KissMeData/003830/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184100	308936900	118600	118600	118600	118600	143
3	20241025	184000	308936900	118600	118600	118600	118600	0
4	20241025	183900	308936900	118600	118600	118600	118600	0
5	20241025	183800	308936900	118600	118600	118600	118600	0
6	20241025	183700	308936900	118600	118600	118600	118600	0
7	20241025	183600	308936900	118600	118600	118600	118600	0
8	20241025	183500	308936900	118600	118600	118600	118600	0
9	20241025	183400	308936900	118600	118600	118600	118600	0
10	20241025	183300	308936900	118600	118600	118600	118600	0
11	20241025	183200	308936900	118600	118600	118600	118600	0
12	20241025	183100	308936900	118600	118600	118600	118600	0
13	20241025	183000	308936900	118600	118600	118600	118600	0
14	20241025	182900	308936900	118600	118600	118600	118600	0
15	20241025	182800	308936900	118600	118600	118600	118600	0
16	20241025	182700	308936900	118600	118600	118600	118600	0
17	20241025	182600	308936900	118600	118600	118600	118600	0
18	20241025	182500	308936900	118600	118600	118600	118600	0
19	20241025	182400	308936900	118600	118600	118600	118600	0
20	20241025	182300	308936900	118600	118600	118600	118600	0
21	20241025	182200	308936900	118600	118600	118600	118600	0
22	20241025	182100	308936900	118600	118600	118600	118600	0
23	20241025	182000	308936900	118600	118600	118600	118600	0
24	20241025	181900	308936900	118600	118600	118600	118600	0
25	20241025	181800	308936900	118600	118600	118600	118600	0
26	20241025	181700	308936900	118600	118600	118600	118600	0
27	20241025	181600	308936900	118600	118600	118600	118600	0
28	20241025	181500	308936900	118600	118600	118600	118600	0
29	20241025	181400	308936900	118600	118600	118600	118600	0
30	20241025	181300	308936900	118600	118600	118600	118600	0
31	20241025	181200	308936900	118600	118600	118600	118600	0
32	20241025	181100	308936900	118600	118600	118600	118600	143
33	20241025	181000	308936900	118600	118600	118600	118600	0
34	20241025	180900	308936900	118600	118600	118600	118600	0
35	20241025	180800	308936900	118600	118600	118600	118600	0
36	20241025	180700	308936900	118600	118600	118600	118600	0
37	20241025	180600	308936900	118600	118600	118600	118600	0
38	20241025	180500	308936900	118600	118600	118600	118600	0
39	20241025	180400	308936900	118600	118600	118600	118600	0
40	20241025	180300	308936900	118600	118600	118600	118600	0
41	20241025	180200	308936900	118600	118600	118600	118600	0
42	20241025	180100	308936900	118600	118600	118600	118600	0
43	20241025	180000	308936900	118600	118600	118600	118600	0
44	20241025	175900	308936900	118600	118600	118600	118600	0
45	20241025	175800	308936900	118600	118600	118600	118600	0
46	20241025	175700	308936900	118600	118600	118600	118600	0
47	20241025	175600	308936900	118600	118600	118600	118600	0
48	20241025	175500	308936900	118600	118600	118600	118600	0
49	20241025	175400	308936900	118600	118600	118600	118600	0
50	20241025	175300	308936900	118600	118600	118600	118600	0
51	20241025	175200	308936900	118600	118600	118600	118600	0
52	20241025	175100	308936900	118600	118600	118600	118600	0
53	20241025	175000	308936900	118600	118600	118600	118600	0
54	20241025	174900	308936900	118600	118600	118600	118600	0
55	20241025	174800	308936900	118600	118600	118600	118600	0
56	20241025	174700	308936900	118600	118600	118600	118600	0
57	20241025	174600	308936900	118600	118600	118600	118600	0
58	20241025	174500	308936900	118600	118600	118600	118600	0
59	20241025	174400	308936900	118600	118600	118600	118600	0
60	20241025	174300	308936900	118600	118600	118600	118600	0
61	20241025	174200	308936900	118600	118600	118600	118600	0
62	20241025	174100	308936900	118600	118600	118600	118600	143
63	20241025	174000	308936900	118600	118600	118600	118600	0
64	20241025	173900	308936900	118600	118600	118600	118600	0
65	20241025	173800	308936900	118600	118600	118600	118600	0
66	20241025	173700	308936900	118600	118600	118600	118600	0
67	20241025	173600	308936900	118600	118600	118600	118600	0
68	20241025	173500	308936900	118600	118600	118600	118600	0
69	20241025	173400	308936900	118600	118600	118600	118600	0
70	20241025	173300	308936900	118600	118600	118600	118600	0
71	20241025	173200	308936900	118600	118600	118600	118600	0
72	20241025	173100	308936900	118600	118600	118600	118600	0
73	20241025	173000	308936900	118600	118600	118600	118600	0
74	20241025	172900	308936900	118600	118600	118600	118600	0
