KissMeData/003650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184200	376288600	97700	97700	97700	97700	35
3	20241010	184100	376288600	97700	97700	97700	97700	0
4	20241010	184000	376288600	97700	97700	97700	97700	0
5	20241010	183900	376288600	97700	97700	97700	97700	0
6	20241010	183800	376288600	97700	97700	97700	97700	0
7	20241010	183700	376288600	97700	97700	97700	97700	0
8	20241010	183600	376288600	97700	97700	97700	97700	0
9	20241010	183500	376288600	97700	97700	97700	97700	0
10	20241010	183400	376288600	97700	97700	97700	97700	0
11	20241010	183300	376288600	97700	97700	97700	97700	0
12	20241010	183200	376288600	97700	97700	97700	97700	0
13	20241010	183100	376288600	97700	97700	97700	97700	0
14	20241010	183000	376288600	97700	97700	97700	97700	0
15	20241010	182900	376288600	97700	97700	97700	97700	0
16	20241010	182800	376288600	97700	97700	97700	97700	0
17	20241010	182700	376288600	97700	97700	97700	97700	0
18	20241010	182600	376288600	97700	97700	97700	97700	0
19	20241010	182500	376288600	97700	97700	97700	97700	0
20	20241010	182400	376288600	97700	97700	97700	97700	0
21	20241010	182300	376288600	97700	97700	97700	97700	0
22	20241010	182200	376288600	97700	97700	97700	97700	0
23	20241010	182100	376288600	97700	97700	97700	97700	0
24	20241010	182000	376288600	97700	97700	97700	97700	0
25	20241010	181900	376288600	97700	97700	97700	97700	0
26	20241010	181800	376288600	97700	97700	97700	97700	0
27	20241010	181700	376288600	97700	97700	97700	97700	0
28	20241010	181600	376288600	97700	97700	97700	97700	0
29	20241010	181500	376288600	97700	97700	97700	97700	0
30	20241010	181400	376288600	97700	97700	97700	97700	0
31	20241010	181300	376288600	97700	97700	97700	97700	0
32	20241010	181200	376288600	97700	97700	97700	97700	35
33	20241010	181100	376288600	97700	97700	97700	97700	0
34	20241010	181000	376288600	97700	97700	97700	97700	0
35	20241010	180900	376288600	97700	97700	97700	97700	0
36	20241010	180800	376288600	97700	97700	97700	97700	0
37	20241010	180700	376288600	97700	97700	97700	97700	0
38	20241010	180600	376288600	97700	97700	97700	97700	0
39	20241010	180500	376288600	97700	97700	97700	97700	0
40	20241010	180400	376288600	97700	97700	97700	97700	0
41	20241010	180300	376288600	97700	97700	97700	97700	0
42	20241010	180200	376288600	97700	97700	97700	97700	0
43	20241010	180100	376288600	97700	97700	97700	97700	0
44	20241010	180000	376288600	97700	97700	97700	97700	0
45	20241010	175900	376288600	97700	97700	97700	97700	0
46	20241010	175800	376288600	97700	97700	97700	97700	0
47	20241010	175700	376288600	97700	97700	97700	97700	0
48	20241010	175600	376288600	97700	97700	97700	97700	0
49	20241010	175500	376288600	97700	97700	97700	97700	0
50	20241010	175400	376288600	97700	97700	97700	97700	0
51	20241010	175300	376288600	97700	97700	97700	97700	0
52	20241010	175200	376288600	97700	97700	97700	97700	0
53	20241010	175100	376288600	97700	97700	97700	97700	0
54	20241010	175000	376288600	97700	97700	97700	97700	0
55	20241010	174900	376288600	97700	97700	97700	97700	0
56	20241010	174800	376288600	97700	97700	97700	97700	0
57	20241010	174700	376288600	97700	97700	97700	97700	0
58	20241010	174600	376288600	97700	97700	97700	97700	0
59	20241010	174500	376288600	97700	97700	97700	97700	0
60	20241010	174400	376288600	97700	97700	97700	97700	0
61	20241010	174300	376288600	97700	97700	97700	97700	0
62	20241010	174200	376288600	97700	97700	97700	97700	35
63	20241010	174100	376288600	97700	97700	97700	97700	0
64	20241010	174000	376288600	97700	97700	97700	97700	0
65	20241010	173900	376288600	97700	97700	97700	97700	0
66	20241010	173800	376288600	97700	97700	97700	97700	0
67	20241010	173700	376288600	97700	97700	97700	97700	0
68	20241010	173600	376288600	97700	97700	97700	97700	0
69	20241010	173500	376288600	97700	97700	97700	97700	0
70	20241010	173400	376288600	97700	97700	97700	97700	0
71	20241010	173300	376288600	97700	97700	97700	97700	0
72	20241010	173200	376288600	97700	97700	97700	97700	0
73	20241010	173100	376288600	97700	97700	97700	97700	0
74	20241010	173000	376288600	97700	97700	97700	97700	0
