KissMeData/003830/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184100	108714800	123300	123300	123300	123300	11
3	20241004	184000	108714800	123300	123300	123300	123300	0
4	20241004	183900	108714800	123300	123300	123300	123300	0
5	20241004	183800	108714800	123300	123300	123300	123300	0
6	20241004	183700	108714800	123300	123300	123300	123300	0
7	20241004	183600	108714800	123300	123300	123300	123300	0
8	20241004	183500	108714800	123300	123300	123300	123300	0
9	20241004	183400	108714800	123300	123300	123300	123300	0
10	20241004	183300	108714800	123300	123300	123300	123300	0
11	20241004	183200	108714800	123300	123300	123300	123300	0
12	20241004	183100	108714800	123300	123300	123300	123300	0
13	20241004	183000	108714800	123300	123300	123300	123300	0
14	20241004	182900	108714800	123300	123300	123300	123300	0
15	20241004	182800	108714800	123300	123300	123300	123300	0
16	20241004	182700	108714800	123300	123300	123300	123300	0
17	20241004	182600	108714800	123300	123300	123300	123300	0
18	20241004	182500	108714800	123300	123300	123300	123300	0
19	20241004	182400	108714800	123300	123300	123300	123300	0
20	20241004	182300	108714800	123300	123300	123300	123300	0
21	20241004	182200	108714800	123300	123300	123300	123300	0
22	20241004	182100	108714800	123300	123300	123300	123300	0
23	20241004	182000	108714800	123300	123300	123300	123300	0
24	20241004	181900	108714800	123300	123300	123300	123300	0
25	20241004	181800	108714800	123300	123300	123300	123300	0
26	20241004	181700	108714800	123300	123300	123300	123300	0
27	20241004	181600	108714800	123300	123300	123300	123300	0
28	20241004	181500	108714800	123300	123300	123300	123300	0
29	20241004	181400	108714800	123300	123300	123300	123300	0
30	20241004	181300	108714800	123300	123300	123300	123300	0
31	20241004	181200	108714800	123300	123300	123300	123300	0
32	20241004	181100	108714800	123300	123300	123300	123300	11
33	20241004	181000	108714800	123300	123300	123300	123300	0
34	20241004	180900	108714800	123300	123300	123300	123300	0
35	20241004	180800	108714800	123300	123300	123300	123300	0
36	20241004	180700	108714800	123300	123300	123300	123300	0
37	20241004	180600	108714800	123300	123300	123300	123300	0
38	20241004	180500	108714800	123300	123300	123300	123300	0
39	20241004	180400	108714800	123300	123300	123300	123300	0
40	20241004	180300	108714800	123300	123300	123300	123300	0
41	20241004	180200	108714800	123300	123300	123300	123300	0
42	20241004	180100	108714800	123300	123300	123300	123300	0
43	20241004	180000	108714800	123300	123300	123300	123300	0
44	20241004	175900	108714800	123300	123300	123300	123300	0
45	20241004	175800	108714800	123300	123300	123300	123300	0
46	20241004	175700	108714800	123300	123300	123300	123300	0
47	20241004	175600	108714800	123300	123300	123300	123300	0
48	20241004	175500	108714800	123300	123300	123300	123300	0
49	20241004	175400	108714800	123300	123300	123300	123300	0
50	20241004	175300	108714800	123300	123300	123300	123300	0
51	20241004	175200	108714800	123300	123300	123300	123300	0
52	20241004	175100	108714800	123300	123300	123300	123300	0
53	20241004	175000	108714800	123300	123300	123300	123300	0
54	20241004	174900	108714800	123300	123300	123300	123300	0
55	20241004	174800	108714800	123300	123300	123300	123300	0
56	20241004	174700	108714800	123300	123300	123300	123300	0
57	20241004	174600	108714800	123300	123300	123300	123300	0
58	20241004	174500	108714800	123300	123300	123300	123300	0
59	20241004	174400	108714800	123300	123300	123300	123300	0
60	20241004	174300	108714800	123300	123300	123300	123300	0
61	20241004	174200	108714800	123300	123300	123300	123300	0
62	20241004	174100	108714800	123300	123300	123300	123300	11
63	20241004	174000	108714800	123300	123300	123300	123300	0
64	20241004	173900	108714800	123300	123300	123300	123300	0
65	20241004	173800	108714800	123300	123300	123300	123300	0
66	20241004	173700	108714800	123300	123300	123300	123300	0
67	20241004	173600	108714800	123300	123300	123300	123300	0
68	20241004	173500	108714800	123300	123300	123300	123300	0
69	20241004	173400	108714800	123300	123300	123300	123300	0
70	20241004	173300	108714800	123300	123300	123300	123300	0
71	20241004	173200	108714800	123300	123300	123300	123300	0
72	20241004	173100	108714800	123300	123300	123300	123300	0
73	20241004	173000	108714800	123300	123300	123300	123300	0