75	20241025	172800	308936900	118600	118600	118600	118600	0
76	20241025	172700	308936900	118600	118600	118600	118600	0
77	20241025	172600	308936900	118600	118600	118600	118600	0
78	20241025	172500	308936900	118600	118600	118600	118600	0
79	20241025	172400	308936900	118600	118600	118600	118600	0
80	20241025	172300	308936900	118600	118600	118600	118600	0
81	20241025	172200	308936900	118600	118600	118600	118600	0
82	20241025	172100	308936900	118600	118600	118600	118600	0
83	20241025	172000	308936900	118600	118600	118600	118600	0
84	20241025	171900	308936900	118600	118600	118600	118600	0
85	20241025	171800	308936900	118600	118600	118600	118600	0
86	20241025	171700	308936900	118600	118600	118600	118600	0
87	20241025	171600	308936900	118600	118600	118600	118600	0
88	20241025	171500	308936900	118600	118600	118600	118600	0
89	20241025	171400	308936900	118600	118600	118600	118600	0
90	20241025	171300	308936900	118600	118600	118600	118600	0
91	20241025	171200	308936900	118600	118600	118600	118600	0
92	20241025	171100	308936900	118600	118600	118600	118600	143
93	20241025	171000	308936900	118600	118600	118600	118600	0
94	20241025	170900	308936900	118600	118600	118600	118600	0
95	20241025	170800	308936900	118600	118600	118600	118600	0
96	20241025	170700	308936900	118600	118600	118600	118600	0
97	20241025	170600	308936900	118600	118600	118600	118600	0
98	20241025	170500	308936900	118600	118600	118600	118600	0
99	20241025	170400	308936900	118600	118600	118600	118600	0
100	20241025	170300	308936900	118600	118600	118600	118600	0
101	20241025	170200	308936900	118600	118600	118600	118600	0
102	20241025	170100	308936900	118600	118600	118600	118600	0
103	20241025	170000	308936900	118600	118600	118600	118600	0
104	20241025	165900	308936900	118600	118600	118600	118600	0
105	20241025	165800	308936900	118600	118600	118600	118600	0
106	20241025	165700	308936900	118600	118600	118600	118600	0
107	20241025	165600	308936900	118600	118600	118600	118600	0
108	20241025	165500	308936900	118600	118600	118600	118600	0
109	20241025	165400	308936900	118600	118600	118600	118600	0
110	20241025	165300	308936900	118600	118600	118600	118600	0
111	20241025	165200	308936900	118600	118600	118600	118600	0
112	20241025	165100	308936900	118600	118600	118600	118600	0
113	20241025	165000	308936900	118600	118600	118600	118600	0
114	20241025	164900	308936900	118600	118600	118600	118600	0
115	20241025	164800	308936900	118600	118600	118600	118600	0
116	20241025	164700	308936900	118600	118600	118600	118600	0
117	20241025	164600	308936900	118600	118600	118600	118600	0
118	20241025	164500	308936900	118600	118600	118600	118600	0
119	20241025	164400	308936900	118600	118600	118600	118600	0
120	20241025	164300	308936900	118600	118600	118600	118600	0
121	20241025	164200	308936900	118600	118600	118600	118600	0
122	20241025	164100	308936900	118600	118600	118600	118600	143
123	20241025	164000	308936900	118600	118600	118600	118600	0
124	20241025	163900	308936900	118600	118600	118600	118600	0
125	20241025	163800	308936900	118600	118600	118600	118600	0
126	20241025	163700	308936900	118600	118600	118600	118600	0
127	20241025	163600	308936900	118600	118600	118600	118600	0
128	20241025	163500	308936900	118600	118600	118600	118600	0
129	20241025	163400	308936900	118600	118600	118600	118600	0
130	20241025	163300	308936900	118600	118600	118600	118600	0
131	20241025	163200	308936900	118600	118600	118600	118600	0
132	20241025	163100	308936900	118600	118600	118600	118600	0
133	20241025	163000	308936900	118600	118600	118600	118600	0
134	20241025	162900	308936900	118600	118600	118600	118600	0
135	20241025	162800	308936900	118600	118600	118600	118600	0
136	20241025	162700	308936900	118600	118600	118600	118600	0
137	20241025	162600	308936900	118600	118600	118600	118600	0
138	20241025	162500	308936900	118600	118600	118600	118600	0
139	20241025	162400	308936900	118600	118600	118600	118600	0
140	20241025	162300	308936900	118600	118600	118600	118600	0
141	20241025	162200	308936900	118600	118600	118600	118600	0
142	20241025	162100	308936900	118600	118600	118600	118600	0
143	20241025	162000	308936900	118600	118600	118600	118600	0
144	20241025	161900	308936900	118600	118600	118600	118600	0
145	20241025	161800	308936900	118600	118600	118600	118600	0
146	20241025	161700	308936900	118600	118600	118600	118600	0
147	20241025	161600	308936900	118600	118600	118600	118600	0
