KissMeData/003650/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184100	69008400	97700	97700	97700	97700	17
3	20241016	184000	69008400	97700	97700	97700	97700	0
4	20241016	183900	69008400	97700	97700	97700	97700	0
5	20241016	183800	69008400	97700	97700	97700	97700	0
6	20241016	183700	69008400	97700	97700	97700	97700	0
7	20241016	183600	69008400	97700	97700	97700	97700	0
8	20241016	183500	69008400	97700	97700	97700	97700	0
9	20241016	183400	69008400	97700	97700	97700	97700	0
10	20241016	183300	69008400	97700	97700	97700	97700	0
11	20241016	183200	69008400	97700	97700	97700	97700	0
12	20241016	183100	69008400	97700	97700	97700	97700	0
13	20241016	183000	69008400	97700	97700	97700	97700	0
14	20241016	182900	69008400	97700	97700	97700	97700	0
15	20241016	182800	69008400	97700	97700	97700	97700	0
16	20241016	182700	69008400	97700	97700	97700	97700	0
17	20241016	182600	69008400	97700	97700	97700	97700	0
18	20241016	182500	69008400	97700	97700	97700	97700	0
19	20241016	182400	69008400	97700	97700	97700	97700	0
20	20241016	182300	69008400	97700	97700	97700	97700	0
21	20241016	182200	69008400	97700	97700	97700	97700	0
22	20241016	182100	69008400	97700	97700	97700	97700	0
23	20241016	182000	69008400	97700	97700	97700	97700	0
24	20241016	181900	69008400	97700	97700	97700	97700	0
25	20241016	181800	69008400	97700	97700	97700	97700	0
26	20241016	181700	69008400	97700	97700	97700	97700	0
27	20241016	181600	69008400	97700	97700	97700	97700	0
28	20241016	181500	69008400	97700	97700	97700	97700	0
29	20241016	181400	69008400	97700	97700	97700	97700	0
30	20241016	181300	69008400	97700	97700	97700	97700	0
31	20241016	181200	69008400	97700	97700	97700	97700	0
32	20241016	181100	69008400	97700	97700	97700	97700	17
33	20241016	181000	69008400	97700	97700	97700	97700	0
34	20241016	180900	69008400	97700	97700	97700	97700	0
35	20241016	180800	69008400	97700	97700	97700	97700	0
36	20241016	180700	69008400	97700	97700	97700	97700	0
37	20241016	180600	69008400	97700	97700	97700	97700	0
38	20241016	180500	69008400	97700	97700	97700	97700	0
39	20241016	180400	69008400	97700	97700	97700	97700	0
40	20241016	180300	69008400	97700	97700	97700	97700	0
41	20241016	180200	69008400	97700	97700	97700	97700	0
42	20241016	180100	69008400	97700	97700	97700	97700	0
43	20241016	180000	69008400	97700	97700	97700	97700	0
44	20241016	175900	69008400	97700	97700	97700	97700	0
45	20241016	175800	69008400	97700	97700	97700	97700	0
46	20241016	175700	69008400	97700	97700	97700	97700	0
47	20241016	175600	69008400	97700	97700	97700	97700	0
48	20241016	175500	69008400	97700	97700	97700	97700	0
49	20241016	175400	69008400	97700	97700	97700	97700	0
50	20241016	175300	69008400	97700	97700	97700	97700	0
51	20241016	175200	69008400	97700	97700	97700	97700	0
52	20241016	175100	69008400	97700	97700	97700	97700	0
53	20241016	175000	69008400	97700	97700	97700	97700	0
54	20241016	174900	69008400	97700	97700	97700	97700	0
55	20241016	174800	69008400	97700	97700	97700	97700	0
56	20241016	174700	69008400	97700	97700	97700	97700	0
57	20241016	174600	69008400	97700	97700	97700	97700	0
58	20241016	174500	69008400	97700	97700	97700	97700	0
59	20241016	174400	69008400	97700	97700	97700	97700	0
60	20241016	174300	69008400	97700	97700	97700	97700	0
61	20241016	174200	69008400	97700	97700	97700	97700	0
62	20241016	174100	69008400	97700	97700	97700	97700	17
63	20241016	174000	69008400	97700	97700	97700	97700	0
64	20241016	173900	69008400	97700	97700	97700	97700	0
65	20241016	173800	69008400	97700	97700	97700	97700	0
66	20241016	173700	69008400	97700	97700	97700	97700	0
67	20241016	173600	69008400	97700	97700	97700	97700	0
68	20241016	173500	69008400	97700	97700	97700	97700	0
69	20241016	173400	69008400	97700	97700	97700	97700	0
70	20241016	173300	69008400	97700	97700	97700	97700	0
71	20241016	173200	69008400	97700	97700	97700	97700	0
72	20241016	173100	69008400	97700	97700	97700	97700	0
73	20241016	173000	69008400	97700	97700	97700	97700	0
74	20241016	172900	69008400	97700	97700	97700	97700	0
