56800	56
519	20241008	095800	3080200	56900	56900	56900	56900	0
520	20241008	095700	3080200	56900	56900	56900	56900	0
521	20241008	095600	3080200	56900	56900	56900	56900	1
522	20241008	095500	3023300	56900	56900	56900	56900	0
523	20241008	095400	3023300	56900	56900	56900	56900	1
524	20241008	095300	2966400	56900	56900	56900	56900	0
525	20241008	095200	2966400	56900	56900	56900	56900	0
526	20241008	095100	2966400	56900	56900	56900	56900	1
527	20241008	095000	2909500	56900	56900	56900	56900	0
528	20241008	094900	2909500	56900	56900	56900	56900	0
529	20241008	094800	2909500	56900	57000	57000	56900	2
530	20241008	094700	2795600	57000	57000	57000	57000	5
531	20241008	094600	2510600	56900	56900	56900	56900	0
532	20241008	094500	2510600	56900	56900	56900	56900	1
533	20241008	094400	2453700	57000	57000	57000	57000	0
534	20241008	094300	2453700	57000	57000	57000	57000	0
535	20241008	094200	2453700	57000	57000	57000	57000	0
536	20241008	094100	2453700	57000	57000	57000	57000	1
537	20241008	094000	2396700	57000	57000	57000	57000	1
538	20241008	093900	2339700	57100	57100	57100	57100	1
539	20241008	093800	2282600	57000	57000	57000	57000	1
540	20241008	093700	2225600	57100	57100	57100	57100	0
541	20241008	093600	2225600	57100	57100	57100	57100	0
542	20241008	093500	2225600	57100	57000	57100	57000	2
543	20241008	093400	2111500	57000	57000	57000	57000	0
544	20241008	093300	2111500	57000	57000	57000	57000	0
545	20241008	093200	2111500	57000	57000	57000	57000	1
546	20241008	093100	2054500	57000	57000	57000	57000	0
547	20241008	093000	2054500	57000	57000	57000	57000	0
548	20241008	092900	2054500	57000	57000	57000	57000	0
549	20241008	092800	2054500	57000	57000	57000	57000	0
550	20241008	092700	2054500	57000	57000	57000	57000	1
551	20241008	092600	1997500	57000	57000	57000	57000	0
552	20241008	092500	1997500	57000	57000	57000	57000	1
553	20241008	092400	1940500	57100	56900	57100	56900	11
554	20241008	092300	1313200	57100	57100	57100	57100	0
555	20241008	092200	1313200	57100	57100	57100	57100	0
556	20241008	092100	1313200	57100	57100	57100	57100	0
557	20241008	092000	1313200	57100	57100	57100	57100	0
558	20241008	091900	1313200	57100	57100	57100	57100	0
559	20241008	091800	1313200	57100	57100	57100	57100	0
560	20241008	091700	1313200	57100	57100	57100	57100	0
561	20241008	091600	1313200	57100	57100	57100	57100	0
562	20241008	091500	1313200	57100	57100	57100	57100	0
563	20241008	091400	1313200	57100	57100	57100	57100	0
564	20241008	091300	1313200	57100	57100	57100	57100	0
565	20241008	091200	1313200	57100	57100	57100	57100	0
566	20241008	091100	1313200	57100	57100	57100	57100	0
567	20241008	091000	1313200	57100	57100	57100	57100	1
568	20241008	090900	1256100	57100	57200	57300	57100	6
569	20241008	090800	912600	57300	56800	57300	56800	14
570	20241008	090700	113600	56800	56800	56800	56800	0
571	20241008	090600	113600	56800	56800	56800	56800	1
572	20241008	090500	56800	56800	56800	56800	56800	0
573	20241008	090400	56800	56800	56800	56800	56800	0
574	20241008	090300	56800	56800	56800	56800	56800	0
575	20241008	090200	56800	56800	56800	56800	56800	0
576	20241008	090100	56800	56800	56800	56800	56800	0
577	20241008	090000	56800	56800	56800	56800	56800	1