148	20241025	161500	308936900	118600	118600	118600	118600	0
149	20241025	161400	308936900	118600	118600	118600	118600	0
150	20241025	161300	308936900	118600	118600	118600	118600	0
151	20241025	161200	308936900	118600	118600	118600	118600	0
152	20241025	161100	308936900	118600	118600	118600	118600	143
153	20241025	161000	308936900	118600	118600	118600	118600	0
154	20241025	160900	308936900	118600	118600	118600	118600	0
155	20241025	160800	308936900	118600	118600	118600	118600	0
156	20241025	160700	308936900	118600	118600	118600	118600	0
157	20241025	160600	308936900	118600	118600	118600	118600	0
158	20241025	160500	308936900	118600	118600	118600	118600	0
159	20241025	160400	308936900	118600	118600	118600	118600	0
160	20241025	160300	308936900	118600	118600	118600	118600	0
161	20241025	160200	308936900	118600	118600	118600	118600	0
162	20241025	160100	308936900	118600	118600	118600	118600	0
163	20241025	160000	308936900	118600	118600	118600	118600	0
164	20241025	155900	308936900	118600	118600	118600	118600	0
165	20241025	155800	308936900	118600	118600	118600	118600	0
166	20241025	155700	308936900	118600	118600	118600	118600	0
167	20241025	155600	308936900	118600	118600	118600	118600	0
168	20241025	155500	308936900	118600	118600	118600	118600	0
169	20241025	155400	308936900	118600	118600	118600	118600	0
170	20241025	155300	308936900	118600	118600	118600	118600	0
171	20241025	155200	308936900	118600	118600	118600	118600	0
172	20241025	155100	308936900	118600	118600	118600	118600	0
173	20241025	155000	308936900	118600	118600	118600	118600	0
174	20241025	154900	308936900	118600	118600	118600	118600	0
175	20241025	154800	308936900	118600	118600	118600	118600	0
176	20241025	154700	308936900	118600	118600	118600	118600	0
177	20241025	154600	308936900	118600	118600	118600	118600	0
178	20241025	154500	308936900	118600	118600	118600	118600	0
179	20241025	154400	308936900	118600	118600	118600	118600	0
180	20241025	154300	308936900	118600	118600	118600	118600	0
181	20241025	154200	308936900	118600	118600	118600	118600	0
182	20241025	154100	308936900	118600	118600	118600	118600	143
183	20241025	154000	308936900	118600	118600	118600	118600	0
184	20241025	153900	308936900	118600	118600	118600	118600	0
185	20241025	153800	308936900	118600	118600	118600	118600	0
186	20241025	153700	308936900	118600	118600	118600	118600	0
187	20241025	153600	308936900	118600	118600	118600	118600	0
188	20241025	153500	308936900	118600	118600	118600	118600	0
189	20241025	153400	308936900	118600	118600	118600	118600	0
190	20241025	153300	308936900	118600	118600	118600	118600	0
191	20241025	153200	308936900	118600	118600	118600	118600	0
192	20241025	153100	308936900	118600	118600	118600	118600	0
193	20241025	153000	308936900	118600	118600	118600	118600	143
194	20241025	152900	291977100	118900	118900	118900	118900	0
195	20241025	152800	291977100	118900	118900	118900	118900	0
196	20241025	152700	291977100	118900	118900	118900	118900	0
197	20241025	152600	291977100	118900	118900	118900	118900	0
198	20241025	152500	291977100	118900	118900	118900	118900	0
199	20241025	152400	291977100	118900	118900	118900	118900	0
200	20241025	152300	291977100	118900	118900	118900	118900	0
201	20241025	152200	291977100	118900	118900	118900	118900	0
202	20241025	152100	291977100	118900	118900	118900	118900	0
203	20241025	152000	291977100	118900	118900	118900	118900	0
204	20241025	151900	291977100	118900	118900	118900	118900	0
205	20241025	151800	291977100	118900	118900	118900	118900	3
206	20241025	151700	291620400	118900	118900	118900	118900	2
207	20241025	151600	291382600	118900	118900	118900	118900	14
208	20241025	151500	289718000	118900	118900	118900	118900	11
209	20241025	151400	288410100	118900	118900	118900	118800	10
210	20241025	151300	287221300	118900	118900	118900	118900	25
211	20241025	151200	284248800	118900	118900	118900	118900	22
212	20241025	151100	281633000	118900	118900	118900	118900	14
213	20241025	151000	279968400	118900	118900	118900	118900	15
214	20241025	150900	278184900	118900	118900	118900	118900	15
215	20241025	150800	276401400	118900	118900	118900	118900	7
216	20241025	150700	275569100	118900	118900	118900	118900	6
217	20241025	150600	274855700	118900	118900	118900	118800	25
218	20241025	150500	271883400	118900	119000	119000	118900	19
219	20241025	150400	269623500	119000	119000	119000	119000	17