75	20241016	172800	69008400	97700	97700	97700	97700	0
76	20241016	172700	69008400	97700	97700	97700	97700	0
77	20241016	172600	69008400	97700	97700	97700	97700	0
78	20241016	172500	69008400	97700	97700	97700	97700	0
79	20241016	172400	69008400	97700	97700	97700	97700	0
80	20241016	172300	69008400	97700	97700	97700	97700	0
81	20241016	172200	69008400	97700	97700	97700	97700	0
82	20241016	172100	69008400	97700	97700	97700	97700	0
83	20241016	172000	69008400	97700	97700	97700	97700	0
84	20241016	171900	69008400	97700	97700	97700	97700	0
85	20241016	171800	69008400	97700	97700	97700	97700	0
86	20241016	171700	69008400	97700	97700	97700	97700	0
87	20241016	171600	69008400	97700	97700	97700	97700	0
88	20241016	171500	69008400	97700	97700	97700	97700	0
89	20241016	171400	69008400	97700	97700	97700	97700	0
90	20241016	171300	69008400	97700	97700	97700	97700	0
91	20241016	171200	69008400	97700	97700	97700	97700	0
92	20241016	171100	69008400	97700	97700	97700	97700	17
93	20241016	171000	69008400	97700	97700	97700	97700	0
94	20241016	170900	69008400	97700	97700	97700	97700	0
95	20241016	170800	69008400	97700	97700	97700	97700	0
96	20241016	170700	69008400	97700	97700	97700	97700	0
97	20241016	170600	69008400	97700	97700	97700	97700	0
98	20241016	170500	69008400	97700	97700	97700	97700	0
99	20241016	170400	69008400	97700	97700	97700	97700	0
100	20241016	170300	69008400	97700	97700	97700	97700	0
101	20241016	170200	69008400	97700	97700	97700	97700	0
102	20241016	170100	69008400	97700	97700	97700	97700	0
103	20241016	170000	69008400	97700	97700	97700	97700	0
104	20241016	165900	69008400	97700	97700	97700	97700	0
105	20241016	165800	69008400	97700	97700	97700	97700	0
106	20241016	165700	69008400	97700	97700	97700	97700	0
107	20241016	165600	69008400	97700	97700	97700	97700	0
108	20241016	165500	69008400	97700	97700	97700	97700	0
109	20241016	165400	69008400	97700	97700	97700	97700	0
110	20241016	165300	69008400	97700	97700	97700	97700	0
111	20241016	165200	69008400	97700	97700	97700	97700	0
112	20241016	165100	69008400	97700	97700	97700	97700	0
113	20241016	165000	69008400	97700	97700	97700	97700	0
114	20241016	164900	69008400	97700	97700	97700	97700	0
115	20241016	164800	69008400	97700	97700	97700	97700	0
116	20241016	164700	69008400	97700	97700	97700	97700	0
117	20241016	164600	69008400	97700	97700	97700	97700	0
118	20241016	164500	69008400	97700	97700	97700	97700	0
119	20241016	164400	69008400	97700	97700	97700	97700	0
120	20241016	164300	69008400	97700	97700	97700	97700	0
121	20241016	164200	69008400	97700	97700	97700	97700	0
122	20241016	164100	69008400	97700	97700	97700	97700	17
123	20241016	164000	69008400	97700	97700	97700	97700	0
124	20241016	163900	69008400	97700	97700	97700	97700	0
125	20241016	163800	69008400	97700	97700	97700	97700	0
126	20241016	163700	69008400	97700	97700	97700	97700	0
127	20241016	163600	69008400	97700	97700	97700	97700	0
128	20241016	163500	69008400	97700	97700	97700	97700	0
129	20241016	163400	69008400	97700	97700	97700	97700	0
130	20241016	163300	69008400	97700	97700	97700	97700	0
131	20241016	163200	69008400	97700	97700	97700	97700	0
132	20241016	163100	69008400	97700	97700	97700	97700	0
133	20241016	163000	69008400	97700	97700	97700	97700	0
134	20241016	162900	69008400	97700	97700	97700	97700	0
135	20241016	162800	69008400	97700	97700	97700	97700	0
136	20241016	162700	69008400	97700	97700	97700	97700	0
137	20241016	162600	69008400	97700	97700	97700	97700	0
138	20241016	162500	69008400	97700	97700	97700	97700	0
139	20241016	162400	69008400	97700	97700	97700	97700	0
140	20241016	162300	69008400	97700	97700	97700	97700	0
141	20241016	162200	69008400	97700	97700	97700	97700	0
142	20241016	162100	69008400	97700	97700	97700	97700	0
143	20241016	162000	69008400	97700	97700	97700	97700	0
144	20241016	161900	69008400	97700	97700	97700	97700	0
145	20241016	161800	69008400	97700	97700	97700	97700	0
146	20241016	161700	69008400	97700	97700	97700	97700	0
147	20241016	161600	69008400	97700	97700	97700	97700	0
