KissMeData/003650/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184100	96088100	97000	97000	97000	97000	11
3	20241018	184000	96088100	97000	97000	97000	97000	0
4	20241018	183900	96088100	97000	97000	97000	97000	0
5	20241018	183800	96088100	97000	97000	97000	97000	0
6	20241018	183700	96088100	97000	97000	97000	97000	0
7	20241018	183600	96088100	97000	97000	97000	97000	0
8	20241018	183500	96088100	97000	97000	97000	97000	0
9	20241018	183400	96088100	97000	97000	97000	97000	0
10	20241018	183300	96088100	97000	97000	97000	97000	0
11	20241018	183200	96088100	97000	97000	97000	97000	0
12	20241018	183100	96088100	97000	97000	97000	97000	0
13	20241018	183000	96088100	97000	97000	97000	97000	0
14	20241018	182900	96088100	97000	97000	97000	97000	0
15	20241018	182800	96088100	97000	97000	97000	97000	0
16	20241018	182700	96088100	97000	97000	97000	97000	0
17	20241018	182600	96088100	97000	97000	97000	97000	0
18	20241018	182500	96088100	97000	97000	97000	97000	0
19	20241018	182400	96088100	97000	97000	97000	97000	0
20	20241018	182300	96088100	97000	97000	97000	97000	0
21	20241018	182200	96088100	97000	97000	97000	97000	0
22	20241018	182100	96088100	97000	97000	97000	97000	0
23	20241018	182000	96088100	97000	97000	97000	97000	0
24	20241018	181900	96088100	97000	97000	97000	97000	0
25	20241018	181800	96088100	97000	97000	97000	97000	0
26	20241018	181700	96088100	97000	97000	97000	97000	0
27	20241018	181600	96088100	97000	97000	97000	97000	0
28	20241018	181500	96088100	97000	97000	97000	97000	0
29	20241018	181400	96088100	97000	97000	97000	97000	0
30	20241018	181300	96088100	97000	97000	97000	97000	0
31	20241018	181200	96088100	97000	97000	97000	97000	0
32	20241018	181100	96088100	97000	97000	97000	97000	11
33	20241018	181000	96088100	97000	97000	97000	97000	0
34	20241018	180900	96088100	97000	97000	97000	97000	0
35	20241018	180800	96088100	97000	97000	97000	97000	0
36	20241018	180700	96088100	97000	97000	97000	97000	0
37	20241018	180600	96088100	97000	97000	97000	97000	0
38	20241018	180500	96088100	97000	97000	97000	97000	0
39	20241018	180400	96088100	97000	97000	97000	97000	0
40	20241018	180300	96088100	97000	97000	97000	97000	0
41	20241018	180200	96088100	97000	97000	97000	97000	0
42	20241018	180100	96088100	97000	97000	97000	97000	0
43	20241018	180000	96088100	97000	97000	97000	97000	0
44	20241018	175900	96088100	97000	97000	97000	97000	0
45	20241018	175800	96088100	97000	97000	97000	97000	0
46	20241018	175700	96088100	97000	97000	97000	97000	0
47	20241018	175600	96088100	97000	97000	97000	97000	0
48	20241018	175500	96088100	97000	97000	97000	97000	0
49	20241018	175400	96088100	97000	97000	97000	97000	0
50	20241018	175300	96088100	97000	97000	97000	97000	0
51	20241018	175200	96088100	97000	97000	97000	97000	0
52	20241018	175100	96088100	97000	97000	97000	97000	0
53	20241018	175000	96088100	97000	97000	97000	97000	0
54	20241018	174900	96088100	97000	97000	97000	97000	0
55	20241018	174800	96088100	97000	97000	97000	97000	0
56	20241018	174700	96088100	97000	97000	97000	97000	0
57	20241018	174600	96088100	97000	97000	97000	97000	0
58	20241018	174500	96088100	97000	97000	97000	97000	0
59	20241018	174400	96088100	97000	97000	97000	97000	0
60	20241018	174300	96088100	97000	97000	97000	97000	0
61	20241018	174200	96088100	97000	97000	97000	97000	0
62	20241018	174100	96088100	97000	97000	97000	97000	11
63	20241018	174000	96088100	97000	97000	97000	97000	0
64	20241018	173900	96088100	97000	97000	97000	97000	0
65	20241018	173800	96088100	97000	97000	97000	97000	0
66	20241018	173700	96088100	97000	97000	97000	97000	0
67	20241018	173600	96088100	97000	97000	97000	97000	0
68	20241018	173500	96088100	97000	97000	97000	97000	0
69	20241018	173400	96088100	97000	97000	97000	97000	0
70	20241018	173300	96088100	97000	97000	97000	97000	0
71	20241018	173200	96088100	97000	97000	97000	97000	0
72	20241018	173100	96088100	97000	97000	97000	97000	0
73	20241018	173000	96088100	97000	97000	97000	97000	0
74	20241018	172900	96088100	97000	97000	97000	97000	0