75	20241010	172900	376288600	97700	97700	97700	97700	0
76	20241010	172800	376288600	97700	97700	97700	97700	0
77	20241010	172700	376288600	97700	97700	97700	97700	0
78	20241010	172600	376288600	97700	97700	97700	97700	0
79	20241010	172500	376288600	97700	97700	97700	97700	0
80	20241010	172400	376288600	97700	97700	97700	97700	0
81	20241010	172300	376288600	97700	97700	97700	97700	0
82	20241010	172200	376288600	97700	97700	97700	97700	0
83	20241010	172100	376288600	97700	97700	97700	97700	0
84	20241010	172000	376288600	97700	97700	97700	97700	0
85	20241010	171900	376288600	97700	97700	97700	97700	0
86	20241010	171800	376288600	97700	97700	97700	97700	0
87	20241010	171700	376288600	97700	97700	97700	97700	0
88	20241010	171600	376288600	97700	97700	97700	97700	0
89	20241010	171500	376288600	97700	97700	97700	97700	0
90	20241010	171400	376288600	97700	97700	97700	97700	0
91	20241010	171300	376288600	97700	97700	97700	97700	0
92	20241010	171200	376288600	97700	97700	97700	97700	35
93	20241010	171100	376288600	97700	97700	97700	97700	0
94	20241010	171000	376288600	97700	97700	97700	97700	0
95	20241010	170900	376288600	97700	97700	97700	97700	0
96	20241010	170800	376288600	97700	97700	97700	97700	0
97	20241010	170700	376288600	97700	97700	97700	97700	0
98	20241010	170600	376288600	97700	97700	97700	97700	0
99	20241010	170500	376288600	97700	97700	97700	97700	0
100	20241010	170400	376288600	97700	97700	97700	97700	0
101	20241010	170300	376288600	97700	97700	97700	97700	0
102	20241010	170200	376288600	97700	97700	97700	97700	0
103	20241010	170100	376288600	97700	97700	97700	97700	0
104	20241010	170000	376288600	97700	97700	97700	97700	0
105	20241010	165900	376288600	97700	97700	97700	97700	0
106	20241010	165800	376288600	97700	97700	97700	97700	0
107	20241010	165700	376288600	97700	97700	97700	97700	0
108	20241010	165600	376288600	97700	97700	97700	97700	0
109	20241010	165500	376288600	97700	97700	97700	97700	0
110	20241010	165400	376288600	97700	97700	97700	97700	0
111	20241010	165300	376288600	97700	97700	97700	97700	0
112	20241010	165200	376288600	97700	97700	97700	97700	0
113	20241010	165100	376288600	97700	97700	97700	97700	0
114	20241010	165000	376288600	97700	97700	97700	97700	0
115	20241010	164900	376288600	97700	97700	97700	97700	0
116	20241010	164800	376288600	97700	97700	97700	97700	0
117	20241010	164700	376288600	97700	97700	97700	97700	0
118	20241010	164600	376288600	97700	97700	97700	97700	0
119	20241010	164500	376288600	97700	97700	97700	97700	0
120	20241010	164400	376288600	97700	97700	97700	97700	0
121	20241010	164300	376288600	97700	97700	97700	97700	0
122	20241010	164200	376288600	97700	97700	97700	97700	35
123	20241010	164100	376288600	97700	97700	97700	97700	0
124	20241010	164000	376288600	97700	97700	97700	97700	0
125	20241010	163900	376288600	97700	97700	97700	97700	0
126	20241010	163800	376288600	97700	97700	97700	97700	0
127	20241010	163700	376288600	97700	97700	97700	97700	0
128	20241010	163600	376288600	97700	97700	97700	97700	0
129	20241010	163500	376288600	97700	97700	97700	97700	0
130	20241010	163400	376288600	97700	97700	97700	97700	0
131	20241010	163300	376288600	97700	97700	97700	97700	0
132	20241010	163200	376288600	97700	97700	97700	97700	0
133	20241010	163100	376288600	97700	97700	97700	97700	0
134	20241010	163000	376288600	97700	97700	97700	97700	0
135	20241010	162900	376288600	97700	97700	97700	97700	0
136	20241010	162800	376288600	97700	97700	97700	97700	0
137	20241010	162700	376288600	97700	97700	97700	97700	0
138	20241010	162600	376288600	97700	97700	97700	97700	0
139	20241010	162500	376288600	97700	97700	97700	97700	0
140	20241010	162400	376288600	97700	97700	97700	97700	0
141	20241010	162300	376288600	97700	97700	97700	97700	0
142	20241010	162200	376288600	97700	97700	97700	97700	0
143	20241010	162100	376288600	97700	97700	97700	97700	0
144	20241010	162000	376288600	97700	97700	97700	97700	0
145	20241010	161900	376288600	97700	97700	97700	97700	0
146	20241010	161800	376288600	97700	97700	97700	97700	0
147	20241010	161700	376288600	97700	97700	97700	97700	0