220	20241025	150300	267600500	119000	118900	119000	118900	13
221	20241025	150200	266054700	118900	118900	118900	118900	19
222	20241025	150100	263795600	118900	118900	118900	118900	4
223	20241025	150000	263320000	118900	118900	118900	118900	7
224	20241025	145900	262487700	119000	118900	119000	118900	4
225	20241025	145800	262011900	118900	118900	118900	118900	7
226	20241025	145700	261179600	118900	118900	118900	118900	9
227	20241025	145600	260109500	118900	118900	118900	118900	4
228	20241025	145500	259633900	118900	118900	118900	118900	6
229	20241025	145400	258920500	118900	118900	118900	118900	4
230	20241025	145300	258444900	118900	118900	118900	118900	7
231	20241025	145200	257612600	118900	118900	118900	118900	4
232	20241025	145100	257137000	118900	118900	118900	118900	2
233	20241025	145000	256899200	118800	118800	118800	118800	2
234	20241025	144900	256661600	118800	118800	118800	118800	2
235	20241025	144800	256424000	118800	118800	118800	118800	2
236	20241025	144700	256186400	118800	118700	118800	118700	3
237	20241025	144600	255830200	118700	118700	118700	118700	3
238	20241025	144500	255474100	118700	118700	118700	118700	2
239	20241025	144400	255236700	118700	118300	118700	118300	4
240	20241025	144300	254763100	117800	117800	117800	117800	6
241	20241025	144200	254056300	117800	117800	117800	117800	2
242	20241025	144100	253820700	117700	117700	117700	117700	4
243	20241025	144000	253349900	117800	117800	117800	117800	2
244	20241025	143900	253114300	117800	117800	117800	117800	1
245	20241025	143800	252996500	117800	117800	117800	117800	3
246	20241025	143700	252643100	117700	117700	117700	117700	1
247	20241025	143600	252525400	117700	117700	117700	117700	2
248	20241025	143500	252290000	117700	117700	117700	117700	4
249	20241025	143400	251819200	117700	117700	117700	117700	0
250	20241025	143300	251819200	117700	117700	117700	117700	0
251	20241025	143200	251819200	117700	117700	117700	117700	0
252	20241025	143100	251819200	117700	117700	117700	117700	0
253	20241025	143000	251819200	117700	117700	117700	117700	0
254	20241025	142900	251819200	117700	117700	117700	117700	0
255	20241025	142800	251819200	117700	117700	117700	117700	0
256	20241025	142700	251819200	117700	117700	117700	117700	0
257	20241025	142600	251819200	117700	117700	117700	117700	0
258	20241025	142500	251819200	117700	117700	117700	117700	0
259	20241025	142400	251819200	117700	117700	117700	117700	0
260	20241025	142300	251819200	117700	117700	117700	117700	0
261	20241025	142200	251819200	117700	117700	117700	117700	10
262	20241025	142100	250642200	117700	117700	117700	117700	0
263	20241025	142000	250642200	117700	117700	117700	117700	0
264	20241025	141900	250642200	117700	117700	117700	117700	0
265	20241025	141800	250642200	117700	117700	117700	117700	0
266	20241025	141700	250642200	117700	117700	117700	117700	0
267	20241025	141600	250642200	117700	117700	117700	117700	0
268	20241025	141500	250642200	117700	117700	117700	117700	0
269	20241025	141400	250642200	117700	117700	117700	117700	0
270	20241025	141300	250642200	117700	117700	117700	117700	0
271	20241025	141200	250642200	117700	117700	117700	117700	1
272	20241025	141100	250524500	117300	117300	117300	117300	0
273	20241025	141000	250524500	117300	117300	117300	117300	3
274	20241025	140900	250172600	117300	117300	117300	117300	0
275	20241025	140800	250172600	117300	117300	117300	117300	0
276	20241025	140700	250172600	117300	117400	117400	117300	2
277	20241025	140600	249937900	117700	117700	117700	117700	0
278	20241025	140500	249937900	117700	117700	117700	117700	0
279	20241025	140400	249937900	117700	117700	117700	117700	0
280	20241025	140300	249937900	117700	117700	117700	117700	0
281	20241025	140200	249937900	117700	117700	117700	117700	0
282	20241025	140100	249937900	117700	117700	117700	117700	0
283	20241025	140000	249937900	117700	117700	117700	117700	0
284	20241025	135900	249937900	117700	117700	117700	117700	0
285	20241025	135800	249937900	117700	117700	117700	117700	0
286	20241025	135700	249937900	117700	117700	117700	117700	0
287	20241025	135600	249937900	117700	117600	117700	117600	5
288	20241025	135500	249349500	117700	117700	117700	117700	0
289	20241025	135400	249349500	117700	117700	117700	117700	0
290	20241025	135300	249349500	117700	117700	117700	117700	0
291	20241025	135200	249349500	117700	117700	117700	117700	0