75	20241018	172800	96088100	97000	97000	97000	97000	0
76	20241018	172700	96088100	97000	97000	97000	97000	0
77	20241018	172600	96088100	97000	97000	97000	97000	0
78	20241018	172500	96088100	97000	97000	97000	97000	0
79	20241018	172400	96088100	97000	97000	97000	97000	0
80	20241018	172300	96088100	97000	97000	97000	97000	0
81	20241018	172200	96088100	97000	97000	97000	97000	0
82	20241018	172100	96088100	97000	97000	97000	97000	0
83	20241018	172000	96088100	97000	97000	97000	97000	0
84	20241018	171900	96088100	97000	97000	97000	97000	0
85	20241018	171800	96088100	97000	97000	97000	97000	0
86	20241018	171700	96088100	97000	97000	97000	97000	0
87	20241018	171600	96088100	97000	97000	97000	97000	0
88	20241018	171500	96088100	97000	97000	97000	97000	0
89	20241018	171400	96088100	97000	97000	97000	97000	0
90	20241018	171300	96088100	97000	97000	97000	97000	0
91	20241018	171200	96088100	97000	97000	97000	97000	0
92	20241018	171100	96088100	97000	97000	97000	97000	11
93	20241018	171000	96088100	97000	97000	97000	97000	0
94	20241018	170900	96088100	97000	97000	97000	97000	0
95	20241018	170800	96088100	97000	97000	97000	97000	0
96	20241018	170700	96088100	97000	97000	97000	97000	0
97	20241018	170600	96088100	97000	97000	97000	97000	0
98	20241018	170500	96088100	97000	97000	97000	97000	0
99	20241018	170400	96088100	97000	97000	97000	97000	0
100	20241018	170300	96088100	97000	97000	97000	97000	0
101	20241018	170200	96088100	97000	97000	97000	97000	0
102	20241018	170100	96088100	97000	97000	97000	97000	0
103	20241018	170000	96088100	97000	97000	97000	97000	0
104	20241018	165900	96088100	97000	97000	97000	97000	0
105	20241018	165800	96088100	97000	97000	97000	97000	0
106	20241018	165700	96088100	97000	97000	97000	97000	0
107	20241018	165600	96088100	97000	97000	97000	97000	0
108	20241018	165500	96088100	97000	97000	97000	97000	0
109	20241018	165400	96088100	97000	97000	97000	97000	0
110	20241018	165300	96088100	97000	97000	97000	97000	0
111	20241018	165200	96088100	97000	97000	97000	97000	0
112	20241018	165100	96088100	97000	97000	97000	97000	0
113	20241018	165000	96088100	97000	97000	97000	97000	0
114	20241018	164900	96088100	97000	97000	97000	97000	0
115	20241018	164800	96088100	97000	97000	97000	97000	0
116	20241018	164700	96088100	97000	97000	97000	97000	0
117	20241018	164600	96088100	97000	97000	97000	97000	0
118	20241018	164500	96088100	97000	97000	97000	97000	0
119	20241018	164400	96088100	97000	97000	97000	97000	0
120	20241018	164300	96088100	97000	97000	97000	97000	0
121	20241018	164200	96088100	97000	97000	97000	97000	0
122	20241018	164100	96088100	97000	97000	97000	97000	11
123	20241018	164000	96088100	97000	97000	97000	97000	0
124	20241018	163900	96088100	97000	97000	97000	97000	0
125	20241018	163800	96088100	97000	97000	97000	97000	0
126	20241018	163700	96088100	97000	97000	97000	97000	0
127	20241018	163600	96088100	97000	97000	97000	97000	0
128	20241018	163500	96088100	97000	97000	97000	97000	0
129	20241018	163400	96088100	97000	97000	97000	97000	0
130	20241018	163300	96088100	97000	97000	97000	97000	0
131	20241018	163200	96088100	97000	97000	97000	97000	0
132	20241018	163100	96088100	97000	97000	97000	97000	0
133	20241018	163000	96088100	97000	97000	97000	97000	0
134	20241018	162900	96088100	97000	97000	97000	97000	0
135	20241018	162800	96088100	97000	97000	97000	97000	0
136	20241018	162700	96088100	97000	97000	97000	97000	0
137	20241018	162600	96088100	97000	97000	97000	97000	0
138	20241018	162500	96088100	97000	97000	97000	97000	0
139	20241018	162400	96088100	97000	97000	97000	97000	0
140	20241018	162300	96088100	97000	97000	97000	97000	0
141	20241018	162200	96088100	97000	97000	97000	97000	0
142	20241018	162100	96088100	97000	97000	97000	97000	0
143	20241018	162000	96088100	97000	97000	97000	97000	0
144	20241018	161900	96088100	97000	97000	97000	97000	0
145	20241018	161800	96088100	97000	97000	97000	97000	0
146	20241018	161700	96088100	97000	97000	97000	97000	0
147	20241018	161600	96088100	97000	97000	97000	97000	0
