KissMeData/003030/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183900	553015300	158300	158300	158300	158300	245
3	20241025	183800	553015300	158300	158300	158300	158300	0
4	20241025	183700	553015300	158300	158300	158300	158300	0
5	20241025	183600	553015300	158300	158300	158300	158300	0
6	20241025	183500	553015300	158300	158300	158300	158300	0
7	20241025	183400	553015300	158300	158300	158300	158300	0
8	20241025	183300	553015300	158300	158300	158300	158300	0
9	20241025	183200	553015300	158300	158300	158300	158300	0
10	20241025	183100	553015300	158300	158300	158300	158300	0
11	20241025	183000	553015300	158300	158300	158300	158300	0
12	20241025	182900	553015300	158300	158300	158300	158300	0
13	20241025	182800	553015300	158300	158300	158300	158300	0
14	20241025	182700	553015300	158300	158300	158300	158300	0
15	20241025	182600	553015300	158300	158300	158300	158300	0
16	20241025	182500	553015300	158300	158300	158300	158300	0
17	20241025	182400	553015300	158300	158300	158300	158300	0
18	20241025	182300	553015300	158300	158300	158300	158300	0
19	20241025	182200	553015300	158300	158300	158300	158300	0
20	20241025	182100	553015300	158300	158300	158300	158300	0
21	20241025	182000	553015300	158300	158300	158300	158300	0
22	20241025	181900	553015300	158300	158300	158300	158300	0
23	20241025	181800	553015300	158300	158300	158300	158300	0
24	20241025	181700	553015300	158300	158300	158300	158300	0
25	20241025	181600	553015300	158300	158300	158300	158300	0
26	20241025	181500	553015300	158300	158300	158300	158300	0
27	20241025	181400	553015300	158300	158300	158300	158300	0
28	20241025	181300	553015300	158300	158300	158300	158300	0
29	20241025	181200	553015300	158300	158300	158300	158300	0
30	20241025	181100	553015300	158300	158300	158300	158300	0
31	20241025	181000	553015300	158300	158300	158300	158300	0
32	20241025	180900	553015300	158300	158300	158300	158300	245
33	20241025	180800	553015300	158300	158300	158300	158300	0
34	20241025	180700	553015300	158300	158300	158300	158300	0
35	20241025	180600	553015300	158300	158300	158300	158300	0
36	20241025	180500	553015300	158300	158300	158300	158300	0
37	20241025	180400	553015300	158300	158300	158300	158300	0
38	20241025	180300	553015300	158300	158300	158300	158300	0
39	20241025	180200	553015300	158300	158300	158300	158300	0
40	20241025	180100	553015300	158300	158300	158300	158300	0
41	20241025	180000	553015300	158300	158300	158300	158300	0
42	20241025	175900	553015300	158300	158300	158300	158300	0
43	20241025	175800	553015300	158300	158300	158300	158300	0
44	20241025	175700	553015300	158300	158300	158300	158300	0
45	20241025	175600	553015300	158300	158300	158300	158300	0
46	20241025	175500	553015300	158300	158300	158300	158300	0
47	20241025	175400	553015300	158300	158300	158300	158300	0
48	20241025	175300	553015300	158300	158300	158300	158300	0
49	20241025	175200	553015300	158300	158300	158300	158300	0
50	20241025	175100	553015300	158300	158300	158300	158300	0
51	20241025	175000	553015300	158300	158300	158300	158300	0
52	20241025	174900	553015300	158300	158300	158300	158300	0
53	20241025	174800	553015300	158300	158300	158300	158300	0
54	20241025	174700	553015300	158300	158300	158300	158300	0
55	20241025	174600	553015300	158300	158300	158300	158300	0
56	20241025	174500	553015300	158300	158300	158300	158300	0
57	20241025	174400	553015300	158300	158300	158300	158300	0
58	20241025	174300	553015300	158300	158300	158300	158300	0
59	20241025	174200	553015300	158300	158300	158300	158300	0