148	20241010	161600	376288600	97700	97700	97700	97700	0
149	20241010	161500	376288600	97700	97700	97700	97700	0
150	20241010	161400	376288600	97700	97700	97700	97700	0
151	20241010	161300	376288600	97700	97700	97700	97700	0
152	20241010	161200	376288600	97700	97700	97700	97700	35
153	20241010	161100	376288600	97700	97700	97700	97700	0
154	20241010	161000	376288600	97700	97700	97700	97700	0
155	20241010	160900	376288600	97700	97700	97700	97700	0
156	20241010	160800	376288600	97700	97700	97700	97700	0
157	20241010	160700	376288600	97700	97700	97700	97700	0
158	20241010	160600	376288600	97700	97700	97700	97700	0
159	20241010	160500	376288600	97700	97700	97700	97700	0
160	20241010	160400	376288600	97700	97700	97700	97700	0
161	20241010	160300	376288600	97700	97700	97700	97700	0
162	20241010	160200	376288600	97700	97700	97700	97700	0
163	20241010	160100	376288600	97700	97700	97700	97700	0
164	20241010	160000	376288600	97700	97700	97700	97700	0
165	20241010	155900	376288600	97700	97700	97700	97700	0
166	20241010	155800	376288600	97700	97700	97700	97700	0
167	20241010	155700	376288600	97700	97700	97700	97700	0
168	20241010	155600	376288600	97700	97700	97700	97700	0
169	20241010	155500	376288600	97700	97700	97700	97700	0
170	20241010	155400	376288600	97700	97700	97700	97700	0
171	20241010	155300	376288600	97700	97700	97700	97700	0
172	20241010	155200	376288600	97700	97700	97700	97700	0
173	20241010	155100	376288600	97700	97700	97700	97700	0
174	20241010	155000	376288600	97700	97700	97700	97700	0
175	20241010	154900	376288600	97700	97700	97700	97700	0
176	20241010	154800	376288600	97700	97700	97700	97700	0
177	20241010	154700	376288600	97700	97700	97700	97700	0
178	20241010	154600	376288600	97700	97700	97700	97700	0
179	20241010	154500	376288600	97700	97700	97700	97700	0
180	20241010	154400	376288600	97700	97700	97700	97700	0
181	20241010	154300	376288600	97700	97700	97700	97700	0
182	20241010	154200	376288600	97700	97700	97700	97700	35
183	20241010	154100	376288600	97700	97700	97700	97700	0
184	20241010	154000	376288600	97700	97700	97700	97700	0
185	20241010	153900	376288600	97700	97700	97700	97700	0
186	20241010	153800	376288600	97700	97700	97700	97700	0
187	20241010	153700	376288600	97700	97700	97700	97700	0
188	20241010	153600	376288600	97700	97700	97700	97700	0
189	20241010	153500	376288600	97700	97700	97700	97700	0
190	20241010	153400	376288600	97700	97700	97700	97700	0
191	20241010	153300	376288600	97700	97700	97700	97700	0
192	20241010	153200	376288600	97700	97700	97700	97700	0
193	20241010	153100	376288600	97700	97700	97700	97700	0
194	20241010	153000	376288600	97700	97700	97700	97700	35
195	20241010	152900	372869100	98500	98500	98500	98500	0
196	20241010	152800	372869100	98500	98500	98500	98500	0
197	20241010	152700	372869100	98500	98500	98500	98500	0
198	20241010	152600	372869100	98500	98500	98500	98500	0
199	20241010	152500	372869100	98500	98500	98500	98500	0
200	20241010	152400	372869100	98500	98500	98500	98500	0
201	20241010	152300	372869100	98500	98500	98500	98500	0
202	20241010	152200	372869100	98500	98500	98500	98500	0
203	20241010	152100	372869100	98500	98500	98500	98500	0
204	20241010	152000	372869100	98500	98500	98500	98500	0
205	20241010	151900	372869100	98500	98500	98500	98500	0
206	20241010	151800	372869100	98500	98500	98500	98500	1
207	20241010	151700	372770600	98500	98500	98500	98500	0
208	20241010	151600	372770600	98500	98500	98500	98500	0
209	20241010	151500	372770600	98500	98500	98500	98500	0
210	20241010	151400	372770600	98500	98500	98500	98500	1
211	20241010	151300	372672100	97800	97800	97800	97800	0
212	20241010	151200	372672100	97800	97800	97800	97800	1
213	20241010	151100	372574300	98500	98500	98500	98500	1
214	20241010	151000	372475800	97600	97600	97600	97600	1
215	20241010	150900	372378200	98400	98400	98400	98400	0
216	20241010	150800	372378200	98400	98400	98400	98400	1
217	20241010	150700	372279800	97500	97500	97500	97500	0
218	20241010	150600	372279800	97500	97500	97500	97500	0
219	20241010	150500	372279800	97500	97500	97500	97500	0
220	20241010	150400	372279800	97500	97500	97500	97500	40