148	20241018	161500	96088100	97000	97000	97000	97000	0
149	20241018	161400	96088100	97000	97000	97000	97000	0
150	20241018	161300	96088100	97000	97000	97000	97000	0
151	20241018	161200	96088100	97000	97000	97000	97000	0
152	20241018	161100	96088100	97000	97000	97000	97000	11
153	20241018	161000	96088100	97000	97000	97000	97000	0
154	20241018	160900	96088100	97000	97000	97000	97000	0
155	20241018	160800	96088100	97000	97000	97000	97000	0
156	20241018	160700	96088100	97000	97000	97000	97000	0
157	20241018	160600	96088100	97000	97000	97000	97000	0
158	20241018	160500	96088100	97000	97000	97000	97000	0
159	20241018	160400	96088100	97000	97000	97000	97000	0
160	20241018	160300	96088100	97000	97000	97000	97000	0
161	20241018	160200	96088100	97000	97000	97000	97000	0
162	20241018	160100	96088100	97000	97000	97000	97000	0
163	20241018	160000	96088100	97000	97000	97000	97000	0
164	20241018	155900	96088100	97000	97000	97000	97000	0
165	20241018	155800	96088100	97000	97000	97000	97000	0
166	20241018	155700	96088100	97000	97000	97000	97000	0
167	20241018	155600	96088100	97000	97000	97000	97000	0
168	20241018	155500	96088100	97000	97000	97000	97000	0
169	20241018	155400	96088100	97000	97000	97000	97000	0
170	20241018	155300	96088100	97000	97000	97000	97000	0
171	20241018	155200	96088100	97000	97000	97000	97000	0
172	20241018	155100	96088100	97000	97000	97000	97000	0
173	20241018	155000	96088100	97000	97000	97000	97000	0
174	20241018	154900	96088100	97000	97000	97000	97000	0
175	20241018	154800	96088100	97000	97000	97000	97000	0
176	20241018	154700	96088100	97000	97000	97000	97000	0
177	20241018	154600	96088100	97000	97000	97000	97000	0
178	20241018	154500	96088100	97000	97000	97000	97000	0
179	20241018	154400	96088100	97000	97000	97000	97000	0
180	20241018	154300	96088100	97000	97000	97000	97000	0
181	20241018	154200	96088100	97000	97000	97000	97000	0
182	20241018	154100	96088100	97000	97000	97000	97000	11
183	20241018	154000	96088100	97000	97000	97000	97000	0
184	20241018	153900	96088100	97000	97000	97000	97000	0
185	20241018	153800	96088100	97000	97000	97000	97000	0
186	20241018	153700	96088100	97000	97000	97000	97000	0
187	20241018	153600	96088100	97000	97000	97000	97000	0
188	20241018	153500	96088100	97000	97000	97000	97000	0
189	20241018	153400	96088100	97000	97000	97000	97000	0
190	20241018	153300	96088100	97000	97000	97000	97000	0
191	20241018	153200	96088100	97000	97000	97000	97000	0
192	20241018	153100	96088100	97000	97000	97000	97000	0
193	20241018	153000	96088100	97000	97000	97000	97000	11
194	20241018	152900	95021100	96900	96900	96900	96900	0
195	20241018	152800	95021100	96900	96900	96900	96900	0
196	20241018	152700	95021100	96900	96900	96900	96900	0
197	20241018	152600	95021100	96900	96900	96900	96900	0
198	20241018	152500	95021100	96900	96900	96900	96900	0
199	20241018	152400	95021100	96900	96900	96900	96900	0
200	20241018	152300	95021100	96900	96900	96900	96900	0
201	20241018	152200	95021100	96900	96900	96900	96900	0
202	20241018	152100	95021100	96900	96900	96900	96900	0
203	20241018	152000	95021100	96900	96900	96900	96900	0
204	20241018	151900	95021100	96900	96900	96900	96900	0
205	20241018	151800	95021100	96900	96900	96900	96900	1
206	20241018	151700	94924200	97000	97000	97000	97000	0
207	20241018	151600	94924200	97000	97000	97000	97000	0
208	20241018	151500	94924200	97000	97000	97000	97000	1
209	20241018	151400	94827200	97000	97000	97000	97000	0
210	20241018	151300	94827200	97000	97000	97000	97000	0
211	20241018	151200	94827200	97000	97000	97000	97000	1
212	20241018	151100	94730200	97000	97000	97000	97000	0
213	20241018	151000	94730200	97000	97000	97000	97000	1
214	20241018	150900	94633200	97000	97000	97000	97000	0
215	20241018	150800	94633200	97000	97000	97000	97000	0
216	20241018	150700	94633200	97000	97000	97000	97000	1
217	20241018	150600	94536200	97000	97000	97000	97000	0
218	20241018	150500	94536200	97000	97000	97000	97000	1
219	20241018	150400	94439200	97000	97000	97000	97000	0