60	20241025	174100	553015300	158300	158300	158300	158300	0
61	20241025	174000	553015300	158300	158300	158300	158300	0
62	20241025	173900	553015300	158300	158300	158300	158300	245
63	20241025	173800	553015300	158300	158300	158300	158300	0
64	20241025	173700	553015300	158300	158300	158300	158300	0
65	20241025	173600	553015300	158300	158300	158300	158300	0
66	20241025	173500	553015300	158300	158300	158300	158300	0
67	20241025	173400	553015300	158300	158300	158300	158300	0
68	20241025	173300	553015300	158300	158300	158300	158300	0
69	20241025	173200	553015300	158300	158300	158300	158300	0
70	20241025	173100	553015300	158300	158300	158300	158300	0
71	20241025	173000	553015300	158300	158300	158300	158300	0
72	20241025	172900	553015300	158300	158300	158300	158300	0
73	20241025	172800	553015300	158300	158300	158300	158300	0
74	20241025	172700	553015300	158300	158300	158300	158300	0
75	20241025	172600	553015300	158300	158300	158300	158300	0
76	20241025	172500	553015300	158300	158300	158300	158300	0
77	20241025	172400	553015300	158300	158300	158300	158300	0
78	20241025	172300	553015300	158300	158300	158300	158300	0
79	20241025	172200	553015300	158300	158300	158300	158300	0
80	20241025	172100	553015300	158300	158300	158300	158300	0
81	20241025	172000	553015300	158300	158300	158300	158300	0
82	20241025	171900	553015300	158300	158300	158300	158300	0
83	20241025	171800	553015300	158300	158300	158300	158300	0
84	20241025	171700	553015300	158300	158300	158300	158300	0
85	20241025	171600	553015300	158300	158300	158300	158300	0
86	20241025	171500	553015300	158300	158300	158300	158300	0
87	20241025	171400	553015300	158300	158300	158300	158300	0
88	20241025	171300	553015300	158300	158300	158300	158300	0
89	20241025	171200	553015300	158300	158300	158300	158300	0
90	20241025	171100	553015300	158300	158300	158300	158300	0
91	20241025	171000	553015300	158300	158300	158300	158300	0
92	20241025	170900	553015300	158300	158300	158300	158300	245
93	20241025	170800	553015300	158300	158300	158300	158300	0
94	20241025	170700	553015300	158300	158300	158300	158300	0
95	20241025	170600	553015300	158300	158300	158300	158300	0
96	20241025	170500	553015300	158300	158300	158300	158300	0
97	20241025	170400	553015300	158300	158300	158300	158300	0
98	20241025	170300	553015300	158300	158300	158300	158300	0
99	20241025	170200	553015300	158300	158300	158300	158300	0
100	20241025	170100	553015300	158300	158300	158300	158300	0
101	20241025	170000	553015300	158300	158300	158300	158300	0
102	20241025	165900	553015300	158300	158300	158300	158300	0
103	20241025	165800	553015300	158300	158300	158300	158300	0
104	20241025	165700	553015300	158300	158300	158300	158300	0
105	20241025	165600	553015300	158300	158300	158300	158300	0
106	20241025	165500	553015300	158300	158300	158300	158300	0
107	20241025	165400	553015300	158300	158300	158300	158300	0
108	20241025	165300	553015300	158300	158300	158300	158300	0
109	20241025	165200	553015300	158300	158300	158300	158300	0
110	20241025	165100	553015300	158300	158300	158300	158300	0
111	20241025	165000	553015300	158300	158300	158300	158300	0
112	20241025	164900	553015300	158300	158300	158300	158300	0
113	20241025	164800	553015300	158300	158300	158300	158300	0
114	20241025	164700	553015300	158300	158300	158300	158300	0
115	20241025	164600	553015300	158300	158300	158300	158300	0
116	20241025	164500	553015300	158300	158300	158300	158300	0
117	20241025	164400	553015300	158300	158300	158300	158300	0