148	20241016	161500	69008400	97700	97700	97700	97700	0
149	20241016	161400	69008400	97700	97700	97700	97700	0
150	20241016	161300	69008400	97700	97700	97700	97700	0
151	20241016	161200	69008400	97700	97700	97700	97700	0
152	20241016	161100	69008400	97700	97700	97700	97700	17
153	20241016	161000	69008400	97700	97700	97700	97700	0
154	20241016	160900	69008400	97700	97700	97700	97700	0
155	20241016	160800	69008400	97700	97700	97700	97700	0
156	20241016	160700	69008400	97700	97700	97700	97700	0
157	20241016	160600	69008400	97700	97700	97700	97700	0
158	20241016	160500	69008400	97700	97700	97700	97700	0
159	20241016	160400	69008400	97700	97700	97700	97700	0
160	20241016	160300	69008400	97700	97700	97700	97700	0
161	20241016	160200	69008400	97700	97700	97700	97700	0
162	20241016	160100	69008400	97700	97700	97700	97700	0
163	20241016	160000	69008400	97700	97700	97700	97700	0
164	20241016	155900	69008400	97700	97700	97700	97700	0
165	20241016	155800	69008400	97700	97700	97700	97700	0
166	20241016	155700	69008400	97700	97700	97700	97700	0
167	20241016	155600	69008400	97700	97700	97700	97700	0
168	20241016	155500	69008400	97700	97700	97700	97700	0
169	20241016	155400	69008400	97700	97700	97700	97700	0
170	20241016	155300	69008400	97700	97700	97700	97700	0
171	20241016	155200	69008400	97700	97700	97700	97700	0
172	20241016	155100	69008400	97700	97700	97700	97700	0
173	20241016	155000	69008400	97700	97700	97700	97700	0
174	20241016	154900	69008400	97700	97700	97700	97700	0
175	20241016	154800	69008400	97700	97700	97700	97700	0
176	20241016	154700	69008400	97700	97700	97700	97700	0
177	20241016	154600	69008400	97700	97700	97700	97700	0
178	20241016	154500	69008400	97700	97700	97700	97700	0
179	20241016	154400	69008400	97700	97700	97700	97700	0
180	20241016	154300	69008400	97700	97700	97700	97700	0
181	20241016	154200	69008400	97700	97700	97700	97700	0
182	20241016	154100	69008400	97700	97700	97700	97700	17
183	20241016	154000	69008400	97700	97700	97700	97700	0
184	20241016	153900	69008400	97700	97700	97700	97700	0
185	20241016	153800	69008400	97700	97700	97700	97700	0
186	20241016	153700	69008400	97700	97700	97700	97700	0
187	20241016	153600	69008400	97700	97700	97700	97700	0
188	20241016	153500	69008400	97700	97700	97700	97700	0
189	20241016	153400	69008400	97700	97700	97700	97700	0
190	20241016	153300	69008400	97700	97700	97700	97700	0
191	20241016	153200	69008400	97700	97700	97700	97700	0
192	20241016	153100	69008400	97700	97700	97700	97700	0
193	20241016	153000	69008400	97700	97700	97700	97700	17
194	20241016	152900	67347500	97800	97800	97800	97800	0
195	20241016	152800	67347500	97800	97800	97800	97800	0
196	20241016	152700	67347500	97800	97800	97800	97800	0
197	20241016	152600	67347500	97800	97800	97800	97800	0
198	20241016	152500	67347500	97800	97800	97800	97800	0
199	20241016	152400	67347500	97800	97800	97800	97800	0
200	20241016	152300	67347500	97800	97800	97800	97800	0
201	20241016	152200	67347500	97800	97800	97800	97800	0
202	20241016	152100	67347500	97800	97800	97800	97800	0
203	20241016	152000	67347500	97800	97800	97800	97800	0
204	20241016	151900	67347500	97800	97700	97800	97700	4
205	20241016	151800	66956500	97700	97700	97700	97700	2
206	20241016	151700	66761100	97800	97800	97800	97800	1
207	20241016	151600	66663300	98000	98000	98000	98000	0
208	20241016	151500	66663300	98000	98000	98000	98000	0
209	20241016	151400	66663300	98000	98000	98000	98000	0
210	20241016	151300	66663300	98000	98000	98000	98000	1
211	20241016	151200	66565300	98000	98000	98000	98000	0
212	20241016	151100	66565300	98000	98000	98000	98000	0
213	20241016	151000	66565300	98000	98000	98000	98000	1
214	20241016	150900	66467300	97700	97700	97700	97700	0
215	20241016	150800	66467300	97700	97700	97700	97700	0
216	20241016	150700	66467300	97700	97700	97700	97700	0
217	20241016	150600	66467300	97700	97700	97700	97700	0
218	20241016	150500	66467300	97700	97700	97700	97700	0
219	20241016	150400	66467300	97700	97700	97700	97700	0