220	20241018	150300	94439200	97000	97000	97000	97000	1
221	20241018	150200	94342200	97000	97000	97000	97000	0
222	20241018	150100	94342200	97000	97000	97000	97000	0
223	20241018	150000	94342200	97000	97000	97000	97000	1
224	20241018	145900	94245200	97000	97000	97000	97000	0
225	20241018	145800	94245200	97000	97000	97000	97000	1
226	20241018	145700	94148200	97100	97100	97100	97100	0
227	20241018	145600	94148200	97100	97100	97100	97100	1
228	20241018	145500	94051100	97100	97100	97100	97100	0
229	20241018	145400	94051100	97100	97100	97100	97100	10
230	20241018	145300	93080100	97100	97100	97100	97100	1
231	20241018	145200	92983000	97100	97100	97100	97100	0
232	20241018	145100	92983000	97100	97100	97100	97100	1
233	20241018	145000	92885900	97100	97100	97100	97100	0
234	20241018	144900	92885900	97100	97100	97100	97100	1
235	20241018	144800	92788800	97100	97100	97100	97100	0
236	20241018	144700	92788800	97100	97100	97100	97100	0
237	20241018	144600	92788800	97100	97100	97100	97100	1
238	20241018	144500	92691700	97100	97100	97100	97100	0
239	20241018	144400	92691700	97100	97100	97100	97100	1
240	20241018	144300	92594600	97100	97100	97100	97100	0
241	20241018	144200	92594600	97100	97100	97100	97100	1
242	20241018	144100	92497500	97100	97100	97100	97100	0
243	20241018	144000	92497500	97100	97100	97100	97100	0
244	20241018	143900	92497500	97100	97100	97100	97100	1
245	20241018	143800	92400400	97100	97100	97100	97100	0
246	20241018	143700	92400400	97100	97100	97100	97100	1
247	20241018	143600	92303300	97100	97100	97100	97100	0
248	20241018	143500	92303300	97100	97100	97100	97100	1
249	20241018	143400	92206200	97200	97200	97200	97200	0
250	20241018	143300	92206200	97200	97200	97200	97200	0
251	20241018	143200	92206200	97200	97200	97200	97200	1
252	20241018	143100	92109000	97200	97200	97200	97200	0
253	20241018	143000	92109000	97200	97200	97200	97200	1
254	20241018	142900	92011800	97200	97200	97200	97200	0
255	20241018	142800	92011800	97200	97200	97200	97200	0
256	20241018	142700	92011800	97200	97200	97200	97200	1
257	20241018	142600	91914600	97200	97200	97200	97200	0
258	20241018	142500	91914600	97200	97200	97200	97200	1
259	20241018	142400	91817400	97200	97200	97200	97200	0
260	20241018	142300	91817400	97200	97200	97200	97200	1
261	20241018	142200	91720200	97200	97200	97200	97200	0
262	20241018	142100	91720200	97200	97200	97200	97200	0
263	20241018	142000	91720200	97200	97200	97200	97200	1
264	20241018	141900	91623000	97200	97200	97200	97200	0
265	20241018	141800	91623000	97200	97200	97200	97200	1
266	20241018	141700	91525800	97200	97200	97200	97200	0
267	20241018	141600	91525800	97200	97200	97200	97200	1
268	20241018	141500	91428600	97200	97200	97200	97200	0
269	20241018	141400	91428600	97200	97200	97200	97200	0
270	20241018	141300	91428600	97200	97200	97200	97200	1
271	20241018	141200	91331400	97200	97200	97200	97200	0
272	20241018	141100	91331400	97200	97200	97200	97200	1
273	20241018	141000	91234200	97300	97300	97300	97300	0
274	20241018	140900	91234200	97300	97300	97300	97300	1
275	20241018	140800	91136900	97000	97300	97300	97000	44
276	20241018	140700	86868600	97300	97300	97300	97300	0
277	20241018	140600	86868600	97300	97300	97300	97300	1
278	20241018	140500	86771300	97300	97300	97300	97300	0
279	20241018	140400	86771300	97300	97300	97300	97300	1
280	20241018	140300	86674000	97300	97300	97300	97300	0
281	20241018	140200	86674000	97300	97300	97300	97300	1
282	20241018	140100	86576700	97300	97300	97300	97300	0
283	20241018	140000	86576700	97300	97300	97300	97300	0
284	20241018	135900	86576700	97300	97300	97300	97300	1
285	20241018	135800	86479400	97000	97000	97000	97000	30
286	20241018	135700	83569400	97300	97300	97300	97300	1
287	20241018	135600	83472100	97300	97300	97300	97300	0
288	20241018	135500	83472100	97300	97300	97300	97300	1
289	20241018	135400	83374800	97300	97300	97300	97300	0
290	20241018	135300	83374800	97300	97300	97300	97300	0
291	20241018	135200	83374800	97300	97100	97300	97100	8
292	20241018	135100	82597800	97100	97100	97100	97100	1