118	20241025	164300	553015300	158300	158300	158300	158300	0
119	20241025	164200	553015300	158300	158300	158300	158300	0
120	20241025	164100	553015300	158300	158300	158300	158300	0
121	20241025	164000	553015300	158300	158300	158300	158300	0
122	20241025	163900	553015300	158300	158300	158300	158300	245
123	20241025	163800	553015300	158300	158300	158300	158300	0
124	20241025	163700	553015300	158300	158300	158300	158300	0
125	20241025	163600	553015300	158300	158300	158300	158300	0
126	20241025	163500	553015300	158300	158300	158300	158300	0
127	20241025	163400	553015300	158300	158300	158300	158300	0
128	20241025	163300	553015300	158300	158300	158300	158300	0
129	20241025	163200	553015300	158300	158300	158300	158300	0
130	20241025	163100	553015300	158300	158300	158300	158300	0
131	20241025	163000	553015300	158300	158300	158300	158300	0
132	20241025	162900	553015300	158300	158300	158300	158300	0
133	20241025	162800	553015300	158300	158300	158300	158300	0
134	20241025	162700	553015300	158300	158300	158300	158300	0
135	20241025	162600	553015300	158300	158300	158300	158300	0
136	20241025	162500	553015300	158300	158300	158300	158300	0
137	20241025	162400	553015300	158300	158300	158300	158300	0
138	20241025	162300	553015300	158300	158300	158300	158300	0
139	20241025	162200	553015300	158300	158300	158300	158300	0
140	20241025	162100	553015300	158300	158300	158300	158300	0
141	20241025	162000	553015300	158300	158300	158300	158300	0
142	20241025	161900	553015300	158300	158300	158300	158300	0
143	20241025	161800	553015300	158300	158300	158300	158300	0
144	20241025	161700	553015300	158300	158300	158300	158300	0
145	20241025	161600	553015300	158300	158300	158300	158300	0
146	20241025	161500	553015300	158300	158300	158300	158300	0
147	20241025	161400	553015300	158300	158300	158300	158300	0
148	20241025	161300	553015300	158300	158300	158300	158300	0
149	20241025	161200	553015300	158300	158300	158300	158300	0
150	20241025	161100	553015300	158300	158300	158300	158300	0
151	20241025	161000	553015300	158300	158300	158300	158300	0
152	20241025	160900	553015300	158300	158300	158300	158300	245
153	20241025	160800	553015300	158300	158300	158300	158300	0
154	20241025	160700	553015300	158300	158300	158300	158300	0
155	20241025	160600	553015300	158300	158300	158300	158300	0
156	20241025	160500	553015300	158300	158300	158300	158300	0
157	20241025	160400	553015300	158300	158300	158300	158300	0
158	20241025	160300	553015300	158300	158300	158300	158300	0
159	20241025	160200	553015300	158300	158300	158300	158300	0
160	20241025	160100	553015300	158300	158300	158300	158300	0
161	20241025	160000	553015300	158300	158300	158300	158300	0
162	20241025	155900	553015300	158300	158300	158300	158300	0
163	20241025	155800	553015300	158300	158300	158300	158300	0
164	20241025	155700	553015300	158300	158300	158300	158300	0
165	20241025	155600	553015300	158300	158300	158300	158300	0
166	20241025	155500	553015300	158300	158300	158300	158300	0
167	20241025	155400	553015300	158300	158300	158300	158300	0
168	20241025	155300	553015300	158300	158300	158300	158300	0
169	20241025	155200	553015300	158300	158300	158300	158300	0
170	20241025	155100	553015300	158300	158300	158300	158300	0
171	20241025	155000	553015300	158300	158300	158300	158300	0
172	20241025	154900	553015300	158300	158300	158300	158300	0
173	20241025	154800	553015300	158300	158300	158300	158300	0
174	20241025	154700	553015300	158300	158300	158300	158300	0