292	20241025	135100	249349500	117700	117700	117700	117700	0
293	20241025	135000	249349500	117700	117700	117700	117700	0
294	20241025	134900	249349500	117700	117700	117700	117700	0
295	20241025	134800	249349500	117700	117700	117700	117700	0
296	20241025	134700	249349500	117700	117700	117700	117700	0
297	20241025	134600	249349500	117700	117700	117700	117700	0
298	20241025	134500	249349500	117700	117700	117700	117700	0
299	20241025	134400	249349500	117700	117700	117700	117700	1
300	20241025	134300	249231800	117100	117100	117100	117100	0
301	20241025	134200	249231800	117100	117100	117100	117100	0
302	20241025	134100	249231800	117100	117100	117100	117100	0
303	20241025	134000	249231800	117100	117100	117100	117100	0
304	20241025	133900	249231800	117100	117100	117100	117100	0
305	20241025	133800	249231800	117100	117100	117100	117100	0
306	20241025	133700	249231800	117100	117100	117100	117100	0
307	20241025	133600	249231800	117100	117100	117100	117100	0
308	20241025	133500	249231800	117100	117100	117100	117100	1
309	20241025	133400	249114700	117700	117700	117700	117700	0
310	20241025	133300	249114700	117700	117700	117700	117700	0
311	20241025	133200	249114700	117700	117700	117700	117700	0
312	20241025	133100	249114700	117700	117700	117700	117700	0
313	20241025	133000	249114700	117700	117700	117700	117700	0
314	20241025	132900	249114700	117700	117700	117700	117700	0
315	20241025	132800	249114700	117700	117700	117700	117700	1
316	20241025	132700	248997000	117100	117100	117100	117100	1
317	20241025	132600	248879900	117700	117700	117700	117700	0
318	20241025	132500	248879900	117700	117700	117700	117700	0
319	20241025	132400	248879900	117700	117700	117700	117700	0
320	20241025	132300	248879900	117700	117700	117700	117700	0
321	20241025	132200	248879900	117700	117700	117700	117700	0
322	20241025	132100	248879900	117700	117700	117700	117700	0
323	20241025	132000	248879900	117700	117700	117700	117700	0
324	20241025	131900	248879900	117700	117700	117700	117700	0
325	20241025	131800	248879900	117700	117700	117700	117700	0
326	20241025	131700	248879900	117700	117700	117700	117700	0
327	20241025	131600	248879900	117700	117700	117700	117700	0
328	20241025	131500	248879900	117700	117700	117700	117700	0
329	20241025	131400	248879900	117700	117700	117700	117700	0
330	20241025	131300	248879900	117700	117700	117700	117700	0
331	20241025	131200	248879900	117700	117700	117700	117700	0
332	20241025	131100	248879900	117700	117700	117700	117700	0
333	20241025	131000	248879900	117700	117700	117700	117700	0
334	20241025	130900	248879900	117700	117700	117700	117700	0
335	20241025	130800	248879900	117700	117700	117700	117700	0
336	20241025	130700	248879900	117700	117700	117700	117700	0
337	20241025	130600	248879900	117700	117700	117700	117700	0
338	20241025	130500	248879900	117700	117700	117700	117700	0
339	20241025	130400	248879900	117700	117700	117700	117700	0
340	20241025	130300	248879900	117700	117700	117700	117700	0
341	20241025	130200	248879900	117700	117700	117700	117700	0
342	20241025	130100	248879900	117700	117700	117700	117700	0
343	20241025	130000	248879900	117700	117700	117700	117700	0
344	20241025	125900	248879900	117700	117700	117700	117700	0
345	20241025	125800	248879900	117700	117700	117700	117700	0
346	20241025	125700	248879900	117700	117700	117700	117700	0
347	20241025	125600	248879900	117700	117700	117700	117700	0
348	20241025	125500	248879900	117700	117700	117700	117700	1
349	20241025	125400	248762200	116700	116700	116700	116700	0
350	20241025	125300	248762200	116700	116700	116700	116700	0
351	20241025	125200	248762200	116700	116700	116700	116700	0
352	20241025	125100	248762200	116700	116700	116700	116700	0
353	20241025	125000	248762200	116700	116700	116700	116700	0
354	20241025	124900	248762200	116700	116700	116700	116700	0
355	20241025	124800	248762200	116700	116700	116700	116700	0
356	20241025	124700	248762200	116700	116700	116700	116700	0
357	20241025	124600	248762200	116700	116700	116700	116700	0
358	20241025	124500	248762200	116700	116700	116700	116700	0
359	20241025	124400	248762200	116700	116700	116700	116700	0
360	20241025	124300	248762200	116700	116700	116700	116700	0
361	20241025	124200	248762200	116700	116700	116700	116700	0
362	20241025	124100	248762200	116700	116700	116700	116700	0
363	20241025	124000	248762200	116700	116700	116700	116700	0
364	20241025	123900	248762200	116700	116700	116700	116700	0