293	20241018	135000	82500700	97100	97100	97100	97100	1
294	20241018	134900	82403600	96900	96900	96900	96900	0
295	20241018	134800	82403600	96900	97000	97000	96900	139
296	20241018	134700	68928400	97400	97000	97400	97000	88
297	20241018	134600	60392000	97000	97000	97000	97000	0
298	20241018	134500	60392000	97000	97000	97000	97000	1
299	20241018	134400	60295000	97000	97000	97000	97000	0
300	20241018	134300	60295000	97000	97000	97000	97000	1
301	20241018	134200	60198000	97000	97000	97000	97000	0
302	20241018	134100	60198000	97000	97000	97000	97000	1
303	20241018	134000	60101000	97000	97000	97000	97000	1
304	20241018	133900	60004000	97000	97000	97000	97000	0
305	20241018	133800	60004000	97000	97000	97000	97000	1
306	20241018	133700	59907000	97000	97000	97000	97000	0
307	20241018	133600	59907000	97000	97000	97000	97000	1
308	20241018	133500	59810000	97000	97000	97000	97000	0
309	20241018	133400	59810000	97000	97000	97000	97000	0
310	20241018	133300	59810000	97000	97000	97000	97000	1
311	20241018	133200	59713000	97000	97000	97000	97000	0
312	20241018	133100	59713000	97000	97000	97000	97000	1
313	20241018	133000	59616000	97000	97000	97000	97000	0
314	20241018	132900	59616000	97000	97000	97000	97000	1
315	20241018	132800	59519000	97000	97000	97000	97000	0
316	20241018	132700	59519000	97000	97000	97000	97000	0
317	20241018	132600	59519000	97000	97000	97000	97000	1
318	20241018	132500	59422000	97000	97000	97000	97000	0
319	20241018	132400	59422000	97000	97000	97000	97000	1
320	20241018	132300	59325000	97000	97000	97000	97000	0
321	20241018	132200	59325000	97000	97000	97000	97000	1
322	20241018	132100	59228000	97000	97000	97000	97000	0
323	20241018	132000	59228000	97000	97000	97000	97000	0
324	20241018	131900	59228000	97000	97000	97000	97000	1
325	20241018	131800	59131000	97000	97000	97000	97000	0
326	20241018	131700	59131000	97000	97000	97000	97000	1
327	20241018	131600	59034000	97000	97000	97000	97000	0
328	20241018	131500	59034000	97000	97000	97000	97000	1
329	20241018	131400	58937000	97000	97000	97000	97000	0
330	20241018	131300	58937000	97000	97000	97000	97000	0
331	20241018	131200	58937000	97000	97000	97000	97000	1
332	20241018	131100	58840000	97000	97000	97000	97000	0
333	20241018	131000	58840000	97000	97000	97000	97000	1
334	20241018	130900	58743000	97000	97000	97000	97000	0
335	20241018	130800	58743000	97000	97000	97000	97000	1
336	20241018	130700	58646000	97000	97000	97000	97000	0
337	20241018	130600	58646000	97000	97000	97000	97000	0
338	20241018	130500	58646000	97000	97000	97000	97000	1
339	20241018	130400	58549000	96900	96900	96900	96900	0
340	20241018	130300	58549000	96900	96900	96900	96900	1
341	20241018	130200	58452100	96900	96900	96900	96900	0
342	20241018	130100	58452100	96900	96900	96900	96900	0
343	20241018	130000	58452100	96900	96900	96900	96900	1
344	20241018	125900	58355200	97000	97000	97000	97000	0
345	20241018	125800	58355200	97000	97000	97000	97000	1
346	20241018	125700	58258200	97000	97000	97000	97000	0
347	20241018	125600	58258200	97000	97000	97000	97000	1
348	20241018	125500	58161200	97000	97000	97000	97000	0
349	20241018	125400	58161200	97000	97000	97000	97000	0
350	20241018	125300	58161200	97000	97000	97000	97000	1
351	20241018	125200	58064200	97000	97000	97000	97000	0
352	20241018	125100	58064200	97000	97000	97000	97000	1
353	20241018	125000	57967200	97000	97000	97000	97000	0
354	20241018	124900	57967200	97000	97000	97000	97000	1
355	20241018	124800	57870200	97000	97000	97000	97000	0
356	20241018	124700	57870200	97000	97000	97000	97000	0
357	20241018	124600	57870200	97000	97000	97000	97000	1
358	20241018	124500	57773200	97400	97400	97400	97400	0
359	20241018	124400	57773200	97400	96900	97400	96900	2
360	20241018	124300	57578900	96900	96900	96900	96900	0
361	20241018	124200	57578900	96900	96900	96900	96900	1
362	20241018	124100	57482000	96900	96900	96900	96900	0
363	20241018	124000	57482000	96900	96900	96900	96900	0
364	20241018	123900	57482000	96900	96900	96900	96900	1
365	20241018	123800	57385100	96900	96900	96900	96900	0