175	20241025	154600	553015300	158300	158300	158300	158300	0
176	20241025	154500	553015300	158300	158300	158300	158300	0
177	20241025	154400	553015300	158300	158300	158300	158300	0
178	20241025	154300	553015300	158300	158300	158300	158300	0
179	20241025	154200	553015300	158300	158300	158300	158300	0
180	20241025	154100	553015300	158300	158300	158300	158300	0
181	20241025	154000	553015300	158300	158300	158300	158300	0
182	20241025	153900	553015300	158300	158300	158300	158300	245
183	20241025	153800	553015300	158300	158300	158300	158300	0
184	20241025	153700	553015300	158300	158300	158300	158300	0
185	20241025	153600	553015300	158300	158300	158300	158300	0
186	20241025	153500	553015300	158300	158300	158300	158300	0
187	20241025	153400	553015300	158300	158300	158300	158300	0
188	20241025	153300	553015300	158300	158300	158300	158300	0
189	20241025	153200	553015300	158300	158300	158300	158300	0
190	20241025	153100	553015300	158300	158300	158300	158300	0
191	20241025	153000	553015300	158300	158300	158300	158300	245
192	20241025	152900	514231800	159400	159400	159400	159400	0
193	20241025	152800	514231800	159400	159400	159400	159400	0
194	20241025	152700	514231800	159400	159400	159400	159400	0
195	20241025	152600	514231800	159400	159400	159400	159400	0
196	20241025	152500	514231800	159400	159400	159400	159400	0
197	20241025	152400	514231800	159400	159400	159400	159400	0
198	20241025	152300	514231800	159400	159400	159400	159400	0
199	20241025	152200	514231800	159400	159400	159400	159400	0
200	20241025	152100	514231800	159400	159400	159400	159400	0
201	20241025	152000	514231800	159400	159400	159400	159400	0
202	20241025	151900	514231800	159400	159400	160000	159400	9
203	20241025	151800	512794400	160100	160300	160400	160100	45
204	20241025	151700	505585700	160300	159800	160300	159500	22
205	20241025	151600	502067100	160400	160500	160500	160100	91
206	20241025	151500	487475800	160500	160200	160600	160000	18
207	20241025	151400	484589800	160600	160700	160700	160400	63
208	20241025	151300	474475100	160700	160800	160800	160600	33
209	20241025	151200	469170900	160800	160400	160800	160400	37
210	20241025	151100	463223900	160000	160700	161000	160000	89
211	20241025	151000	448927300	160700	160500	160700	160500	35
212	20241025	150900	443305900	160300	160000	160300	160000	28
213	20241025	150800	438824200	160000	160000	160000	160000	59
214	20241025	150700	429384200	160000	159900	160000	159900	46
215	20241025	150600	422026300	159900	159900	160100	159800	105
216	20241025	150500	405241600	159800	159800	159800	159800	4
217	20241025	150400	404602400	159700	159600	159700	159600	6
218	20241025	150300	403644600	159600	160400	160400	159400	19
219	20241025	150200	400610800	159600	159400	159600	159400	16
220	20241025	150100	398059000	159300	159000	159300	159000	13
221	20241025	150000	395990000	159000	159000	159100	159000	14
222	20241025	145900	393763900	159000	159000	159000	159000	15
223	20241025	145800	391378900	158900	159000	159000	158800	10
224	20241025	145700	389790300	159000	158700	159000	158700	16
225	20241025	145600	387249000	158500	158500	158500	158500	6
226	20241025	145500	386298000	158400	158300	158400	158300	3
227	20241025	145400	385823000	158200	158400	158400	158100	12
228	20241025	145300	383924200	158400	158500	158500	158400	10
229	20241025	145200	382339700	158500	158400	158500	158400	14
230	20241025	145100	380121900	158500	158500	158500	158500	13
231	20241025	145000	378061400	158600	158900	158900	158600	78
232	20241025	144900	365678800	158900	158900	158900	158900	1