221	20241010	150300	368379800	97900	97900	97900	97900	10
222	20241010	150200	367400800	98500	98500	98500	98500	1
223	20241010	150100	367302300	98500	98500	98500	98500	0
224	20241010	150000	367302300	98500	98500	98500	98500	0
225	20241010	145900	367302300	98500	98500	98500	98500	0
226	20241010	145800	367302300	98500	98500	98500	98500	0
227	20241010	145700	367302300	98500	98500	98500	98500	1
228	20241010	145600	367203800	98500	98500	98500	98500	0
229	20241010	145500	367203800	98500	98400	98500	98400	3
230	20241010	145400	366908400	98200	98300	98300	98200	18
231	20241010	145300	365140700	98100	98100	98100	98100	0
232	20241010	145200	365140700	98100	98100	98100	98100	0
233	20241010	145100	365140700	98100	98100	98100	98100	0
234	20241010	145000	365140700	98100	98100	98100	98100	0
235	20241010	144900	365140700	98100	98100	98100	98100	0
236	20241010	144800	365140700	98100	98100	98100	98100	0
237	20241010	144700	365140700	98100	98200	98200	98100	10
238	20241010	144600	364159400	97900	97900	97900	97900	0
239	20241010	144500	364159400	97900	97900	97900	97900	0
240	20241010	144400	364159400	97900	97900	97900	97900	0
241	20241010	144300	364159400	97900	97900	97900	97900	0
242	20241010	144200	364159400	97900	97900	97900	97900	0
243	20241010	144100	364159400	97900	97900	97900	97900	0
244	20241010	144000	364159400	97900	97900	97900	97900	1
245	20241010	143900	364061500	97900	97900	97900	97900	0
246	20241010	143800	364061500	97900	97900	97900	97900	75
247	20241010	143700	356719000	97500	97500	97500	97500	0
248	20241010	143600	356719000	97500	97500	97500	97500	0
249	20241010	143500	356719000	97500	97500	97500	97500	0
250	20241010	143400	356719000	97500	97500	97500	97500	0
251	20241010	143300	356719000	97500	97500	97500	97500	0
252	20241010	143200	356719000	97500	97400	97500	97200	96
253	20241010	143100	347359700	97300	97300	97300	97300	2
254	20241010	143000	347165100	97200	97200	97200	97200	0
255	20241010	142900	347165100	97200	97600	97600	97200	63
256	20241010	142800	341021100	97700	97700	97700	97700	1
257	20241010	142700	340923400	97600	97600	97600	97600	0
258	20241010	142600	340923400	97600	97800	97800	97600	112
259	20241010	142500	329980900	97900	97500	97900	97500	4
260	20241010	142400	329589900	97300	97600	97600	97300	15
261	20241010	142300	328129500	97600	97600	97600	97600	3
262	20241010	142200	327836700	97800	98400	98600	97800	87
263	20241010	142100	319314100	97900	97600	97900	97600	96
264	20241010	142000	309919000	97900	98100	98100	97900	111
265	20241010	141900	299046800	98000	98800	98800	98000	240
266	20241010	141800	275456900	98800	98800	98800	98800	0
267	20241010	141700	275456900	98800	98800	98800	98800	2
268	20241010	141600	275259300	98900	98900	98900	98900	0
269	20241010	141500	275259300	98900	98900	98900	98900	0
270	20241010	141400	275259300	98900	98900	98900	98900	2
271	20241010	141300	275061500	98900	98900	98900	98900	0
272	20241010	141200	275061500	98900	98900	98900	98900	0
273	20241010	141100	275061500	98900	98900	98900	98900	0
274	20241010	141000	275061500	98900	98900	98900	98900	1
275	20241010	140900	274962600	99000	99000	99000	99000	0
276	20241010	140800	274962600	99000	99000	99000	99000	0
277	20241010	140700	274962600	99000	99000	99000	99000	2
278	20241010	140600	274764600	99000	99000	99000	99000	0
279	20241010	140500	274764600	99000	99000	99000	99000	0
280	20241010	140400	274764600	99000	99000	99000	99000	1
281	20241010	140300	274665600	99000	99000	99000	99000	0
282	20241010	140200	274665600	99000	99000	99000	99000	0
283	20241010	140100	274665600	99000	99000	99000	99000	0
284	20241010	140000	274665600	99000	99000	99000	99000	0
285	20241010	135900	274665600	99000	99000	99000	99000	0
286	20241010	135800	274665600	99000	99000	99000	99000	0
287	20241010	135700	274665600	99000	99000	99000	99000	0
288	20241010	135600	274665600	99000	99000	99000	99000	0
289	20241010	135500	274665600	99000	99000	99000	99000	0
290	20241010	135400	274665600	99000	99000	99000	99000	0
291	20241010	135300	274665600	99000	99000	99000	99000	0
292	20241010	135200	274665600	99000	99000	99000	99000	0
293	20241010	135100	274665600	99000	99000	99000	99000	0