74	20241004	172900	108714800	123300	123300	123300	123300	0
75	20241004	172800	108714800	123300	123300	123300	123300	0
76	20241004	172700	108714800	123300	123300	123300	123300	0
77	20241004	172600	108714800	123300	123300	123300	123300	0
78	20241004	172500	108714800	123300	123300	123300	123300	0
79	20241004	172400	108714800	123300	123300	123300	123300	0
80	20241004	172300	108714800	123300	123300	123300	123300	0
81	20241004	172200	108714800	123300	123300	123300	123300	0
82	20241004	172100	108714800	123300	123300	123300	123300	0
83	20241004	172000	108714800	123300	123300	123300	123300	0
84	20241004	171900	108714800	123300	123300	123300	123300	0
85	20241004	171800	108714800	123300	123300	123300	123300	0
86	20241004	171700	108714800	123300	123300	123300	123300	0
87	20241004	171600	108714800	123300	123300	123300	123300	0
88	20241004	171500	108714800	123300	123300	123300	123300	0
89	20241004	171400	108714800	123300	123300	123300	123300	0
90	20241004	171300	108714800	123300	123300	123300	123300	0
91	20241004	171200	108714800	123300	123300	123300	123300	0
92	20241004	171100	108714800	123300	123300	123300	123300	11
93	20241004	171000	108714800	123300	123300	123300	123300	0
94	20241004	170900	108714800	123300	123300	123300	123300	0
95	20241004	170800	108714800	123300	123300	123300	123300	0
96	20241004	170700	108714800	123300	123300	123300	123300	0
97	20241004	170600	108714800	123300	123300	123300	123300	0
98	20241004	170500	108714800	123300	123300	123300	123300	0
99	20241004	170400	108714800	123300	123300	123300	123300	0
100	20241004	170300	108714800	123300	123300	123300	123300	0
101	20241004	170200	108714800	123300	123300	123300	123300	0
102	20241004	170100	108714800	123300	123300	123300	123300	0
103	20241004	170000	108714800	123300	123300	123300	123300	0
104	20241004	165900	108714800	123300	123300	123300	123300	0
105	20241004	165800	108714800	123300	123300	123300	123300	0
106	20241004	165700	108714800	123300	123300	123300	123300	0
107	20241004	165600	108714800	123300	123300	123300	123300	0
108	20241004	165500	108714800	123300	123300	123300	123300	0
109	20241004	165400	108714800	123300	123300	123300	123300	0
110	20241004	165300	108714800	123300	123300	123300	123300	0
111	20241004	165200	108714800	123300	123300	123300	123300	0
112	20241004	165100	108714800	123300	123300	123300	123300	0
113	20241004	165000	108714800	123300	123300	123300	123300	0
114	20241004	164900	108714800	123300	123300	123300	123300	0
115	20241004	164800	108714800	123300	123300	123300	123300	0
116	20241004	164700	108714800	123300	123300	123300	123300	0
117	20241004	164600	108714800	123300	123300	123300	123300	0
118	20241004	164500	108714800	123300	123300	123300	123300	0
119	20241004	164400	108714800	123300	123300	123300	123300	0
120	20241004	164300	108714800	123300	123300	123300	123300	0
121	20241004	164200	108714800	123300	123300	123300	123300	0
122	20241004	164100	108714800	123300	123300	123300	123300	11
123	20241004	164000	108714800	123300	123300	123300	123300	0
124	20241004	163900	108714800	123300	123300	123300	123300	0
125	20241004	163800	108714800	123300	123300	123300	123300	0
126	20241004	163700	108714800	123300	123300	123300	123300	0
127	20241004	163600	108714800	123300	123300	123300	123300	0
128	20241004	163500	108714800	123300	123300	123300	123300	0
129	20241004	163400	108714800	123300	123300	123300	123300	0
130	20241004	163300	108714800	123300	123300	123300	123300	0
131	20241004	163200	108714800	123300	123300	123300	123300	0
132	20241004	163100	108714800	123300	123300	123300	123300	0
133	20241004	163000	108714800	123300	123300	123300	123300	0
134	20241004	162900	108714800	123300	123300	123300	123300	0
135	20241004	162800	108714800	123300	123300	123300	123300	0
136	20241004	162700	108714800	123300	123300	123300	123300	0
137	20241004	162600	108714800	123300	123300	123300	123300	0
138	20241004	162500	108714800	123300	123300	123300	123300	0
139	20241004	162400	108714800	123300	123300	123300	123300	0
140	20241004	162300	108714800	123300	123300	123300	123300	0
141	20241004	162200	108714800	123300	123300	123300	123300	0
142	20241004	162100	108714800	123300	123300	123300	123300	0
143	20241004	162000	108714800	123300	123300	123300	123300	0
144	20241004	161900	108714800	123300	123300	123300	123300	0
145	20241004	161800	108714800	123300	123300	123300	123300	0