366	20241018	123700	57385100	96900	96900	96900	96900	1
367	20241018	123600	57288200	96900	96900	96900	96900	0
368	20241018	123500	57288200	96900	96900	96900	96900	1
369	20241018	123400	57191300	96900	96900	96900	96900	0
370	20241018	123300	57191300	96900	96900	96900	96900	0
371	20241018	123200	57191300	96900	96900	96900	96900	1
372	20241018	123100	57094400	96900	96900	96900	96900	0
373	20241018	123000	57094400	96900	96900	96900	96900	1
374	20241018	122900	56997500	96800	96800	96800	96800	0
375	20241018	122800	56997500	96800	96800	96800	96800	1
376	20241018	122700	56900700	96800	96800	96800	96800	0
377	20241018	122600	56900700	96800	96800	96800	96800	0
378	20241018	122500	56900700	96800	96800	96800	96800	1
379	20241018	122400	56803900	96800	96800	96800	96800	0
380	20241018	122300	56803900	96800	96800	96800	96800	1
381	20241018	122200	56707100	96800	96800	96800	96800	0
382	20241018	122100	56707100	96800	96800	96800	96800	0
383	20241018	122000	56707100	96800	96600	96800	96600	70
384	20241018	121900	49944900	96900	96900	96900	96900	0
385	20241018	121800	49944900	96900	96900	96900	96900	1
386	20241018	121700	49848000	96900	96900	96900	96900	0
387	20241018	121600	49848000	96900	96900	96900	96900	1
388	20241018	121500	49751100	96900	96900	96900	96900	0
389	20241018	121400	49751100	96900	96900	96900	96900	0
390	20241018	121300	49751100	96900	96900	96900	96900	1
391	20241018	121200	49654200	96900	96900	96900	96900	0
392	20241018	121100	49654200	96900	96900	96900	96900	1
393	20241018	121000	49557300	96900	96900	96900	96900	0
394	20241018	120900	49557300	96900	96900	96900	96900	1
395	20241018	120800	49460400	96900	96900	96900	96900	0
396	20241018	120700	49460400	96900	96900	96900	96900	0
397	20241018	120600	49460400	96900	96900	96900	96900	1
398	20241018	120500	49363500	96900	96900	96900	96900	0
399	20241018	120400	49363500	96900	96900	96900	96900	1
400	20241018	120300	49266600	96700	96700	96700	96700	12
401	20241018	120200	48106200	96900	97200	97200	96900	101
402	20241018	120100	38318800	97200	97200	97200	97200	0
403	20241018	120000	38318800	97200	97200	97200	97200	0
404	20241018	115900	38318800	97200	97200	97200	97200	1
405	20241018	115800	38221600	97100	97100	97100	97100	0
406	20241018	115700	38221600	97100	97100	97100	97100	1
407	20241018	115600	38124500	97200	97200	97200	97200	0
408	20241018	115500	38124500	97200	97200	97200	97200	1
409	20241018	115400	38027300	97200	97200	97200	97200	0
410	20241018	115300	38027300	97200	97200	97200	97200	0
411	20241018	115200	38027300	97200	97200	97200	97200	1
412	20241018	115100	37930100	97200	97200	97200	97200	0
413	20241018	115000	37930100	97200	97200	97200	97200	1
414	20241018	114900	37832900	97200	97200	97200	97200	0
415	20241018	114800	37832900	97200	97200	97200	97200	1
416	20241018	114700	37735700	97200	97200	97200	97200	0
417	20241018	114600	37735700	97200	97200	97200	97200	0
418	20241018	114500	37735700	97200	97200	97200	97200	1
419	20241018	114400	37638500	97200	97200	97200	97200	0
420	20241018	114300	37638500	97200	97200	97200	97200	1
421	20241018	114200	37541300	97200	97200	97200	97200	0
422	20241018	114100	37541300	97200	97200	97200	97200	0
423	20241018	114000	37541300	97200	97200	97200	97200	1
424	20241018	113900	37444100	97200	97200	97200	97200	0
425	20241018	113800	37444100	97200	97200	97200	97200	1
426	20241018	113700	37346900	97200	97200	97200	97200	0
427	20241018	113600	37346900	97200	97200	97200	97200	1
428	20241018	113500	37249700	97200	97200	97200	97200	0
429	20241018	113400	37249700	97200	97200	97200	97200	0
430	20241018	113300	37249700	97200	97200	97200	97200	1
431	20241018	113200	37152500	97200	97200	97200	97200	0
432	20241018	113100	37152500	97200	97200	97200	97200	1
433	20241018	113000	37055300	97200	97200	97200	97200	0
434	20241018	112900	37055300	97200	97200	97200	97200	1
435	20241018	112800	36958100	97200	97200	97200	97200	0
436	20241018	112700	36958100	97200	97200	97200	97200	0
437	20241018	112600	36958100	97200	97200	97200	97200	1