233	20241025	144800	365519900	158900	158900	158900	158900	0
234	20241025	144700	365519900	158900	158900	158900	158900	1
235	20241025	144600	365361000	158900	158900	158900	158900	0
236	20241025	144500	365361000	158900	158900	158900	158900	3
237	20241025	144400	364884300	159100	159100	159100	159000	20
238	20241025	144300	361703400	159200	159200	159200	159200	0
239	20241025	144200	361703400	159200	159200	159200	159200	2
240	20241025	144100	361385000	159300	159300	159300	159300	0
241	20241025	144000	361385000	159300	159300	159300	159300	0
242	20241025	143900	361385000	159300	159200	159300	159200	3
243	20241025	143800	360907300	159200	159200	159200	159200	4
244	20241025	143700	360270500	159200	159200	159200	159200	1
245	20241025	143600	360111300	159100	159100	159100	159100	4
246	20241025	143500	359474900	159100	159100	159100	159100	24
247	20241025	143400	355656500	159200	159300	159300	159200	13
248	20241025	143300	353586500	159400	159400	159400	159400	2
249	20241025	143200	353267700	159400	159400	159400	159400	1
250	20241025	143100	353108300	159500	159500	159500	159500	0
251	20241025	143000	353108300	159500	159500	159500	159500	0
252	20241025	142900	353108300	159500	159500	159500	159500	0
253	20241025	142800	353108300	159500	159500	159500	159500	0
254	20241025	142700	353108300	159500	159400	159500	159400	3
255	20241025	142600	352630000	159500	159500	159500	159500	0
256	20241025	142500	352630000	159500	159500	159500	159500	0
257	20241025	142400	352630000	159500	159500	159500	159500	0
258	20241025	142300	352630000	159500	159300	159500	159300	5
259	20241025	142200	351833100	159300	159300	159300	159300	0
260	20241025	142100	351833100	159300	159300	159400	159300	6
261	20241025	142000	350877200	159200	159200	159200	159200	0
262	20241025	141900	350877200	159200	159200	159200	159200	0
263	20241025	141800	350877200	159200	159200	159200	159200	1
264	20241025	141700	350718000	159600	159600	159600	159600	0
265	20241025	141600	350718000	159600	159600	159600	159600	0
266	20241025	141500	350718000	159600	159600	159600	159600	0
267	20241025	141400	350718000	159600	159600	159600	159600	0
268	20241025	141300	350718000	159600	159600	159600	159600	0
269	20241025	141200	350718000	159600	159600	159600	159600	0
270	20241025	141100	350718000	159600	159400	159600	159400	6
271	20241025	141000	349761400	159600	159600	159600	159600	14
272	20241025	140900	347527000	159400	159400	159400	159400	0
273	20241025	140800	347527000	159400	159400	159400	159400	0
274	20241025	140700	347527000	159400	159400	159400	159400	1
275	20241025	140600	347367600	159600	159400	159600	159400	8
276	20241025	140500	346091400	159500	159400	159500	159400	2
277	20241025	140400	345772500	159400	159400	159400	159400	0
278	20241025	140300	345772500	159400	159400	159400	159400	0
279	20241025	140200	345772500	159400	159300	159400	159300	9
280	20241025	140100	344338200	159300	159300	159300	159300	1
281	20241025	140000	344178900	159300	159300	159300	159300	6
282	20241025	135900	343223100	159300	159300	159300	159300	0
283	20241025	135800	343223100	159300	159700	159700	159300	158
284	20241025	135700	318023800	159800	159800	159800	159800	22
285	20241025	135600	314508200	159700	159700	159700	159700	0
286	20241025	135500	314508200	159700	159700	159700	159700	1
287	20241025	135400	314348500	159600	159600	159600	159600	0
288	20241025	135300	314348500	159600	159600	159600	159600	0
289	20241025	135200	314348500	159600	159600	159600	159600	0