220	20241016	150300	66467300	97700	97700	97700	97700	0
221	20241016	150200	66467300	97700	97600	97700	97600	3
222	20241016	150100	66174300	97600	97600	97600	97600	0
223	20241016	150000	66174300	97600	97600	97600	97600	48
224	20241016	145900	61489500	97400	97400	97400	97400	0
225	20241016	145800	61489500	97400	97400	97400	97400	0
226	20241016	145700	61489500	97400	97400	97400	97400	0
227	20241016	145600	61489500	97400	97400	97400	97400	1
228	20241016	145500	61392100	97400	97400	97400	97400	0
229	20241016	145400	61392100	97400	97400	97400	97400	0
230	20241016	145300	61392100	97400	97400	97400	97400	10
231	20241016	145200	60418100	97400	97400	97400	97400	0
232	20241016	145100	60418100	97400	97400	97400	97400	0
233	20241016	145000	60418100	97400	97400	97400	97400	1
234	20241016	144900	60320700	97400	97400	97400	97400	0
235	20241016	144800	60320700	97400	97400	97400	97400	0
236	20241016	144700	60320700	97400	97400	97400	97400	0
237	20241016	144600	60320700	97400	97400	97400	97400	0
238	20241016	144500	60320700	97400	97400	97400	97400	0
239	20241016	144400	60320700	97400	97400	97400	97400	0
240	20241016	144300	60320700	97400	97400	97400	97400	1
241	20241016	144200	60223300	97400	97400	97400	97400	0
242	20241016	144100	60223300	97400	97400	97400	97400	0
243	20241016	144000	60223300	97400	97400	97400	97400	0
244	20241016	143900	60223300	97400	97400	97400	97400	0
245	20241016	143800	60223300	97400	97400	97400	97400	2
246	20241016	143700	60028500	97400	97400	97400	97400	0
247	20241016	143600	60028500	97400	97400	97400	97400	1
248	20241016	143500	59931100	97400	97400	97400	97400	1
249	20241016	143400	59833700	97400	97400	97400	97400	0
250	20241016	143300	59833700	97400	97400	97400	97400	0
251	20241016	143200	59833700	97400	97400	97400	97400	0
252	20241016	143100	59833700	97400	97400	97400	97400	0
253	20241016	143000	59833700	97400	97400	97400	97400	0
254	20241016	142900	59833700	97400	97400	97400	97400	1
255	20241016	142800	59736300	97300	97300	97300	97300	0
256	20241016	142700	59736300	97300	97300	97300	97300	0
257	20241016	142600	59736300	97300	97300	97300	97300	0
258	20241016	142500	59736300	97300	97300	97300	97300	0
259	20241016	142400	59736300	97300	97300	97300	97300	2
260	20241016	142300	59541700	97100	97100	97100	97100	0
261	20241016	142200	59541700	97100	97100	97100	97100	0
262	20241016	142100	59541700	97100	97100	97100	97100	0
263	20241016	142000	59541700	97100	97100	97100	97100	0
264	20241016	141900	59541700	97100	97100	97100	97100	0
265	20241016	141800	59541700	97100	97100	97100	97100	0
266	20241016	141700	59541700	97100	97100	97100	97100	0
267	20241016	141600	59541700	97100	97100	97100	97100	0
268	20241016	141500	59541700	97100	97100	97100	97100	0
269	20241016	141400	59541700	97100	97100	97100	97100	0
270	20241016	141300	59541700	97100	97100	97100	97100	0
271	20241016	141200	59541700	97100	97100	97100	97100	0
272	20241016	141100	59541700	97100	97100	97100	97100	0
273	20241016	141000	59541700	97100	97100	97100	97100	1
274	20241016	140900	59444600	97100	97100	97100	97100	0
275	20241016	140800	59444600	97100	97100	97100	97100	0
276	20241016	140700	59444600	97100	97100	97100	97100	0
277	20241016	140600	59444600	97100	97100	97100	97100	0
278	20241016	140500	59444600	97100	97100	97100	97100	0
279	20241016	140400	59444600	97100	97100	97100	97100	1
280	20241016	140300	59347500	97100	97100	97100	97100	0
281	20241016	140200	59347500	97100	97100	97100	97100	0
282	20241016	140100	59347500	97100	97100	97100	97100	0
283	20241016	140000	59347500	97100	97100	97100	97100	0
284	20241016	135900	59347500	97100	97100	97100	97100	0
285	20241016	135800	59347500	97100	97100	97100	97100	0
286	20241016	135700	59347500	97100	97100	97100	97100	1
287	20241016	135600	59250400	97100	97100	97100	97100	0
288	20241016	135500	59250400	97100	97100	97100	97100	0
289	20241016	135400	59250400	97100	97100	97100	97100	0
290	20241016	135300	59250400	97100	97100	97100	97100	0
291	20241016	135200	59250400	97100	97100	97100	97100	0
292	20241016	135100	59250400	97100	97100	97100	97100	0