365	20241025	123800	248762200	116700	116700	116700	116700	0
366	20241025	123700	248762200	116700	116700	116700	116700	0
367	20241025	123600	248762200	116700	116700	116700	116700	0
368	20241025	123500	248762200	116700	116700	116700	116700	0
369	20241025	123400	248762200	116700	116700	116700	116700	35
370	20241025	123300	244677700	117200	117200	117200	117200	0
371	20241025	123200	244677700	117200	117200	117200	117200	0
372	20241025	123100	244677700	117200	117200	117200	117200	0
373	20241025	123000	244677700	117200	117200	117200	117200	0
374	20241025	122900	244677700	117200	117200	117200	117200	35
375	20241025	122800	240575700	117700	117700	117700	117700	0
376	20241025	122700	240575700	117700	117700	117700	117700	0
377	20241025	122600	240575700	117700	117700	117700	117700	1
378	20241025	122500	240458000	116700	116600	116700	116600	37
379	20241025	122400	236140300	117200	117200	117200	117200	0
380	20241025	122300	236140300	117200	117200	117200	117200	0
381	20241025	122200	236140300	117200	117200	117200	117200	0
382	20241025	122100	236140300	117200	117200	117200	117200	35
383	20241025	122000	232038300	116800	116800	116800	116800	0
384	20241025	121900	232038300	116800	116800	116800	116800	0
385	20241025	121800	232038300	116800	116800	116800	116800	0
386	20241025	121700	232038300	116800	116800	116800	116800	35
387	20241025	121600	227950300	117200	117200	117200	117200	0
388	20241025	121500	227950300	117200	117200	117200	117200	0
389	20241025	121400	227950300	117200	117200	117200	117200	0
390	20241025	121300	227950300	117200	117200	117200	117200	0
391	20241025	121200	227950300	117200	117200	117200	117200	35
392	20241025	121100	223848300	116700	116700	116700	116700	0
393	20241025	121000	223848300	116700	116700	116700	116700	0
394	20241025	120900	223848300	116700	116700	116700	116700	30
395	20241025	120800	220347300	117200	117200	117200	117200	0
396	20241025	120700	220347300	117200	117200	117200	117200	0
397	20241025	120600	220347300	117200	117200	117200	117200	0
398	20241025	120500	220347300	117200	117200	117200	117200	0
399	20241025	120400	220347300	117200	117200	117200	117200	0
400	20241025	120300	220347300	117200	117200	117200	117200	30
401	20241025	120200	216831300	116700	116700	116700	116700	0
402	20241025	120100	216831300	116700	116700	116700	116700	0
403	20241025	120000	216831300	116700	116700	116700	116700	0
404	20241025	115900	216831300	116700	116700	116700	116700	0
405	20241025	115800	216831300	116700	116700	116700	116700	0
406	20241025	115700	216831300	116700	116700	116700	116700	35
407	20241025	115600	212746800	117700	117700	117700	117700	0
408	20241025	115500	212746800	117700	117700	117700	117700	0
409	20241025	115400	212746800	117700	117700	117700	117700	0
410	20241025	115300	212746800	117700	117200	117700	117200	36
411	20241025	115200	208527100	116700	116700	116700	116700	0
412	20241025	115100	208527100	116700	116700	116700	116700	0
413	20241025	115000	208527100	116700	116700	116700	116700	0
414	20241025	114900	208527100	116700	116700	116700	116700	35
415	20241025	114800	204442600	117200	117200	117200	117200	0
416	20241025	114700	204442600	117200	117200	117200	117200	0
417	20241025	114600	204442600	117200	117200	117200	117200	0
418	20241025	114500	204442600	117200	117200	117200	117200	0
419	20241025	114400	204442600	117200	117200	117200	117200	35
420	20241025	114300	200340600	117700	117700	117700	117700	1
421	20241025	114200	200222900	116700	116700	116700	116700	0
422	20241025	114100	200222900	116700	116700	116700	116700	0
423	20241025	114000	200222900	116700	116700	116700	116700	35
424	20241025	113900	196138400	117200	117200	117200	117200	0
425	20241025	113800	196138400	117200	117200	117200	117200	0
426	20241025	113700	196138400	117200	117200	117200	117200	0
427	20241025	113600	196138400	117200	117200	117200	117200	0
428	20241025	113500	196138400	117200	117200	117200	117200	35
429	20241025	113400	192036400	116700	116700	116700	116700	0
430	20241025	113300	192036400	116700	116700	116700	116700	0
431	20241025	113200	192036400	116700	116700	116700	116700	0
432	20241025	113100	192036400	116700	116600	116700	116600	44
433	20241025	113000	186902500	117200	117200	117200	117200	0
434	20241025	112900	186902500	117200	117200	117200	117200	0
435	20241025	112800	186902500	117200	117200	117200	117200	0
436	20241025	112700	186902500	117200	117200	117200	117200	35