294	20241010	135000	274665600	99000	99000	99000	99000	2
295	20241010	134900	274467600	99000	99000	99000	99000	1
296	20241010	134800	274368600	98900	98900	98900	98900	0
297	20241010	134700	274368600	98900	98900	98900	98900	0
298	20241010	134600	274368600	98900	98900	98900	98900	0
299	20241010	134500	274368600	98900	98900	98900	98900	0
300	20241010	134400	274368600	98900	98900	98900	98900	0
301	20241010	134300	274368600	98900	98900	98900	98900	0
302	20241010	134200	274368600	98900	98900	98900	98900	0
303	20241010	134100	274368600	98900	98900	98900	98900	0
304	20241010	134000	274368600	98900	98900	98900	98900	0
305	20241010	133900	274368600	98900	98900	98900	98900	0
306	20241010	133800	274368600	98900	98900	98900	98900	0
307	20241010	133700	274368600	98900	98900	98900	98900	0
308	20241010	133600	274368600	98900	98900	98900	98900	0
309	20241010	133500	274368600	98900	99000	99000	98900	3
310	20241010	133400	274071800	99000	99000	99000	99000	0
311	20241010	133300	274071800	99000	99000	99000	99000	0
312	20241010	133200	274071800	99000	99000	99000	99000	1
313	20241010	133100	273972800	99000	99000	99000	99000	0
314	20241010	133000	273972800	99000	99000	99000	99000	0
315	20241010	132900	273972800	99000	99000	99000	99000	0
316	20241010	132800	273972800	99000	99000	99000	99000	4
317	20241010	132700	273576800	99000	99000	99000	99000	0
318	20241010	132600	273576800	99000	99000	99000	99000	0
319	20241010	132500	273576800	99000	99000	99000	99000	1
320	20241010	132400	273477800	99000	99000	99000	99000	0
321	20241010	132300	273477800	99000	99000	99000	99000	0
322	20241010	132200	273477800	99000	99000	99000	99000	0
323	20241010	132100	273477800	99000	99000	99000	99000	1
324	20241010	132000	273378800	99000	99000	99000	99000	0
325	20241010	131900	273378800	99000	99000	99000	99000	0
326	20241010	131800	273378800	99000	99000	99000	99000	0
327	20241010	131700	273378800	99000	99000	99000	99000	1
328	20241010	131600	273279800	99000	99000	99000	99000	0
329	20241010	131500	273279800	99000	99000	99000	99000	13
330	20241010	131400	271992800	99000	99000	99000	99000	0
331	20241010	131300	271992800	99000	99000	99000	99000	0
332	20241010	131200	271992800	99000	99000	99000	99000	0
333	20241010	131100	271992800	99000	99000	99000	99000	0
334	20241010	131000	271992800	99000	99000	99000	99000	2
335	20241010	130900	271794800	99000	99000	99000	99000	0
336	20241010	130800	271794800	99000	99000	99000	99000	0
337	20241010	130700	271794800	99000	99000	99000	99000	1
338	20241010	130600	271695800	99000	99000	99000	99000	0
339	20241010	130500	271695800	99000	99000	99000	99000	0
340	20241010	130400	271695800	99000	99000	99000	99000	0
341	20241010	130300	271695800	99000	99000	99000	99000	1
342	20241010	130200	271596800	99000	99000	99000	99000	1
343	20241010	130100	271497800	99000	99000	99000	99000	0
344	20241010	130000	271497800	99000	99000	99000	99000	5
345	20241010	125900	271002800	99000	99000	99000	99000	0
346	20241010	125800	271002800	99000	99000	99000	99000	0
347	20241010	125700	271002800	99000	99000	99000	99000	0
348	20241010	125600	271002800	99000	99000	99000	99000	1
349	20241010	125500	270903800	98800	98800	98800	98800	0
350	20241010	125400	270903800	98800	98800	98800	98800	0
351	20241010	125300	270903800	98800	98800	98800	98800	0
352	20241010	125200	270903800	98800	98800	98800	98800	0
353	20241010	125100	270903800	98800	98800	98800	98800	0
354	20241010	125000	270903800	98800	98800	98800	98800	0
355	20241010	124900	270903800	98800	98800	98800	98800	0
356	20241010	124800	270903800	98800	98800	98800	98800	0
357	20241010	124700	270903800	98800	98800	98800	98800	0
358	20241010	124600	270903800	98800	98800	98800	98800	0
359	20241010	124500	270903800	98800	98900	98900	98800	35
360	20241010	124400	267445600	99000	99000	99000	99000	0
361	20241010	124300	267445600	99000	99000	99000	99000	0
362	20241010	124200	267445600	99000	99000	99000	99000	1
363	20241010	124100	267346600	99000	99000	99000	99000	0
364	20241010	124000	267346600	99000	99000	99000	99000	0
365	20241010	123900	267346600	99000	99000	99000	99000	0
366	20241010	123800	267346600	99000	99000	99000	99000	5