146	20241004	161700	108714800	123300	123300	123300	123300	0
147	20241004	161600	108714800	123300	123300	123300	123300	0
148	20241004	161500	108714800	123300	123300	123300	123300	0
149	20241004	161400	108714800	123300	123300	123300	123300	0
150	20241004	161300	108714800	123300	123300	123300	123300	0
151	20241004	161200	108714800	123300	123300	123300	123300	0
152	20241004	161100	108714800	123300	123300	123300	123300	11
153	20241004	161000	108714800	123300	123300	123300	123300	0
154	20241004	160900	108714800	123300	123300	123300	123300	0
155	20241004	160800	108714800	123300	123300	123300	123300	0
156	20241004	160700	108714800	123300	123300	123300	123300	0
157	20241004	160600	108714800	123300	123300	123300	123300	0
158	20241004	160500	108714800	123300	123300	123300	123300	0
159	20241004	160400	108714800	123300	123300	123300	123300	0
160	20241004	160300	108714800	123300	123300	123300	123300	0
161	20241004	160200	108714800	123300	123300	123300	123300	0
162	20241004	160100	108714800	123300	123300	123300	123300	0
163	20241004	160000	108714800	123300	123300	123300	123300	0
164	20241004	155900	108714800	123300	123300	123300	123300	0
165	20241004	155800	108714800	123300	123300	123300	123300	0
166	20241004	155700	108714800	123300	123300	123300	123300	0
167	20241004	155600	108714800	123300	123300	123300	123300	0
168	20241004	155500	108714800	123300	123300	123300	123300	0
169	20241004	155400	108714800	123300	123300	123300	123300	0
170	20241004	155300	108714800	123300	123300	123300	123300	0
171	20241004	155200	108714800	123300	123300	123300	123300	0
172	20241004	155100	108714800	123300	123300	123300	123300	0
173	20241004	155000	108714800	123300	123300	123300	123300	0
174	20241004	154900	108714800	123300	123300	123300	123300	0
175	20241004	154800	108714800	123300	123300	123300	123300	0
176	20241004	154700	108714800	123300	123300	123300	123300	0
177	20241004	154600	108714800	123300	123300	123300	123300	0
178	20241004	154500	108714800	123300	123300	123300	123300	0
179	20241004	154400	108714800	123300	123300	123300	123300	0
180	20241004	154300	108714800	123300	123300	123300	123300	0
181	20241004	154200	108714800	123300	123300	123300	123300	0
182	20241004	154100	108714800	123300	123300	123300	123300	11
183	20241004	154000	108714800	123300	123300	123300	123300	0
184	20241004	153900	108714800	123300	123300	123300	123300	0
185	20241004	153800	108714800	123300	123300	123300	123300	0
186	20241004	153700	108714800	123300	123300	123300	123300	0
187	20241004	153600	108714800	123300	123300	123300	123300	0
188	20241004	153500	108714800	123300	123300	123300	123300	0
189	20241004	153400	108714800	123300	123300	123300	123300	0
190	20241004	153300	108714800	123300	123300	123300	123300	0
191	20241004	153200	108714800	123300	123300	123300	123300	0
192	20241004	153100	108714800	123300	123300	123300	123300	0
193	20241004	153000	108714800	123300	123300	123300	123300	11
194	20241004	152900	107358500	123200	123200	123200	123200	0
195	20241004	152800	107358500	123200	123200	123200	123200	0
196	20241004	152700	107358500	123200	123200	123200	123200	0
197	20241004	152600	107358500	123200	123200	123200	123200	0
198	20241004	152500	107358500	123200	123200	123200	123200	0
199	20241004	152400	107358500	123200	123200	123200	123200	0
200	20241004	152300	107358500	123200	123200	123200	123200	0
201	20241004	152200	107358500	123200	123200	123200	123200	0
202	20241004	152100	107358500	123200	123200	123200	123200	0
203	20241004	152000	107358500	123200	123200	123200	123200	0
204	20241004	151900	107358500	123200	123200	123200	123200	2
205	20241004	151800	107112100	123300	123300	123300	123300	0
206	20241004	151700	107112100	123300	123300	123300	123300	0
207	20241004	151600	107112100	123300	123300	123300	123300	0
208	20241004	151500	107112100	123300	123300	123300	123300	0
209	20241004	151400	107112100	123300	123300	123300	123300	0
210	20241004	151300	107112100	123300	123300	123300	123300	0
211	20241004	151200	107112100	123300	123300	123300	123300	0
212	20241004	151100	107112100	123300	123300	123300	123300	0
213	20241004	151000	107112100	123300	123300	123300	123300	0
214	20241004	150900	107112100	123300	123300	123300	123300	0
215	20241004	150800	107112100	123300	123300	123300	123300	0
216	20241004	150700	107112100	123300	123300	123300	123300	0
217	20241004	150600	107112100	123300	123300	123300	123300	0