437	20241025	112600	182800500	116700	116700	116700	116700	0
438	20241025	112500	182800500	116700	116700	116700	116700	28
439	20241025	112400	179532900	116700	116700	116700	116700	0
440	20241025	112300	179532900	116700	116700	116700	116700	0
441	20241025	112200	179532900	116700	116700	116700	116700	0
442	20241025	112100	179532900	116700	116700	116700	116700	0
443	20241025	112000	179532900	116700	116700	116700	116700	0
444	20241025	111900	179532900	116700	116700	116700	116700	6
445	20241025	111800	178832700	117200	117200	117200	117200	0
446	20241025	111700	178832700	117200	117200	117200	117200	0
447	20241025	111600	178832700	117200	117200	117200	117200	0
448	20241025	111500	178832700	117200	117200	117200	117200	34
449	20241025	111400	174847900	116700	116700	116700	116700	0
450	20241025	111300	174847900	116700	116700	116700	116700	34
451	20241025	111200	170880100	116800	116800	116800	116800	1
452	20241025	111100	170763300	116700	116700	116700	116700	0
453	20241025	111000	170763300	116700	116700	116700	116700	1
454	20241025	110900	170646600	117200	117200	117200	117200	0
455	20241025	110800	170646600	117200	117200	117200	117200	35
456	20241025	110700	166544600	117600	117600	117600	117600	2
457	20241025	110600	166309400	116700	116700	116700	116700	28
458	20241025	110500	163041800	116600	116600	116600	116600	0
459	20241025	110400	163041800	116600	116600	116600	116600	6
460	20241025	110300	162342200	117700	117700	117700	117700	0
461	20241025	110200	162342200	117700	117700	117700	117700	0
462	20241025	110100	162342200	117700	117700	117700	117700	1
463	20241025	110000	162224500	117200	117200	117200	117200	34
464	20241025	105900	158239700	117800	117800	117800	117800	1
465	20241025	105800	158121900	116600	116600	116600	116600	16
466	20241025	105700	156256300	116600	116600	116600	116600	4
467	20241025	105600	155789900	118000	118000	118000	118000	1
468	20241025	105500	155671900	117000	116500	117000	116500	38
469	20241025	105400	151243400	117000	117000	117000	117000	0
470	20241025	105300	151243400	117000	117000	117000	117000	0
471	20241025	105200	151243400	117000	117000	117000	117000	0
472	20241025	105100	151243400	117000	117000	117000	117000	0
473	20241025	105000	151243400	117000	117000	117000	117000	1
474	20241025	104900	151126400	116600	116600	116600	116600	0
475	20241025	104800	151126400	116600	116600	116600	116600	0
476	20241025	104700	151126400	116600	116600	116600	116600	0
477	20241025	104600	151126400	116600	117200	117200	116600	249
478	20241025	104500	122051800	117100	117500	118300	117100	188
479	20241025	104400	99990200	118200	117600	118200	117500	68
480	20241025	104300	91996000	117600	118000	118000	117600	336
481	20241025	104200	52434500	118100	118100	118100	118100	0
482	20241025	104100	52434500	118100	118100	118100	118100	1
483	20241025	104000	52316400	118300	118300	118300	118300	0
484	20241025	103900	52316400	118300	118300	118300	118300	0
485	20241025	103800	52316400	118300	118300	118300	118300	0
486	20241025	103700	52316400	118300	118300	118300	118300	0
487	20241025	103600	52316400	118300	118300	118300	118300	1
488	20241025	103500	52198100	118300	118300	118300	118300	0
489	20241025	103400	52198100	118300	118300	118300	118300	0
490	20241025	103300	52198100	118300	118300	118300	118300	0
491	20241025	103200	52198100	118300	118300	118300	118300	0
492	20241025	103100	52198100	118300	118300	118300	118300	0
493	20241025	103000	52198100	118300	118300	118300	118300	0
494	20241025	102900	52198100	118300	118300	118300	118300	0
495	20241025	102800	52198100	118300	118300	118300	118300	0
496	20241025	102700	52198100	118300	118300	118300	118300	0
497	20241025	102600	52198100	118300	118300	118300	118300	0
498	20241025	102500	52198100	118300	118300	118300	118300	0
499	20241025	102400	52198100	118300	118300	118300	118300	0
500	20241025	102300	52198100	118300	118300	118300	118300	0
501	20241025	102200	52198100	118300	118300	118300	118300	0
502	20241025	102100	52198100	118300	118300	118300	118300	0
503	20241025	102000	52198100	118300	118300	118300	118300	0
504	20241025	101900	52198100	118300	118300	118300	118300	0
505	20241025	101800	52198100	118300	118300	118300	118300	0
506	20241025	101700	52198100	118300	118300	118300	118300	0
507	20241025	101600	52198100	118300	118300	118300	118300	0
508	20241025	101500	52198100	118300	118300	118300	118300	0
509	20241025	101400	52198100	118300	118300	118300	118300	0