293	20241016	135000	59250400	97100	97100	97100	97100	1
294	20241016	134900	59153300	97100	97100	97100	97100	0
295	20241016	134800	59153300	97100	97100	97100	97100	0
296	20241016	134700	59153300	97100	97100	97100	97100	0
297	20241016	134600	59153300	97100	97100	97100	97100	0
298	20241016	134500	59153300	97100	97100	97100	97100	0
299	20241016	134400	59153300	97100	97100	97100	97100	1
300	20241016	134300	59056200	97100	97100	97100	97100	0
301	20241016	134200	59056200	97100	97100	97100	97100	0
302	20241016	134100	59056200	97100	97100	97100	97100	0
303	20241016	134000	59056200	97100	97100	97100	97100	0
304	20241016	133900	59056200	97100	97100	97100	97100	0
305	20241016	133800	59056200	97100	97100	97100	97100	1
306	20241016	133700	58959100	97000	97000	97000	97000	0
307	20241016	133600	58959100	97000	97000	97000	97000	0
308	20241016	133500	58959100	97000	97000	97000	97000	2
309	20241016	133400	58765100	97000	97000	97000	97000	0
310	20241016	133300	58765100	97000	97000	97000	97000	0
311	20241016	133200	58765100	97000	97000	97000	97000	21
312	20241016	133100	56728100	97100	97100	97100	97100	1
313	20241016	133000	56631000	97100	97100	97100	97100	0
314	20241016	132900	56631000	97100	97100	97100	97100	0
315	20241016	132800	56631000	97100	97100	97100	97100	0
316	20241016	132700	56631000	97100	97100	97100	97100	5
317	20241016	132600	56145500	97100	97100	97100	97100	0
318	20241016	132500	56145500	97100	97100	97100	97100	1
319	20241016	132400	56048400	97100	97100	97100	97100	0
320	20241016	132300	56048400	97100	97100	97100	97100	0
321	20241016	132200	56048400	97100	97100	97100	97100	0
322	20241016	132100	56048400	97100	97100	97100	97100	0
323	20241016	132000	56048400	97100	97100	97100	97100	0
324	20241016	131900	56048400	97100	97100	97100	97100	0
325	20241016	131800	56048400	97100	97100	97100	97100	3
326	20241016	131700	55757100	97000	97000	97000	97000	0
327	20241016	131600	55757100	97000	97000	97000	97000	0
328	20241016	131500	55757100	97000	97000	97000	97000	0
329	20241016	131400	55757100	97000	97000	97000	97000	0
330	20241016	131300	55757100	97000	97000	97000	97000	0
331	20241016	131200	55757100	97000	97000	97000	97000	0
332	20241016	131100	55757100	97000	97000	97000	97000	0
333	20241016	131000	55757100	97000	97100	97100	97000	12
334	20241016	130900	54593000	97000	97000	97000	97000	2
335	20241016	130800	54399000	97100	97100	97100	97100	0
336	20241016	130700	54399000	97100	97100	97100	97100	0
337	20241016	130600	54399000	97100	97100	97100	97100	0
338	20241016	130500	54399000	97100	97100	97100	97100	0
339	20241016	130400	54399000	97100	97100	97100	97100	1
340	20241016	130300	54301900	97000	97000	97000	97000	0
341	20241016	130200	54301900	97000	97000	97000	97000	0
342	20241016	130100	54301900	97000	97000	97000	97000	0
343	20241016	130000	54301900	97000	97000	97000	97000	0
344	20241016	125900	54301900	97000	97000	97000	97000	5
345	20241016	125800	53816900	97100	97100	97100	97100	1
346	20241016	125700	53719800	97100	97100	97100	97100	0
347	20241016	125600	53719800	97100	97100	97100	97100	0
348	20241016	125500	53719800	97100	97100	97100	97100	0
349	20241016	125400	53719800	97100	97100	97100	97100	0
350	20241016	125300	53719800	97100	97100	97100	97100	0
351	20241016	125200	53719800	97100	97100	97100	97100	0
352	20241016	125100	53719800	97100	97100	97100	97100	1
353	20241016	125000	53622700	97100	97100	97100	97100	0
354	20241016	124900	53622700	97100	97100	97100	97100	0
355	20241016	124800	53622700	97100	97100	97100	97100	0
356	20241016	124700	53622700	97100	97100	97100	97100	0
357	20241016	124600	53622700	97100	97100	97100	97100	0
358	20241016	124500	53622700	97100	97100	97100	97100	0
359	20241016	124400	53622700	97100	97100	97100	97100	3
360	20241016	124300	53331400	97100	97100	97100	97100	0
361	20241016	124200	53331400	97100	97100	97100	97100	0
362	20241016	124100	53331400	97100	97100	97100	97100	0
363	20241016	124000	53331400	97100	97100	97100	97100	0
364	20241016	123900	53331400	97100	97100	97100	97100	0