218	20241004	150500	107112100	123300	123300	123300	123300	0
219	20241004	150400	107112100	123300	123300	123300	123300	0
220	20241004	150300	107112100	123300	123300	123300	123300	0
221	20241004	150200	107112100	123300	123300	123300	123300	0
222	20241004	150100	107112100	123300	123300	123300	123300	0
223	20241004	150000	107112100	123300	123300	123300	123300	71
224	20241004	145900	98357800	123300	123300	123300	123300	0
225	20241004	145800	98357800	123300	123300	123300	123300	0
226	20241004	145700	98357800	123300	123300	123300	123300	0
227	20241004	145600	98357800	123300	123300	123300	123300	0
228	20241004	145500	98357800	123300	123300	123300	123300	1
229	20241004	145400	98234500	123200	123200	123200	123200	0
230	20241004	145300	98234500	123200	123200	123200	123200	0
231	20241004	145200	98234500	123200	123200	123200	123200	0
232	20241004	145100	98234500	123200	123200	123200	123200	0
233	20241004	145000	98234500	123200	123200	123200	123200	0
234	20241004	144900	98234500	123200	123200	123200	123200	0
235	20241004	144800	98234500	123200	123200	123200	123200	5
236	20241004	144700	97618500	123200	123200	123200	123200	0
237	20241004	144600	97618500	123200	123200	123200	123200	0
238	20241004	144500	97618500	123200	123200	123200	123200	0
239	20241004	144400	97618500	123200	123200	123200	123200	0
240	20241004	144300	97618500	123200	123200	123200	123200	5
241	20241004	144200	97002500	123200	123200	123200	123200	0
242	20241004	144100	97002500	123200	123200	123200	123200	0
243	20241004	144000	97002500	123200	123200	123200	123200	0
244	20241004	143900	97002500	123200	123200	123200	123200	0
245	20241004	143800	97002500	123200	123200	123200	123200	0
246	20241004	143700	97002500	123200	123200	123200	123200	0
247	20241004	143600	97002500	123200	123200	123200	123200	0
248	20241004	143500	97002500	123200	123200	123200	123200	1
249	20241004	143400	96879300	123200	123200	123200	123200	0
250	20241004	143300	96879300	123200	123200	123200	123200	0
251	20241004	143200	96879300	123200	123200	123200	123200	1
252	20241004	143100	96756100	123200	123200	123200	123200	0
253	20241004	143000	96756100	123200	123200	123200	123200	0
254	20241004	142900	96756100	123200	123200	123200	123200	0
255	20241004	142800	96756100	123200	123200	123200	123200	0
256	20241004	142700	96756100	123200	123200	123200	123200	1
257	20241004	142600	96632900	123200	123200	123200	123200	0
258	20241004	142500	96632900	123200	123200	123200	123200	0
259	20241004	142400	96632900	123200	123200	123200	123200	0
260	20241004	142300	96632900	123200	123200	123200	123200	0
261	20241004	142200	96632900	123200	123200	123200	123200	0
262	20241004	142100	96632900	123200	123200	123200	123200	0
263	20241004	142000	96632900	123200	123200	123200	123200	1
264	20241004	141900	96509700	123200	123200	123200	123200	0
265	20241004	141800	96509700	123200	123200	123200	123200	0
266	20241004	141700	96509700	123200	123200	123200	123200	1
267	20241004	141600	96386500	123200	123200	123200	123200	0
268	20241004	141500	96386500	123200	123200	123200	123200	0
269	20241004	141400	96386500	123200	123200	123200	123200	0
270	20241004	141300	96386500	123200	123200	123200	123200	0
271	20241004	141200	96386500	123200	123200	123200	123200	0
272	20241004	141100	96386500	123200	123200	123200	123200	0
273	20241004	141000	96386500	123200	123200	123200	123200	1
274	20241004	140900	96263300	123200	123200	123200	123200	0
275	20241004	140800	96263300	123200	123200	123200	123200	0
276	20241004	140700	96263300	123200	123200	123200	123200	1
277	20241004	140600	96140100	123200	123200	123200	123200	0
278	20241004	140500	96140100	123200	123200	123200	123200	0
279	20241004	140400	96140100	123200	123200	123200	123200	0
280	20241004	140300	96140100	123200	123200	123200	123200	0
281	20241004	140200	96140100	123200	123200	123200	123200	0
282	20241004	140100	96140100	123200	123200	123200	123200	0
283	20241004	140000	96140100	123200	123200	123200	123200	0
284	20241004	135900	96140100	123200	123200	123200	123200	0
285	20241004	135800	96140100	123200	123200	123200	123200	0
286	20241004	135700	96140100	123200	123200	123200	123200	12
287	20241004	135600	94661700	123200	123200	123200	123200	0
288	20241004	135500	94661700	123200	123200	123200	123200	0
289	20241004	135400	94661700	123200	123200	123200	123200	0
290	20241004	135300	94661700	123200	123200	123200	123200	0