290	20241025	135100	314348500	159600	159600	159600	159600	0
291	20241025	135000	314348500	159600	159600	159600	159600	0
292	20241025	134900	314348500	159600	159700	159700	159600	32
293	20241025	134800	309240200	159800	159800	159800	159800	5
294	20241025	134700	308441200	159600	160000	160000	159600	104
295	20241025	134600	291823000	160200	160200	160200	160200	0
296	20241025	134500	291823000	160200	160200	160200	160200	0
297	20241025	134400	291823000	160200	160200	160200	160200	0
298	20241025	134300	291823000	160200	160200	160200	160200	6
299	20241025	134200	290861800	160100	160100	160100	160100	2
300	20241025	134100	290541600	160000	160000	160000	160000	0
301	20241025	134000	290541600	160000	160000	160000	160000	2
302	20241025	133900	290221600	159800	160000	160100	159800	5
303	20241025	133800	289421800	160100	160100	160100	160100	0
304	20241025	133700	289421800	160100	160100	160100	160100	0
305	20241025	133600	289421800	160100	160100	160100	160100	0
306	20241025	133500	289421800	160100	160100	160100	160100	9
307	20241025	133400	287980900	160100	160100	160100	160100	0
308	20241025	133300	287980900	160100	160100	160100	160100	2
309	20241025	133200	287660700	160100	160100	160100	159400	95
310	20241025	133100	272477700	160300	160300	160300	160300	0
311	20241025	133000	272477700	160300	160200	160300	160200	13
312	20241025	132900	270394900	160200	160200	160200	160200	1
313	20241025	132800	270234700	160100	160100	160100	160100	0
314	20241025	132700	270234700	160100	160100	160100	160100	0
315	20241025	132600	270234700	160100	160100	160100	160100	0
316	20241025	132500	270234700	160100	160100	160100	160100	0
317	20241025	132400	270234700	160100	160100	160100	160100	0
318	20241025	132300	270234700	160100	160100	160100	160100	18
319	20241025	132200	267352900	160200	160200	160200	160200	0
320	20241025	132100	267352900	160200	160200	160200	160200	0
321	20241025	132000	267352900	160200	160200	160200	160200	20
322	20241025	131900	264148900	160300	160300	160300	160300	1
323	20241025	131800	263988600	160200	160200	160200	160200	0
324	20241025	131700	263988600	160200	160200	160200	160200	0
325	20241025	131600	263988600	160200	160200	160200	160200	0
326	20241025	131500	263988600	160200	160200	160200	160200	0
327	20241025	131400	263988600	160200	160100	160200	160100	5
328	20241025	131300	263187800	160000	160000	160000	160000	0
329	20241025	131200	263187800	160000	160100	160100	160000	5
330	20241025	131100	262387700	159800	159800	159800	159800	0
331	20241025	131000	262387700	159800	159800	160100	159800	9
332	20241025	130900	260948700	160100	159900	160100	159900	2
333	20241025	130800	260628700	159900	159900	159900	159900	0
334	20241025	130700	260628700	159900	159800	159900	159800	6
335	20241025	130600	259669800	159800	159800	159800	159800	1
336	20241025	130500	259510000	159800	160000	160000	159300	113
337	20241025	130400	241479900	160100	160100	160100	160100	39
338	20241025	130300	235236000	160100	160100	160100	160100	0
339	20241025	130200	235236000	160100	160400	160400	160100	66
340	20241025	130100	224654000	160400	160400	160400	160400	0
341	20241025	130000	224654000	160400	160400	160400	160400	1
342	20241025	125900	224493600	160400	160400	160400	160400	1
343	20241025	125800	224333200	160400	160400	160400	160400	0
344	20241025	125700	224333200	160400	160400	160400	160400	0
345	20241025	125600	224333200	160400	160400	160400	160400	1
346	20241025	125500	224172800	160400	160400	160400	160400	0