365	20241016	123800	53331400	97100	97100	97100	97100	0
366	20241016	123700	53331400	97100	97100	97100	97100	0
367	20241016	123600	53331400	97100	97100	97100	97100	1
368	20241016	123500	53234300	97000	97000	97000	97000	0
369	20241016	123400	53234300	97000	97000	97000	97000	0
370	20241016	123300	53234300	97000	97000	97000	97000	0
371	20241016	123200	53234300	97000	97000	97000	97000	0
372	20241016	123100	53234300	97000	97000	97000	97000	0
373	20241016	123000	53234300	97000	97000	97000	97000	1
374	20241016	122900	53137300	97100	97100	97100	97100	1
375	20241016	122800	53040200	97100	97100	97100	97100	0
376	20241016	122700	53040200	97100	97100	97100	97100	0
377	20241016	122600	53040200	97100	97100	97100	97100	0
378	20241016	122500	53040200	97100	97100	97100	97100	0
379	20241016	122400	53040200	97100	97100	97100	97100	1
380	20241016	122300	52943100	97100	97100	97100	97100	0
381	20241016	122200	52943100	97100	97100	97100	97100	0
382	20241016	122100	52943100	97100	97100	97100	97100	0
383	20241016	122000	52943100	97100	97100	97100	97100	0
384	20241016	121900	52943100	97100	97100	97100	97100	4
385	20241016	121800	52554700	97100	97100	97100	97100	0
386	20241016	121700	52554700	97100	97100	97100	97100	0
387	20241016	121600	52554700	97100	97100	97100	97100	3
388	20241016	121500	52263400	97000	97000	97000	97000	0
389	20241016	121400	52263400	97000	97000	97000	97000	0
390	20241016	121300	52263400	97000	97000	97000	97000	0
391	20241016	121200	52263400	97000	97000	97000	97000	0
392	20241016	121100	52263400	97000	97000	97000	97000	0
393	20241016	121000	52263400	97000	97100	97100	97000	14
394	20241016	120900	50905300	97100	97100	97100	97100	2
395	20241016	120800	50711100	97100	97100	97100	97100	0
396	20241016	120700	50711100	97100	97100	97100	97100	0
397	20241016	120600	50711100	97100	97100	97100	97100	0
398	20241016	120500	50711100	97100	97100	97100	97100	7
399	20241016	120400	50031400	97100	97100	97100	97100	0
400	20241016	120300	50031400	97100	97100	97100	97100	0
401	20241016	120200	50031400	97100	97100	97100	97100	1
402	20241016	120100	49934300	97100	97100	97100	97100	0
403	20241016	120000	49934300	97100	97100	97100	97100	0
404	20241016	115900	49934300	97100	97100	97100	97100	0
405	20241016	115800	49934300	97100	97100	97100	97100	0
406	20241016	115700	49934300	97100	97100	97100	97100	0
407	20241016	115600	49934300	97100	97100	97100	97100	1
408	20241016	115500	49837200	97100	97100	97100	97100	1
409	20241016	115400	49740100	97100	97100	97100	97100	0
410	20241016	115300	49740100	97100	97100	97100	97100	0
411	20241016	115200	49740100	97100	97100	97100	97100	0
412	20241016	115100	49740100	97100	97100	97100	97100	0
413	20241016	115000	49740100	97100	97100	97100	97100	0
414	20241016	114900	49740100	97100	97100	97100	97100	1
415	20241016	114800	49643000	97100	97100	97100	97100	0
416	20241016	114700	49643000	97100	97100	97100	97100	0
417	20241016	114600	49643000	97100	97100	97100	97100	0
418	20241016	114500	49643000	97100	97100	97100	97100	0
419	20241016	114400	49643000	97100	97100	97100	97100	0
420	20241016	114300	49643000	97100	97100	97100	97100	0
421	20241016	114200	49643000	97100	97100	97100	97100	1
422	20241016	114100	49545900	97100	97100	97100	97100	0
423	20241016	114000	49545900	97100	97100	97100	97100	2
424	20241016	113900	49351700	97100	97100	97100	97100	0
425	20241016	113800	49351700	97100	97100	97100	97100	5
426	20241016	113700	48866200	97000	97000	97000	97000	0
427	20241016	113600	48866200	97000	97000	97000	97000	0
428	20241016	113500	48866200	97000	97000	97000	97000	0
429	20241016	113400	48866200	97000	97000	97000	97000	0
430	20241016	113300	48866200	97000	97000	97000	97000	0
431	20241016	113200	48866200	97000	97000	97000	97000	0
432	20241016	113100	48866200	97000	97000	97000	97000	0
433	20241016	113000	48866200	97000	97000	97000	97000	2
434	20241016	112900	48672200	96900	96900	96900	96900	0
435	20241016	112800	48672200	96900	96900	96900	96900	0
436	20241016	112700	48672200	96900	96900	96900	96900	0
437	20241016	112600	48672200	96900	96900	96900	96900	2