291	20241004	135200	94661700	123200	123200	123200	123200	0
292	20241004	135100	94661700	123200	123200	123200	123200	0
293	20241004	135000	94661700	123200	123200	123200	123200	0
294	20241004	134900	94661700	123200	123200	123200	123200	0
295	20241004	134800	94661700	123200	123200	123200	123200	0
296	20241004	134700	94661700	123200	123200	123200	123200	3
297	20241004	134600	94292100	123200	123200	123200	123200	0
298	20241004	134500	94292100	123200	123200	123200	123200	0
299	20241004	134400	94292100	123200	123200	123200	123200	0
300	20241004	134300	94292100	123200	123200	123200	123200	0
301	20241004	134200	94292100	123200	123200	123200	123200	0
302	20241004	134100	94292100	123200	123200	123200	123200	0
303	20241004	134000	94292100	123200	123200	123200	123200	0
304	20241004	133900	94292100	123200	123200	123200	123200	0
305	20241004	133800	94292100	123200	123200	123200	123200	0
306	20241004	133700	94292100	123200	123200	123200	123200	0
307	20241004	133600	94292100	123200	123200	123200	123200	0
308	20241004	133500	94292100	123200	123200	123200	123200	0
309	20241004	133400	94292100	123200	123200	123200	123200	0
310	20241004	133300	94292100	123200	123200	123200	123200	0
311	20241004	133200	94292100	123200	123200	123200	123200	0
312	20241004	133100	94292100	123200	123200	123200	123200	0
313	20241004	133000	94292100	123200	123200	123200	123200	0
314	20241004	132900	94292100	123200	123200	123200	123200	0
315	20241004	132800	94292100	123200	123200	123200	123200	8
316	20241004	132700	93306500	123300	123300	123300	123300	2
317	20241004	132600	93059900	123300	123300	123300	123300	0
318	20241004	132500	93059900	123300	123300	123300	123300	0
319	20241004	132400	93059900	123300	123300	123300	123300	0
320	20241004	132300	93059900	123300	123300	123300	123300	1
321	20241004	132200	92936600	123200	123200	123200	123200	0
322	20241004	132100	92936600	123200	123200	123200	123200	0
323	20241004	132000	92936600	123200	123200	123200	123200	0
324	20241004	131900	92936600	123200	123200	123200	123200	0
325	20241004	131800	92936600	123200	123200	123200	123200	1
326	20241004	131700	92813400	123200	123200	123200	123200	0
327	20241004	131600	92813400	123200	123200	123200	123200	2
328	20241004	131500	92567000	123200	123200	123200	123200	0
329	20241004	131400	92567000	123200	123200	123200	123200	0
330	20241004	131300	92567000	123200	123200	123200	123200	0
331	20241004	131200	92567000	123200	123200	123200	123200	0
332	20241004	131100	92567000	123200	123200	123200	123200	0
333	20241004	131000	92567000	123200	123200	123200	123200	0
334	20241004	130900	92567000	123200	123200	123200	123200	0
335	20241004	130800	92567000	123200	123200	123200	123200	0
336	20241004	130700	92567000	123200	123200	123200	123200	0
337	20241004	130600	92567000	123200	123200	123200	123200	0
338	20241004	130500	92567000	123200	123200	123200	123200	0
339	20241004	130400	92567000	123200	123200	123200	123200	0
340	20241004	130300	92567000	123200	123200	123200	123200	0
341	20241004	130200	92567000	123200	123200	123200	123200	0
342	20241004	130100	92567000	123200	123200	123200	123200	0
343	20241004	130000	92567000	123200	123200	123200	123200	0
344	20241004	125900	92567000	123200	123200	123200	123200	1
345	20241004	125800	92443800	123200	123200	123200	123200	0
346	20241004	125700	92443800	123200	123200	123200	123200	0
347	20241004	125600	92443800	123200	123200	123200	123200	1
348	20241004	125500	92320600	123200	123200	123200	123200	0
349	20241004	125400	92320600	123200	123200	123200	123200	0
350	20241004	125300	92320600	123200	123200	123200	123200	0
351	20241004	125200	92320600	123200	123200	123200	123200	0
352	20241004	125100	92320600	123200	123200	123200	123200	0
353	20241004	125000	92320600	123200	123200	123200	123200	1
354	20241004	124900	92197400	123200	123200	123200	123200	0
355	20241004	124800	92197400	123200	123200	123200	123200	1
356	20241004	124700	92074200	123300	123300	123300	123300	0
357	20241004	124600	92074200	123300	123300	123300	123300	0
358	20241004	124500	92074200	123300	123300	123300	123300	0
359	20241004	124400	92074200	123300	123300	123300	123300	1
360	20241004	124300	91950900	123100	123100	123100	123100	0
361	20241004	124200	91950900	123100	123100	123100	123100	13
362	20241004	124100	90350600	123000	123000	123000	123000	0
363	20241004	124000	90350600	123000	123000	123000	123000	0