367	20241010	123700	266851600	98800	98800	98800	98800	0
368	20241010	123600	266851600	98800	98800	98800	98800	0
369	20241010	123500	266851600	98800	98800	98800	98800	1
370	20241010	123400	266752800	98800	98800	98800	98800	0
371	20241010	123300	266752800	98800	98800	98800	98800	0
372	20241010	123200	266752800	98800	98800	98800	98800	0
373	20241010	123100	266752800	98800	98800	98800	98800	0
374	20241010	123000	266752800	98800	98800	98800	98800	0
375	20241010	122900	266752800	98800	98800	98800	98800	0
376	20241010	122800	266752800	98800	98800	98800	98800	1
377	20241010	122700	266654000	98800	98800	98800	98800	0
378	20241010	122600	266654000	98800	98800	98800	98800	0
379	20241010	122500	266654000	98800	98800	98800	98800	0
380	20241010	122400	266654000	98800	98800	98800	98800	1
381	20241010	122300	266555200	98800	98800	98800	98800	0
382	20241010	122200	266555200	98800	98800	98800	98800	0
383	20241010	122100	266555200	98800	98800	98800	98800	1
384	20241010	122000	266456400	98800	98800	98800	98800	0
385	20241010	121900	266456400	98800	98800	98800	98800	0
386	20241010	121800	266456400	98800	98800	98800	98800	0
387	20241010	121700	266456400	98800	98800	98800	98800	0
388	20241010	121600	266456400	98800	98800	98800	98800	1
389	20241010	121500	266357600	98800	98800	98800	98800	0
390	20241010	121400	266357600	98800	98800	98800	98800	1
391	20241010	121300	266258800	98800	98800	98800	98800	0
392	20241010	121200	266258800	98800	98800	98800	98800	0
393	20241010	121100	266258800	98800	98800	98800	98800	0
394	20241010	121000	266258800	98800	98800	98800	98800	1
395	20241010	120900	266160000	98800	98800	98800	98800	0
396	20241010	120800	266160000	98800	98800	98800	98800	0
397	20241010	120700	266160000	98800	98800	98800	98800	0
398	20241010	120600	266160000	98800	98800	98800	98800	0
399	20241010	120500	266160000	98800	98800	98800	98800	1
400	20241010	120400	266061200	98600	98600	98600	98600	0
401	20241010	120300	266061200	98600	98600	98600	98600	0
402	20241010	120200	266061200	98600	98600	98600	98600	0
403	20241010	120100	266061200	98600	98600	98600	98600	4
404	20241010	120000	265666800	98400	98400	98400	98400	0
405	20241010	115900	265666800	98400	98400	98400	98400	0
406	20241010	115800	265666800	98400	98400	98400	98400	0
407	20241010	115700	265666800	98400	98400	98400	98400	0
408	20241010	115600	265666800	98400	98400	98400	98400	0
409	20241010	115500	265666800	98400	98400	98400	98400	0
410	20241010	115400	265666800	98400	98400	98400	98400	0
411	20241010	115300	265666800	98400	98400	98400	98400	0
412	20241010	115200	265666800	98400	98400	98400	98400	0
413	20241010	115100	265666800	98400	98400	98400	98400	0
414	20241010	115000	265666800	98400	98300	98400	98300	88
415	20241010	114900	257008700	98200	98200	98200	98200	0
416	20241010	114800	257008700	98200	98200	98200	98200	0
417	20241010	114700	257008700	98200	98200	98200	98200	0
418	20241010	114600	257008700	98200	98200	98200	98200	339
419	20241010	114500	223718900	98200	98200	98200	98200	1
420	20241010	114400	223620700	98200	98200	98200	98200	0
421	20241010	114300	223620700	98200	98200	98200	98200	0
422	20241010	114200	223620700	98200	98200	98200	98200	1
423	20241010	114100	223522500	98200	98200	98200	98200	0
424	20241010	114000	223522500	98200	98200	98200	98200	0
425	20241010	113900	223522500	98200	98200	98200	98200	0
426	20241010	113800	223522500	98200	98200	98200	98200	1
427	20241010	113700	223424300	98200	98200	98200	98200	0
428	20241010	113600	223424300	98200	98200	98200	98200	0
429	20241010	113500	223424300	98200	98200	98200	98200	1
430	20241010	113400	223326100	98200	98200	98200	98200	0
431	20241010	113300	223326100	98200	98200	98200	98200	0
432	20241010	113200	223326100	98200	98200	98200	98200	0
433	20241010	113100	223326100	98200	98200	98200	98200	1
434	20241010	113000	223227900	98100	98100	98100	98100	0
435	20241010	112900	223227900	98100	98100	98100	98100	0
436	20241010	112800	223227900	98100	98100	98100	98100	2
437	20241010	112700	223031700	98100	98100	98100	98100	0
438	20241010	112600	223031700	98100	98100	98100	98100	0