438	20241016	112500	48478400	97000	97000	97000	97000	0
439	20241016	112400	48478400	97000	96900	97000	96900	5
440	20241016	112300	47993700	96800	96800	96800	96800	0
441	20241016	112200	47993700	96800	96800	96800	96800	15
442	20241016	112100	46541700	96500	96500	96500	96500	0
443	20241016	112000	46541700	96500	96500	96500	96500	0
444	20241016	111900	46541700	96500	96500	96500	96500	0
445	20241016	111800	46541700	96500	96500	96500	96500	0
446	20241016	111700	46541700	96500	96500	96500	96500	0
447	20241016	111600	46541700	96500	96500	96500	96500	0
448	20241016	111500	46541700	96500	96500	96500	96500	0
449	20241016	111400	46541700	96500	96500	96500	96500	0
450	20241016	111300	46541700	96500	96500	96500	96500	0
451	20241016	111200	46541700	96500	96500	96500	96500	0
452	20241016	111100	46541700	96500	96500	96500	96500	0
453	20241016	111000	46541700	96500	96600	96600	96500	3
454	20241016	110900	46252100	96500	96500	96500	96500	1
455	20241016	110800	46155600	96900	96900	96900	96900	0
456	20241016	110700	46155600	96900	96900	96900	96900	0
457	20241016	110600	46155600	96900	96900	96900	96900	0
458	20241016	110500	46155600	96900	96900	96900	96900	0
459	20241016	110400	46155600	96900	96900	96900	96900	0
460	20241016	110300	46155600	96900	96900	96900	96900	0
461	20241016	110200	46155600	96900	96900	96900	96900	0
462	20241016	110100	46155600	96900	96900	96900	96900	0
463	20241016	110000	46155600	96900	96900	96900	96900	0
464	20241016	105900	46155600	96900	96900	96900	96900	30
465	20241016	105800	43248600	97000	97000	97000	97000	0
466	20241016	105700	43248600	97000	97100	97100	97000	22
467	20241016	105600	41113600	97200	97200	97200	97200	0
468	20241016	105500	41113600	97200	97200	97200	97200	0
469	20241016	105400	41113600	97200	97200	97200	97200	2
470	20241016	105300	40919200	97400	97400	97400	97400	84
471	20241016	105200	32737600	97500	97500	97500	97500	0
472	20241016	105100	32737600	97500	97500	97500	97500	120
473	20241016	105000	21037600	97500	97500	97500	97500	0
474	20241016	104900	21037600	97500	97500	97500	97500	0
475	20241016	104800	21037600	97500	97500	97500	97500	0
476	20241016	104700	21037600	97500	97500	97500	97500	5
477	20241016	104600	20550100	97900	97900	97900	97900	0
478	20241016	104500	20550100	97900	97900	97900	97900	0
479	20241016	104400	20550100	97900	97900	97900	97900	0
480	20241016	104300	20550100	97900	97900	97900	97900	0
481	20241016	104200	20550100	97900	97900	97900	97900	0
482	20241016	104100	20550100	97900	97900	97900	97900	0
483	20241016	104000	20550100	97900	97900	97900	97900	0
484	20241016	103900	20550100	97900	97900	97900	97900	0
485	20241016	103800	20550100	97900	97900	97900	97900	1
486	20241016	103700	20452200	97500	97500	97500	97500	0
487	20241016	103600	20452200	97500	97500	97500	97500	0
488	20241016	103500	20452200	97500	97500	97500	97500	0
489	20241016	103400	20452200	97500	97500	97500	97500	0
490	20241016	103300	20452200	97500	97500	97500	97500	0
491	20241016	103200	20452200	97500	97500	97500	97500	0
492	20241016	103100	20452200	97500	97500	97500	97500	0
493	20241016	103000	20452200	97500	97500	97500	97500	31
494	20241016	102900	17429700	97500	97500	97500	97500	0
495	20241016	102800	17429700	97500	97500	97500	97500	0
496	20241016	102700	17429700	97500	97500	97500	97500	0
497	20241016	102600	17429700	97500	97500	97500	97500	0
498	20241016	102500	17429700	97500	97500	97500	97500	0
499	20241016	102400	17429700	97500	97500	97500	97500	0
500	20241016	102300	17429700	97500	97500	97500	97500	0
501	20241016	102200	17429700	97500	97500	97500	97500	0
502	20241016	102100	17429700	97500	97500	97500	97500	0
503	20241016	102000	17429700	97500	97500	97500	97500	0
504	20241016	101900	17429700	97500	97500	97500	97500	0
505	20241016	101800	17429700	97500	97500	97500	97500	0
506	20241016	101700	17429700	97500	97500	97500	97500	0
507	20241016	101600	17429700	97500	97500	97500	97500	0
508	20241016	101500	17429700	97500	97500	97500	97500	0
509	20241016	101400	17429700	97500	97500	97500	97500	0