364	20241004	123900	90350600	123000	123000	123000	123000	0
365	20241004	123800	90350600	123000	123000	123000	123000	0
366	20241004	123700	90350600	123000	123000	123000	123000	0
367	20241004	123600	90350600	123000	123000	123000	123000	0
368	20241004	123500	90350600	123000	123000	123000	123000	0
369	20241004	123400	90350600	123000	123000	123000	123000	0
370	20241004	123300	90350600	123000	123000	123000	123000	1
371	20241004	123200	90227600	123100	123100	123100	123100	0
372	20241004	123100	90227600	123100	123000	123100	123000	3
373	20241004	123000	89858500	123100	123100	123100	123100	0
374	20241004	122900	89858500	123100	123100	123100	123100	0
375	20241004	122800	89858500	123100	123100	123100	123100	1
376	20241004	122700	89735400	123000	123000	123000	123000	0
377	20241004	122600	89735400	123000	123000	123000	123000	0
378	20241004	122500	89735400	123000	123000	123000	123000	0
379	20241004	122400	89735400	123000	123000	123000	123000	2
380	20241004	122300	89489400	123000	123000	123000	123000	0
381	20241004	122200	89489400	123000	123000	123000	123000	0
382	20241004	122100	89489400	123000	123200	123200	123000	8
383	20241004	122000	88504900	123000	123000	123000	123000	0
384	20241004	121900	88504900	123000	123000	123000	123000	0
385	20241004	121800	88504900	123000	123000	123000	123000	0
386	20241004	121700	88504900	123000	123300	123300	123000	9
387	20241004	121600	87397300	123500	123500	123500	123500	0
388	20241004	121500	87397300	123500	123500	123500	123500	0
389	20241004	121400	87397300	123500	123500	123500	123500	0
390	20241004	121300	87397300	123500	123500	123500	123500	0
391	20241004	121200	87397300	123500	123500	123500	123500	0
392	20241004	121100	87397300	123500	123500	123500	123500	0
393	20241004	121000	87397300	123500	123500	123500	123500	0
394	20241004	120900	87397300	123500	123500	123500	123500	0
395	20241004	120800	87397300	123500	123500	123500	123500	0
396	20241004	120700	87397300	123500	123500	123500	123500	0
397	20241004	120600	87397300	123500	123500	123500	123500	0
398	20241004	120500	87397300	123500	123500	123500	123500	0
399	20241004	120400	87397300	123500	123500	123500	123500	0
400	20241004	120300	87397300	123500	123500	123500	123500	0
401	20241004	120200	87397300	123500	123500	123500	123500	0
402	20241004	120100	87397300	123500	123400	123500	123400	10
403	20241004	120000	86162800	122900	122900	122900	122900	0
404	20241004	115900	86162800	122900	122900	122900	122900	0
405	20241004	115800	86162800	122900	123300	123300	122900	27
406	20241004	115700	82842700	123400	123400	123400	123400	3
407	20241004	115600	82472500	123400	123400	123400	123400	0
408	20241004	115500	82472500	123400	123400	123400	123400	0
409	20241004	115400	82472500	123400	123400	123400	123400	0
410	20241004	115300	82472500	123400	123400	123400	123400	3
411	20241004	115200	82102300	123400	123400	123400	123400	0
412	20241004	115100	82102300	123400	123400	123400	123400	0
413	20241004	115000	82102300	123400	123400	123400	123400	0
414	20241004	114900	82102300	123400	123400	123400	123400	0
415	20241004	114800	82102300	123400	123400	123400	123400	0
416	20241004	114700	82102300	123400	123400	123400	123400	0
417	20241004	114600	82102300	123400	123400	123400	123400	0
418	20241004	114500	82102300	123400	123400	123400	123400	0
419	20241004	114400	82102300	123400	123400	123400	123400	0
420	20241004	114300	82102300	123400	123400	123400	123400	0
421	20241004	114200	82102300	123400	123400	123400	123400	0
422	20241004	114100	82102300	123400	123400	123400	123400	3
423	20241004	114000	81732100	123400	123400	123400	123400	0
424	20241004	113900	81732100	123400	123400	123400	123400	0
425	20241004	113800	81732100	123400	123400	123400	123400	0
426	20241004	113700	81732100	123400	123400	123400	123400	4
427	20241004	113600	81238500	123400	123400	123400	123400	0
428	20241004	113500	81238500	123400	123400	123400	123400	0
429	20241004	113400	81238500	123400	123400	123400	123400	0
430	20241004	113300	81238500	123400	123400	123400	123400	0
431	20241004	113200	81238500	123400	123400	123400	123400	0
432	20241004	113100	81238500	123400	123400	123400	123400	54
433	20241004	113000	74574900	123300	123300	123300	123300	0
434	20241004	112900	74574900	123300	123300	123300	123300	0
435	20241004	112800	74574900	123300	123300	123300	123300	0