438	20241018	112500	36860900	97200	97200	97200	97200	0
439	20241018	112400	36860900	97200	97200	97200	97200	1
440	20241018	112300	36763700	97200	97200	97200	97200	0
441	20241018	112200	36763700	97200	97200	97200	97200	1
442	20241018	112100	36666500	97300	97300	97300	97300	0
443	20241018	112000	36666500	97300	97300	97300	97300	0
444	20241018	111900	36666500	97300	97300	97300	97300	1
445	20241018	111800	36569200	96900	97100	97100	96900	80
446	20241018	111700	28816000	97300	97300	97300	97300	1
447	20241018	111600	28718700	97300	97300	97300	97300	0
448	20241018	111500	28718700	97300	97300	97300	97300	1
449	20241018	111400	28621400	97300	97300	97300	97300	0
450	20241018	111300	28621400	97300	97300	97300	97300	0
451	20241018	111200	28621400	97300	97300	97300	97300	1
452	20241018	111100	28524100	97300	97300	97300	97300	0
453	20241018	111000	28524100	97300	97300	97300	97300	1
454	20241018	110900	28426800	97300	97300	97300	97300	51
455	20241018	110800	23464500	97300	97300	97300	97300	2
456	20241018	110700	23269900	97300	97300	97300	97300	0
457	20241018	110600	23269900	97300	97300	97300	97300	0
458	20241018	110500	23269900	97300	97300	97300	97300	1
459	20241018	110400	23172600	97300	97300	97300	97300	0
460	20241018	110300	23172600	97300	97300	97300	97300	1
461	20241018	110200	23075300	97300	97300	97300	97300	0
462	20241018	110100	23075300	97300	97300	97300	97300	1
463	20241018	110000	22978000	97300	97300	97300	97300	0
464	20241018	105900	22978000	97300	97300	97300	97300	0
465	20241018	105800	22978000	97300	97300	97300	97300	1
466	20241018	105700	22880700	97300	97300	97300	97300	0
467	20241018	105600	22880700	97300	97300	97300	97300	1
468	20241018	105500	22783400	97300	97300	97300	97300	0
469	20241018	105400	22783400	97300	97300	97300	97300	0
470	20241018	105300	22783400	97300	97300	97300	97300	1
471	20241018	105200	22686100	97300	97300	97300	97300	0
472	20241018	105100	22686100	97300	97300	97300	97300	1
473	20241018	105000	22588800	97300	97300	97300	97300	0
474	20241018	104900	22588800	97300	97300	97300	97300	1
475	20241018	104800	22491500	97300	97300	97300	97300	0
476	20241018	104700	22491500	97300	97300	97300	97300	0
477	20241018	104600	22491500	97300	97300	97300	97300	1
478	20241018	104500	22394200	97300	97300	97300	97300	0
479	20241018	104400	22394200	97300	97300	97300	97300	1
480	20241018	104300	22296900	97300	97300	97300	97300	0
481	20241018	104200	22296900	97300	97300	97300	97300	1
482	20241018	104100	22199600	97300	97300	97300	97300	0
483	20241018	104000	22199600	97300	97300	97300	97300	0
484	20241018	103900	22199600	97300	97300	97300	97300	1
485	20241018	103800	22102300	97300	97300	97300	97300	0
486	20241018	103700	22102300	97300	97300	97300	97300	1
487	20241018	103600	22005000	97200	97200	97200	97200	0
488	20241018	103500	22005000	97200	97200	97200	97200	1
489	20241018	103400	21907800	97200	97200	97200	97200	0
490	20241018	103300	21907800	97200	97400	97400	97200	88
491	20241018	103200	13353200	97500	97500	97500	97500	1
492	20241018	103100	13255700	97500	97500	97500	97500	0
493	20241018	103000	13255700	97500	97500	97500	97500	1
494	20241018	102900	13158200	97500	97500	97500	97500	0
495	20241018	102800	13158200	97500	97500	97500	97400	5
496	20241018	102700	12670800	97700	97700	97700	97700	0
497	20241018	102600	12670800	97700	97700	97700	97700	0
498	20241018	102500	12670800	97700	97700	97700	97700	1
499	20241018	102400	12573100	97700	97700	97700	97700	0
500	20241018	102300	12573100	97700	97700	97700	97700	3
501	20241018	102200	12280000	97500	97500	97500	97500	0
502	20241018	102100	12280000	97500	97700	97700	97500	2
503	20241018	102000	12084800	97700	97700	97700	97700	0
504	20241018	101900	12084800	97700	97700	97700	97700	0
505	20241018	101800	12084800	97700	97700	97700	97700	1
506	20241018	101700	11987100	97700	97700	97700	97700	0
507	20241018	101600	11987100	97700	97700	97700	97700	1
508	20241018	101500	11889400	97700	97700	97700	97700	1
509	20241018	101400	11791700	97700	97700	97700	97700	0
510	20241018	101300	11791700	97700	97700	97700	97700	1