347	20241025	125400	224172800	160400	160400	160400	160400	0
348	20241025	125300	224172800	160400	160400	160400	160400	0
349	20241025	125200	224172800	160400	160400	160400	160400	1
350	20241025	125100	224012400	160400	160400	160400	160400	0
351	20241025	125000	224012400	160400	160400	160400	160400	0
352	20241025	124900	224012400	160400	160400	160400	160400	1
353	20241025	124800	223852000	160400	160400	160400	160400	0
354	20241025	124700	223852000	160400	160400	160400	160400	0
355	20241025	124600	223852000	160400	160400	160400	160400	1
356	20241025	124500	223691600	160400	160800	160800	160400	93
357	20241025	124400	208763700	160800	160800	160800	160800	1
358	20241025	124300	208602900	160900	160900	160900	160900	0
359	20241025	124200	208602900	160900	160900	160900	160900	5
360	20241025	124100	207798400	160900	160900	160900	160900	0
361	20241025	124000	207798400	160900	160900	160900	160900	0
362	20241025	123900	207798400	160900	160900	160900	160900	0
363	20241025	123800	207798400	160900	160900	160900	160900	0
364	20241025	123700	207798400	160900	160900	160900	160900	0
365	20241025	123600	207798400	160900	160900	160900	160900	0
366	20241025	123500	207798400	160900	160900	160900	160900	0
367	20241025	123400	207798400	160900	160900	160900	160900	0
368	20241025	123300	207798400	160900	160900	160900	160900	3
369	20241025	123200	207315700	160800	160800	160800	160800	1
370	20241025	123100	207154900	160800	160800	160800	160800	0
371	20241025	123000	207154900	160800	160800	160800	160800	2
372	20241025	122900	206833300	160800	160800	160800	160800	0
373	20241025	122800	206833300	160800	160800	160800	160800	2
374	20241025	122700	206511700	160800	160800	160800	160800	0
375	20241025	122600	206511700	160800	160800	160800	160800	0
376	20241025	122500	206511700	160800	160800	160800	160800	0
377	20241025	122400	206511700	160800	160800	160800	160800	0
378	20241025	122300	206511700	160800	160800	160800	160800	2
379	20241025	122200	206190100	160800	160800	160800	160800	0
380	20241025	122100	206190100	160800	160800	160800	160800	0
381	20241025	122000	206190100	160800	160800	160800	160800	2
382	20241025	121900	205868500	160800	160800	160800	160800	0
383	20241025	121800	205868500	160800	160800	160800	160800	0
384	20241025	121700	205868500	160800	160800	160800	160800	0
385	20241025	121600	205868500	160800	160800	160800	160800	0
386	20241025	121500	205868500	160800	160800	160800	160800	0
387	20241025	121400	205868500	160800	160800	160800	160800	0
388	20241025	121300	205868500	160800	160800	160800	160800	0
389	20241025	121200	205868500	160800	160900	160900	160800	11
390	20241025	121100	204099500	161000	161000	161000	161000	9
391	20241025	121000	202650500	161100	161100	161100	161100	2
392	20241025	120900	202328300	161100	161100	161100	161100	0
393	20241025	120800	202328300	161100	161100	161100	161100	0
394	20241025	120700	202328300	161100	161100	161100	161100	0
395	20241025	120600	202328300	161100	161100	161100	161100	0
396	20241025	120500	202328300	161100	161100	161100	161100	0
397	20241025	120400	202328300	161100	161100	161100	161100	6
398	20241025	120300	201361700	161100	161100	161100	161100	11
399	20241025	120200	199589600	161100	161100	161100	161100	0
400	20241025	120100	199589600	161100	161100	161100	161100	0
401	20241025	120000	199589600	161100	161100	161100	161100	0
402	20241025	115900	199589600	161100	161100	161100	161100	0
403	20241025	115800	199589600	161100	161100	161100	161100	0
404	20241025	115700	199589600	161100	161100	161100	161100	0