436	20241004	112700	74574900	123300	123300	123300	123300	0
437	20241004	112600	74574900	123300	123300	123300	123300	0
438	20241004	112500	74574900	123300	123300	123300	123300	0
439	20241004	112400	74574900	123300	123300	123300	123300	103
440	20241004	112300	61875000	123200	123200	123200	123200	0
441	20241004	112200	61875000	123200	123200	123200	123200	0
442	20241004	112100	61875000	123200	123200	123200	123200	100
443	20241004	112000	49555000	123200	123200	123200	123200	0
444	20241004	111900	49555000	123200	123200	123200	123200	0
445	20241004	111800	49555000	123200	123200	123200	123200	1
446	20241004	111700	49431800	122900	122900	122900	122900	0
447	20241004	111600	49431800	122900	122900	122900	122900	0
448	20241004	111500	49431800	122900	122900	122900	122900	200
449	20241004	111400	24851800	123200	123200	123200	123200	0
450	20241004	111300	24851800	123200	123200	123200	123200	0
451	20241004	111200	24851800	123200	123200	123200	123200	0
452	20241004	111100	24851800	123200	123200	123200	123200	51
453	20241004	111000	18568600	123000	123000	123000	123000	3
454	20241004	110900	18199600	122800	122800	122800	122800	0
455	20241004	110800	18199600	122800	122800	122800	122800	0
456	20241004	110700	18199600	122800	122800	122800	122800	0
457	20241004	110600	18199600	122800	122800	122800	122800	0
458	20241004	110500	18199600	122800	122800	122800	122800	0
459	20241004	110400	18199600	122800	122800	122800	122800	0
460	20241004	110300	18199600	122800	122800	122800	122800	0
461	20241004	110200	18199600	122800	122800	122800	122800	0
462	20241004	110100	18199600	122800	122800	122800	122800	0
463	20241004	110000	18199600	122800	122800	122800	122800	1
464	20241004	105900	18076800	122900	122900	122900	122900	2
465	20241004	105800	17831000	122800	122800	122800	122800	1
466	20241004	105700	17708200	122800	122800	122800	122800	1
467	20241004	105600	17585400	122800	122800	122800	122800	0
468	20241004	105500	17585400	122800	122800	122800	122800	1
469	20241004	105400	17462600	122800	122800	122800	122800	1
470	20241004	105300	17339800	122800	122800	122900	122800	3
471	20241004	105200	16971300	122800	122800	122800	122800	0
472	20241004	105100	16971300	122800	122900	122900	122800	2
473	20241004	105000	16725600	122900	122900	122900	122900	1
474	20241004	104900	16602700	122900	122900	122900	122900	1
475	20241004	104800	16479800	122800	122800	122800	122800	0
476	20241004	104700	16479800	122800	122800	122800	122800	2
477	20241004	104600	16234200	122800	122800	122800	122800	1
478	20241004	104500	16111400	122700	122700	122700	122700	18
479	20241004	104400	13902800	122700	122700	122700	122700	0
480	20241004	104300	13902800	122700	122700	122700	122700	2
481	20241004	104200	13657400	122700	122700	122700	122700	1
482	20241004	104100	13534700	122700	122700	122700	122700	1
483	20241004	104000	13412000	122900	122900	122900	122900	0
484	20241004	103900	13412000	122900	122900	122900	122900	1
485	20241004	103800	13289100	122900	122900	122900	122900	1
486	20241004	103700	13166200	123000	123000	123000	123000	1
487	20241004	103600	13043200	122700	122700	122700	122700	1
488	20241004	103500	12920500	122700	122700	122700	122700	1
489	20241004	103400	12797800	122700	122700	122700	122700	1
490	20241004	103300	12675100	122700	122700	122700	122700	0
491	20241004	103200	12675100	122700	122700	122700	122700	2
492	20241004	103100	12429700	122700	122700	122700	122700	1
493	20241004	103000	12307000	122700	122700	122700	122700	1
494	20241004	102900	12184300	122700	122900	122900	122700	31
495	20241004	102800	8378800	122900	123100	123100	122900	10
496	20241004	102700	7148800	123000	123000	123000	123000	1
497	20241004	102600	7025800	123000	123000	123000	123000	1
498	20241004	102500	6902800	123100	123100	123100	123100	0
499	20241004	102400	6902800	123100	123100	123100	123100	1
500	20241004	102300	6779700	123100	123100	123100	123100	1
501	20241004	102200	6656600	123200	123200	123200	123200	1
502	20241004	102100	6533400	123200	123200	123200	123200	0
503	20241004	102000	6533400	123200	123200	123200	123200	1
504	20241004	101900	6410200	123200	123200	123200	123200	1
505	20241004	101800	6287000	123300	123300	123300	123300	0
506	20241004	101700	6287000	123300	123300	123300	123300	1
507	20241004	101600	6163700	123100	123100	123100	123100	1
508	20241004	101500	6040600	123300	123300	123300	123300	0