511	20241018	101200	11694000	97700	97700	97700	97700	0
512	20241018	101100	11694000	97700	97700	97700	97700	1
513	20241018	101000	11596300	97700	97700	97700	97700	0
514	20241018	100900	11596300	97700	97700	97700	97700	1
515	20241018	100800	11498600	97700	97700	97700	97700	0
516	20241018	100700	11498600	97700	97700	97700	97700	0
517	20241018	100600	11498600	97700	97700	97700	97700	1
518	20241018	100500	11400900	97700	97700	97700	97700	0
519	20241018	100400	11400900	97700	97700	97700	97700	1
520	20241018	100300	11303200	97700	97700	97700	97700	0
521	20241018	100200	11303200	97700	97700	97700	97700	1
522	20241018	100100	11205500	97700	97700	97700	97700	0
523	20241018	100000	11205500	97700	97700	97700	97700	0
524	20241018	095900	11205500	97700	97700	97700	97700	1
525	20241018	095800	11107800	97700	97700	97700	97700	0
526	20241018	095700	11107800	97700	97700	97700	97700	1
527	20241018	095600	11010100	97700	97700	97700	97700	0
528	20241018	095500	11010100	97700	97700	97700	97700	1
529	20241018	095400	10912400	97700	97700	97700	97700	0
530	20241018	095300	10912400	97700	97700	97700	97700	0
531	20241018	095200	10912400	97700	97700	97700	97700	1
532	20241018	095100	10814700	97700	97700	97700	97700	0
533	20241018	095000	10814700	97700	97700	97700	97700	1
534	20241018	094900	10717000	97700	97700	97700	97700	0
535	20241018	094800	10717000	97700	97700	97700	97700	1
536	20241018	094700	10619300	97700	97700	97700	97700	1
537	20241018	094600	10521600	97700	97700	97700	97700	0
538	20241018	094500	10521600	97700	97700	97700	97700	1
539	20241018	094400	10423900	97700	97700	97700	97700	0
540	20241018	094300	10423900	97700	97700	97700	97700	1
541	20241018	094200	10326200	97700	97700	97700	97700	0
542	20241018	094100	10326200	97700	97700	97700	97700	1
543	20241018	094000	10228500	97700	97700	97700	97700	0
544	20241018	093900	10228500	97700	97700	97700	97700	0
545	20241018	093800	10228500	97700	97700	97700	97700	1
546	20241018	093700	10130800	97700	97700	97700	97700	0
547	20241018	093600	10130800	97700	97700	97700	97700	1
548	20241018	093500	10033100	97700	97700	97700	97700	0
549	20241018	093400	10033100	97700	97700	97700	97700	1
550	20241018	093300	9935400	97700	97700	97700	97700	1
551	20241018	093200	9837700	97700	97700	97700	97700	0
552	20241018	093100	9837700	97700	97700	97700	97700	1
553	20241018	093000	9740000	97700	97700	97700	97700	0
554	20241018	092900	9740000	97700	97700	97700	97700	1
555	20241018	092800	9642300	97700	97700	97700	97700	0
556	20241018	092700	9642300	97700	97700	97700	97700	0
557	20241018	092600	9642300	97700	97700	97700	97700	1
558	20241018	092500	9544600	97600	97600	97600	97600	1
559	20241018	092400	9447000	97600	97600	97600	97600	1
560	20241018	092300	9349400	97600	97600	97600	97600	0
561	20241018	092200	9349400	97600	97600	97600	97600	1
562	20241018	092100	9251800	97600	97600	97600	97600	0
563	20241018	092000	9251800	97600	97600	97600	97600	1
564	20241018	091900	9154200	97600	97600	97600	97600	2
565	20241018	091800	8959000	97600	97600	97600	97600	2
566	20241018	091700	8763800	97800	97800	97800	97800	0
567	20241018	091600	8763800	97800	97800	97800	97800	0
568	20241018	091500	8763800	97800	97800	97800	97800	0
569	20241018	091400	8763800	97800	97800	97800	97800	0
570	20241018	091300	8763800	97800	97800	97800	97800	1
571	20241018	091200	8666000	97800	97800	97800	97800	1
572	20241018	091100	8568200	97800	97800	97800	97800	1
573	20241018	091000	8470400	96600	98500	98500	96600	83
574	20241018	090900	298800	99600	99600	99600	99600	0
575	20241018	090800	298800	99600	99600	99600	99600	0
576	20241018	090700	298800	99600	99600	99600	99600	0
577	20241018	090600	298800	99600	99600	99600	99600	0
578	20241018	090500	298800	99600	99600	99600	99600	0
579	20241018	090400	298800	99600	99600	99600	99600	0
580	20241018	090300	298800	99600	99600	99600	99600	0
581	20241018	090200	298800	99600	99600	99600	99600	0
582	20241018	090100	298800	99600	99600	99600	99600	0
583	20241018	090000	298800	99600	99500	99700	99500	3