510	20241016	101300	17429700	97500	97500	97500	97500	0
511	20241016	101200	17429700	97500	97500	97500	97500	0
512	20241016	101100	17429700	97500	97500	97500	97500	1
513	20241016	101000	17332200	97800	97800	97800	97800	1
514	20241016	100900	17234400	97900	97900	97900	97900	0
515	20241016	100800	17234400	97900	97900	97900	97900	0
516	20241016	100700	17234400	97900	97900	97900	97900	29
517	20241016	100600	14395300	97900	98100	98100	97900	15
518	20241016	100500	12926600	97400	97400	97400	97400	0
519	20241016	100400	12926600	97400	97400	97400	97400	0
520	20241016	100300	12926600	97400	97400	97400	97400	0
521	20241016	100200	12926600	97400	97500	97500	97400	10
522	20241016	100100	11952500	97700	97700	97700	97700	0
523	20241016	100000	11952500	97700	98100	98100	97700	84
524	20241016	095900	3731800	98100	98100	98100	98100	0
525	20241016	095800	3731800	98100	98100	98100	98100	0
526	20241016	095700	3731800	98100	98100	98100	98100	0
527	20241016	095600	3731800	98100	98100	98100	98100	0
528	20241016	095500	3731800	98100	98100	98100	98100	0
529	20241016	095400	3731800	98100	98100	98100	98100	0
530	20241016	095300	3731800	98100	98100	98100	98100	0
531	20241016	095200	3731800	98100	98100	98100	98100	0
532	20241016	095100	3731800	98100	98100	98100	98100	0
533	20241016	095000	3731800	98100	98100	98100	98100	0
534	20241016	094900	3731800	98100	98100	98100	98100	0
535	20241016	094800	3731800	98100	98100	98100	98100	0
536	20241016	094700	3731800	98100	98100	98100	98100	0
537	20241016	094600	3731800	98100	98100	98100	98100	0
538	20241016	094500	3731800	98100	98100	98100	98100	0
539	20241016	094400	3731800	98100	98100	98100	98100	0
540	20241016	094300	3731800	98100	98100	98100	98100	0
541	20241016	094200	3731800	98100	98100	98100	98100	0
542	20241016	094100	3731800	98100	98100	98100	98100	0
543	20241016	094000	3731800	98100	98100	98100	98100	0
544	20241016	093900	3731800	98100	98100	98100	98100	0
545	20241016	093800	3731800	98100	98100	98100	98100	0
546	20241016	093700	3731800	98100	98100	98100	98100	0
547	20241016	093600	3731800	98100	98100	98100	98100	0
548	20241016	093500	3731800	98100	98100	98100	98100	2
549	20241016	093400	3535600	98300	98300	98300	98300	0
550	20241016	093300	3535600	98300	98300	98300	98300	0
551	20241016	093200	3535600	98300	98300	98300	98300	0
552	20241016	093100	3535600	98300	98300	98300	98300	0
553	20241016	093000	3535600	98300	98300	98300	98300	0
554	20241016	092900	3535600	98300	98300	98300	98300	0
555	20241016	092800	3535600	98300	98300	98300	98300	0
556	20241016	092700	3535600	98300	98300	98300	98300	0
557	20241016	092600	3535600	98300	98300	98300	98300	0
558	20241016	092500	3535600	98300	98300	98300	98300	0
559	20241016	092400	3535600	98300	98300	98300	98300	0
560	20241016	092300	3535600	98300	98300	98300	98300	0
561	20241016	092200	3535600	98300	98300	98300	98300	0
562	20241016	092100	3535600	98300	98300	98300	98300	1
563	20241016	092000	3437300	98500	98500	98500	98500	0
564	20241016	091900	3437300	98500	98500	98500	98500	0
565	20241016	091800	3437300	98500	98500	98500	98500	0
566	20241016	091700	3437300	98500	98500	98500	98500	0
567	20241016	091600	3437300	98500	98500	98500	98500	0
568	20241016	091500	3437300	98500	98500	98500	98500	0
569	20241016	091400	3437300	98500	98500	98500	98500	0
570	20241016	091300	3437300	98500	98500	98500	98500	0
571	20241016	091200	3437300	98500	98500	98500	98500	0
572	20241016	091100	3437300	98500	98500	98500	98500	0
573	20241016	091000	3437300	98500	98500	98500	98500	0
574	20241016	090900	3437300	98500	98500	98500	98500	0
575	20241016	090800	3437300	98500	98500	98500	98500	0
576	20241016	090700	3437300	98500	98500	98500	98500	0
577	20241016	090600	3437300	98500	98500	98500	98500	0
578	20241016	090500	3437300	98500	98500	98500	98500	10
579	20241016	090400	2452300	98500	98500	98500	98500	0
580	20241016	090300	2452300	98500	98500	98500	98500	1
581	20241016	090200	2353800	98500	98500	98500	98500	0
582	20241016	090100	2353800	98500	98500	98500	98500	0
583	20241016	090000	2353800	98500	97900	98500	97900	24