509	20241004	101400	6040600	123300	123300	123300	123300	0
510	20241004	101300	6040600	123300	123300	123300	123300	1
511	20241004	101200	5917300	123400	123400	123400	123400	0
512	20241004	101100	5917300	123400	123400	123400	123400	0
513	20241004	101000	5917300	123400	123400	123400	123400	0
514	20241004	100900	5917300	123400	123400	123400	123400	0
515	20241004	100800	5917300	123400	123400	123400	123400	0
516	20241004	100700	5917300	123400	123400	123400	123400	0
517	20241004	100600	5917300	123400	123400	123400	123400	0
518	20241004	100500	5917300	123400	123400	123400	123400	0
519	20241004	100400	5917300	123400	123400	123400	123400	0
520	20241004	100300	5917300	123400	123400	123400	123400	0
521	20241004	100200	5917300	123400	123400	123400	123400	0
522	20241004	100100	5917300	123400	123400	123400	123400	1
523	20241004	100000	5793900	123100	123400	123400	123100	2
524	20241004	095900	5547400	123200	123200	123200	123200	0
525	20241004	095800	5547400	123200	123200	123200	123200	0
526	20241004	095700	5547400	123200	123200	123200	123200	3
527	20241004	095600	5177800	123200	123200	123200	123200	0
528	20241004	095500	5177800	123200	123200	123200	123200	0
529	20241004	095400	5177800	123200	123200	123200	123200	0
530	20241004	095300	5177800	123200	123200	123200	123200	0
531	20241004	095200	5177800	123200	123200	123200	123200	0
532	20241004	095100	5177800	123200	123200	123200	123200	0
533	20241004	095000	5177800	123200	123200	123200	123200	6
534	20241004	094900	4438600	123300	123300	123300	123300	1
535	20241004	094800	4315300	123300	123300	123300	123300	0
536	20241004	094700	4315300	123300	123300	123300	123300	1
537	20241004	094600	4192000	123500	123500	123500	123500	0
538	20241004	094500	4192000	123500	123500	123500	123500	0
539	20241004	094400	4192000	123500	123500	123500	123500	0
540	20241004	094300	4192000	123500	123500	123500	123500	0
541	20241004	094200	4192000	123500	123500	123500	123500	0
542	20241004	094100	4192000	123500	123500	123500	123500	0
543	20241004	094000	4192000	123500	123500	123500	123500	4
544	20241004	093900	3698000	123600	123600	123600	123600	0
545	20241004	093800	3698000	123600	123600	123600	123600	4
546	20241004	093700	3203600	123600	123600	123600	123600	0
547	20241004	093600	3203600	123600	123600	123600	123600	0
548	20241004	093500	3203600	123600	123600	123600	123600	0
549	20241004	093400	3203600	123600	123600	123600	123600	0
550	20241004	093300	3203600	123600	123600	123600	123600	0
551	20241004	093200	3203600	123600	123600	123600	123600	0
552	20241004	093100	3203600	123600	123600	123600	123600	0
553	20241004	093000	3203600	123600	123600	123600	123600	0
554	20241004	092900	3203600	123600	123600	123600	123600	0
555	20241004	092800	3203600	123600	123600	123600	123600	0
556	20241004	092700	3203600	123600	123600	123600	123600	5
557	20241004	092600	2585600	123600	123600	123600	123600	0
558	20241004	092500	2585600	123600	123600	123600	123600	0
559	20241004	092400	2585600	123600	123600	123600	123600	0
560	20241004	092300	2585600	123600	123600	123600	123600	1
561	20241004	092200	2462000	123400	123400	123400	123400	0
562	20241004	092100	2462000	123400	123400	123400	123400	0
563	20241004	092000	2462000	123400	123400	123400	123400	1
564	20241004	091900	2338600	123100	123100	123100	123100	0
565	20241004	091800	2338600	123100	123100	123100	123100	0
566	20241004	091700	2338600	123100	123100	123100	123100	1
567	20241004	091600	2215500	123100	123100	123100	123100	0
568	20241004	091500	2215500	123100	123100	123100	123100	0
569	20241004	091400	2215500	123100	123100	123100	123100	2
570	20241004	091300	1969300	123100	123100	123100	123100	0
571	20241004	091200	1969300	123100	123100	123100	123100	0
572	20241004	091100	1969300	123100	123100	123100	123100	0
573	20241004	091000	1969300	123100	123100	123100	123100	4
574	20241004	090900	1476900	123100	123100	123100	123100	1
575	20241004	090800	1353800	123100	123100	123100	123100	1
576	20241004	090700	1230700	123000	123000	123000	123000	5
577	20241004	090600	615700	123600	123600	123600	123600	0
578	20241004	090500	615700	123600	123100	123600	123100	2
579	20241004	090400	369000	123000	123000	123000	123000	0
580	20241004	090300	369000	123000	123000	123000	123000	0
581	20241004	090200	369000	123000	123000	123000	123000	3
582	20241004	090100	0	123000	123000	123000	123000	0
583	20241004	090000	0	123000	123000	123000	123000	0