510	20241025	101300	52198100	118300	118300	118300	118300	0
511	20241025	101200	52198100	118300	118300	118300	118300	0
512	20241025	101100	52198100	118300	118300	118300	118300	0
513	20241025	101000	52198100	118300	118300	118300	118300	0
514	20241025	100900	52198100	118300	118300	118300	118300	0
515	20241025	100800	52198100	118300	118300	118300	118300	0
516	20241025	100700	52198100	118300	118300	118300	118300	0
517	20241025	100600	52198100	118300	118300	118300	118300	0
518	20241025	100500	52198100	118300	118300	118300	118300	0
519	20241025	100400	52198100	118300	118300	118300	118300	0
520	20241025	100300	52198100	118300	118300	118300	118300	0
521	20241025	100200	52198100	118300	118300	118300	118300	1
522	20241025	100100	52079800	118200	118200	118200	118200	0
523	20241025	100000	52079800	118200	118200	118200	118200	0
524	20241025	095900	52079800	118200	118200	118200	118200	0
525	20241025	095800	52079800	118200	118200	118200	118200	0
526	20241025	095700	52079800	118200	118200	118200	118200	0
527	20241025	095600	52079800	118200	118200	118200	118200	0
528	20241025	095500	52079800	118200	118200	118200	118200	0
529	20241025	095400	52079800	118200	118300	118300	118200	24
530	20241025	095300	49242900	118700	118700	118700	118700	0
531	20241025	095200	49242900	118700	118700	118700	118700	1
532	20241025	095100	49124200	117800	117800	117800	117800	0
533	20241025	095000	49124200	117800	117800	117800	117800	0
534	20241025	094900	49124200	117800	118000	118000	117700	137
535	20241025	094800	32994900	118200	118200	118200	118200	0
536	20241025	094700	32994900	118200	118200	118200	118200	0
537	20241025	094600	32994900	118200	118200	118200	118200	0
538	20241025	094500	32994900	118200	118200	118200	118200	34
539	20241025	094400	28976100	118200	118200	118200	118200	0
540	20241025	094300	28976100	118200	118200	118200	118200	34
541	20241025	094200	24957300	118600	118600	118600	118600	0
542	20241025	094100	24957300	118600	118600	118600	118600	0
543	20241025	094000	24957300	118600	118600	118600	118600	0
544	20241025	093900	24957300	118600	119000	119000	118600	135
545	20241025	093800	8937500	119200	119200	119200	119200	0
546	20241025	093700	8937500	119200	119200	119200	119200	0
547	20241025	093600	8937500	119200	119200	119200	119200	0
548	20241025	093500	8937500	119200	119200	119200	119200	0
549	20241025	093400	8937500	119200	119200	119200	119200	0
550	20241025	093300	8937500	119200	119200	119200	119200	0
551	20241025	093200	8937500	119200	119200	119200	119200	0
552	20241025	093100	8937500	119200	119200	119200	119200	0
553	20241025	093000	8937500	119200	119200	119200	119200	0
554	20241025	092900	8937500	119200	119200	119200	119200	0
555	20241025	092800	8937500	119200	119200	119200	119200	0
556	20241025	092700	8937500	119200	119200	119200	119200	0
557	20241025	092600	8937500	119200	119200	119200	119200	0
558	20241025	092500	8937500	119200	119200	119200	119200	0
559	20241025	092400	8937500	119200	119200	119200	119200	0
560	20241025	092300	8937500	119200	119200	119200	119200	0
561	20241025	092200	8937500	119200	119200	119200	119200	0
562	20241025	092100	8937500	119200	119200	119200	119200	0
563	20241025	092000	8937500	119200	119200	119200	119200	0
564	20241025	091900	8937500	119200	119200	119200	119200	0
565	20241025	091800	8937500	119200	119200	119200	119200	0
566	20241025	091700	8937500	119200	119200	119200	119200	0
567	20241025	091600	8937500	119200	119200	119200	119200	0
568	20241025	091500	8937500	119200	119200	119200	119200	2
569	20241025	091400	8699100	119200	119200	119200	119200	0
570	20241025	091300	8699100	119200	119200	119200	119200	0
571	20241025	091200	8699100	119200	119200	119200	119200	1
572	20241025	091100	8579900	119100	119100	119100	119100	0
573	20241025	091000	8579900	119100	119100	119100	119100	0
574	20241025	090900	8579900	119100	119100	119100	119100	0
575	20241025	090800	8579900	119100	119100	119100	119100	0
576	20241025	090700	8579900	119100	119100	119100	119100	0
577	20241025	090600	8579900	119100	117700	119100	117700	6
578	20241025	090500	7872300	117500	117500	117500	117500	20
579	20241025	090400	5522300	117500	117500	117500	117500	35
580	20241025	090300	1409800	119400	119400	119400	119400	0
581	20241025	090200	1409800	119400	119400	119400	119400	0
582	20241025	090100	1409800	119400	119600	119600	116200	12
583	20241025	090000	0	119000	119000	119000	119000	0