439	20241010	112500	223031700	98100	98100	98100	98100	0
440	20241010	112400	223031700	98100	98100	98100	98100	1
441	20241010	112300	222933600	98100	98100	98100	98100	0
442	20241010	112200	222933600	98100	98100	98100	98100	1
443	20241010	112100	222835500	98200	98200	98200	98200	0
444	20241010	112000	222835500	98200	98200	98200	98200	0
445	20241010	111900	222835500	98200	98200	98200	98200	0
446	20241010	111800	222835500	98200	98200	98200	98200	0
447	20241010	111700	222835500	98200	98200	98200	98200	1
448	20241010	111600	222737300	98200	98200	98200	98200	0
449	20241010	111500	222737300	98200	98200	98200	98200	0
450	20241010	111400	222737300	98200	98200	98200	98200	0
451	20241010	111300	222737300	98200	98200	98200	98200	0
452	20241010	111200	222737300	98200	98200	98200	98200	0
453	20241010	111100	222737300	98200	98200	98200	98200	0
454	20241010	111000	222737300	98200	98200	98200	98200	1
455	20241010	110900	222639100	98200	98200	98200	98200	0
456	20241010	110800	222639100	98200	98200	98200	98200	0
457	20241010	110700	222639100	98200	98200	98200	98200	0
458	20241010	110600	222639100	98200	98200	98200	98200	0
459	20241010	110500	222639100	98200	98200	98200	98200	0
460	20241010	110400	222639100	98200	98200	98200	98200	2
461	20241010	110300	222442700	98200	98200	98200	98200	0
462	20241010	110200	222442700	98200	98200	98200	98200	0
463	20241010	110100	222442700	98200	98200	98200	98200	0
464	20241010	110000	222442700	98200	98200	98200	98200	2
465	20241010	105900	222246300	98200	98200	98200	98200	1
466	20241010	105800	222148100	98100	98100	98100	98100	0
467	20241010	105700	222148100	98100	98100	98100	98100	0
468	20241010	105600	222148100	98100	98100	98100	98100	0
469	20241010	105500	222148100	98100	98100	98100	98100	0
470	20241010	105400	222148100	98100	98100	98100	98100	0
471	20241010	105300	222148100	98100	98100	98100	98100	0
472	20241010	105200	222148100	98100	98100	98100	98100	0
473	20241010	105100	222148100	98100	98100	98100	98100	0
474	20241010	105000	222148100	98100	98100	98100	98100	1
475	20241010	104900	222050000	98200	98200	98200	98200	1
476	20241010	104800	221951800	98200	98200	98200	98200	0
477	20241010	104700	221951800	98200	98200	98200	98200	2
478	20241010	104600	221755400	98000	98100	98100	98000	10
479	20241010	104500	220775300	98000	98000	98000	98000	0
480	20241010	104400	220775300	98000	98100	98100	98000	35
481	20241010	104300	217345000	98200	98200	98200	98200	0
482	20241010	104200	217345000	98200	98200	98200	98200	1
483	20241010	104100	217246800	98200	98200	98200	98200	0
484	20241010	104000	217246800	98200	98200	98200	98200	2
485	20241010	103900	217050400	98100	98100	98100	98100	0
486	20241010	103800	217050400	98100	98100	98100	98100	0
487	20241010	103700	217050400	98100	98100	98100	98100	0
488	20241010	103600	217050400	98100	98100	98100	98100	5
489	20241010	103500	216559900	98200	98200	98200	98200	1
490	20241010	103400	216461700	98200	98200	98200	98200	0
491	20241010	103300	216461700	98200	98200	98200	98200	0
492	20241010	103200	216461700	98200	98200	98200	98200	0
493	20241010	103100	216461700	98200	98300	98300	98200	10
494	20241010	103000	215479500	98200	98200	98200	98200	0
495	20241010	102900	215479500	98200	98200	98200	98200	0
496	20241010	102800	215479500	98200	98200	98200	98200	0
497	20241010	102700	215479500	98200	98200	98200	98200	0
498	20241010	102600	215479500	98200	98200	98200	98200	0
499	20241010	102500	215479500	98200	98200	98200	98200	0
500	20241010	102400	215479500	98200	98200	98200	98200	2
501	20241010	102300	215283100	98200	98200	98200	98200	0
502	20241010	102200	215283100	98200	98200	98200	98200	0
503	20241010	102100	215283100	98200	98200	98200	98200	0
504	20241010	102000	215283100	98200	98200	98200	98200	0
505	20241010	101900	215283100	98200	98200	98200	98200	36
506	20241010	101800	211747900	98200	98200	98200	98200	0
507	20241010	101700	211747900	98200	98200	98200	98200	1
508	20241010	101600	211649700	98000	98000	98000	98000	0
509	20241010	101500	211649700	98000	98000	98000	98000	0
510	20241010	101400	211649700	98000	98000	98000	98000	0
511	20241010	101300	211649700	98000	98000	98000	98000	0
512	20241010	101200	211649700	98000	98000	98000	98000	0
513	20241010	101100	211649700	98000	98000	98000	98000	0
514	20241010	101000	211649700	98000	98000	98000	98000	7
515	20241010	100900	210963700	98000	98000	98000	98000	0
516	20241010	100800	210963700	98000	98100	98100	98000	10
517	20241010	100700	209983500	98200	98200	98200	98200	0
518	20241010	100600	209983500	98200	98200	98200	98200	1
519	20241010	100500	209885300	98100	98100	98100	98100	0
520	20241010	100400	209885300	98100	98100	98100	98100	20
521	20241010	100300	207923300	98200	98200	98200	98200	1
522	20241010	100200	207825100	98100	98100	98100	98100	3
523	20241010	100100	207530800	98100	98100	98100	98100	11
524	20241010	100000	206451700	98100	98200	98200	98100	12
525	20241010	095900	205274400	98200	98200	98200	98200	1
526	20241010	095800	205176200	98100	98100	98100	98100	0
527	20241010	095700	205176200	98100	98100	98100	98100	7
528	20241010	095600	204489500	98000	98000	98000	98000	1
529	20241010	095500	204391500	98100	98100	98100	98100	0
530	20241010	095400	204391500	98100	98100	98100	98100	0
531	20241010	095300	204391500	98100	98000	98100	98000	165
532	20241010	095200	188210700	98000	98000	98000	98000	1
533	20241010	095100	188112700	98000	98000	98000	98000	0
534	20241010	095000	188112700	98000	98000	98000	98000	0
535	20241010	094900	188112700	98000	98000	98000	98000	0
536	20241010	094800	188112700	98000	98100	98100	98000	122
537	20241010	094700	176156400	98200	98300	98300	98200	26
538	20241010	094600	173603100	98100	98100	98100	98100	0
539	20241010	094500	173603100	98100	98100	98100	98100	0
540	20241010	094400	173603100	98100	98100	98100	98100	0
541	20241010	094300	173603100	98100	98100	98100	98100	0
542	20241010	094200	173603100	98100	98100	98100	98100	0
543	20241010	094100	173603100	98100	98100	98100	98100	0
544	20241010	094000	173603100	98100	98100	98100	98100	2
545	20241010	093900	173406900	98100	98100	98100	98100	3
546	20241010	093800	173112600	98000	98000	98000	98000	0
547	20241010	093700	173112600	98000	98000	98000	98000	0
548	20241010	093600	173112600	98000	98000	98000	98000	0
549	20241010	093500	173112600	98000	98000	98000	98000	0
550	20241010	093400	173112600	98000	98000	98000	98000	0
551	20241010	093300	173112600	98000	97700	98000	97700	85
552	20241010	093200	164783200	98000	98000	98000	98000	107
553	20241010	093100	154297200	98000	98000	98000	98000	94
554	20241010	093000	145085200	98300	98300	98300	98300	0
555	20241010	092900	145085200	98300	97900	98300	97900	61
556	20241010	092800	139112900	97600	98000	98000	97600	200
557	20241010	092700	119537200	98000	98300	98300	98000	110
558	20241010	092600	108751300	98400	98300	98400	98300	91
559	20241010	092500	99805300	98300	98300	98300	98300	28
560	20241010	092400	97052900	98300	98300	98300	98300	75
561	20241010	092300	89680400	98300	98300	98700	98100	222
562	20241010	092200	67851000	98400	98400	98400	98100	166
563	20241010	092100	51522400	98400	98400	98400	98400	100
564	20241010	092000	41682400	98800	98800	98800	98800	0
565	20241010	091900	41682400	98800	98800	98800	98800	0
566	20241010	091800	41682400	98800	98800	98800	98800	1
567	20241010	091700	41583600	98900	98200	98900	98200	31
568	20241010	091600	38521400	97900	97900	97900	97900	8
569	20241010	091500	37738200	97800	97800	97800	97800	2
570	20241010	091400	37542600	97800	97800	97800	97800	0
571	20241010	091300	37542600	97800	97800	97800	97800	0
572	20241010	091200	37542600	97800	97800	97800	97800	0
573	20241010	091100	37542600	97800	97800	97800	97800	0
574	20241010	091000	37542600	97800	97700	97800	97700	5
575	20241010	090900	37053900	97700	97600	97700	97600	9
576	20241010	090800	36175100	97600	97600	97600	97600	3
577	20241010	090700	35882300	97600	97600	97600	97600	10
578	20241010	090600	34906300	96600	96600	96600	96600	9
579	20241010	090500	34036900	96600	97100	97100	96600	45
580	20241010	090400	29676400	97100	97200	97200	97100	55
581	20241010	090300	24335800	97100	98600	98600	97100	112
582	20241010	090200	13392000	99200	99200	99200	99200	0
583	20241010	090100	13392000	99200	99200	99200	99200	0
584	20241010	090000	13392000	99200	99200	99200	99200	135