405	20241025	115600	199589600	161100	161100	161100	161100	0
406	20241025	115500	199589600	161100	161100	161100	161100	1
407	20241025	115400	199428500	161500	161500	161500	161500	0
408	20241025	115300	199428500	161500	161500	161500	161300	7
409	20241025	115200	198299000	161300	161300	161300	161300	1
410	20241025	115100	198137700	161200	161200	161200	161200	0
411	20241025	115000	198137700	161200	161200	161200	161200	0
412	20241025	114900	198137700	161200	161100	161200	161100	5
413	20241025	114800	197332100	161000	161000	161000	161000	7
414	20241025	114700	196205100	161000	161000	161000	161000	0
415	20241025	114600	196205100	161000	161000	161000	161000	0
416	20241025	114500	196205100	161000	161000	161000	161000	0
417	20241025	114400	196205100	161000	161000	161000	161000	1
418	20241025	114300	196044100	161000	161000	161000	161000	0
419	20241025	114200	196044100	161000	161000	161000	161000	0
420	20241025	114100	196044100	161000	161000	161000	161000	2
421	20241025	114000	195722100	161700	161700	161700	161700	0
422	20241025	113900	195722100	161700	161700	161700	161700	0
423	20241025	113800	195722100	161700	161700	161700	161700	0
424	20241025	113700	195722100	161700	161700	161700	161700	0
425	20241025	113600	195722100	161700	161700	161700	161700	1
426	20241025	113500	195560400	160700	160700	160700	160700	0
427	20241025	113400	195560400	160700	160600	160700	160600	30
428	20241025	113300	190739700	160500	160500	160500	160500	0
429	20241025	113200	190739700	160500	160500	160500	160500	1
430	20241025	113100	190579200	160400	160400	160400	160400	1
431	20241025	113000	190418800	160400	160400	160400	160400	0
432	20241025	112900	190418800	160400	160400	160400	160400	0
433	20241025	112800	190418800	160400	160400	160400	160400	0
434	20241025	112700	190418800	160400	160400	160400	160400	0
435	20241025	112600	190418800	160400	160500	160500	160300	29
436	20241025	112500	185766300	160500	160500	160500	160500	0
437	20241025	112400	185766300	160500	160500	160500	160500	0
438	20241025	112300	185766300	160500	160500	160500	160500	0
439	20241025	112200	185766300	160500	160500	160500	160500	0
440	20241025	112100	185766300	160500	160500	160500	160500	0
441	20241025	112000	185766300	160500	160500	160500	160500	1
442	20241025	111900	185605800	160500	160500	160500	160500	1
443	20241025	111800	185445300	160600	160600	160600	160600	0
444	20241025	111700	185445300	160600	160600	160600	160600	0
445	20241025	111600	185445300	160600	160600	160600	160600	1
446	20241025	111500	185284700	160500	160500	160500	160500	1
447	20241025	111400	185124200	160500	160500	160500	160500	0
448	20241025	111300	185124200	160500	160500	160500	160500	1
449	20241025	111200	184963700	160500	160500	160500	160500	1
450	20241025	111100	184803200	160500	160500	160500	160500	0
451	20241025	111000	184803200	160500	160500	160500	160500	2
452	20241025	110900	184482200	160500	160500	160500	160500	0
453	20241025	110800	184482200	160500	160500	160500	160500	0
454	20241025	110700	184482200	160500	160500	160500	160500	0
455	20241025	110600	184482200	160500	160500	160500	160500	1
456	20241025	110500	184321700	160500	160500	160500	160500	19
457	20241025	110400	181272200	160500	160500	160500	160500	0
458	20241025	110300	181272200	160500	160500	160500	160500	0
459	20241025	110200	181272200	160500	160500	160500	160500	0
460	20241025	110100	181272200	160500	160500	160500	160500	0
461	20241025	110000	181272200	160500	160500	160500	160500	0
462	20241025	105900	181272200	160500	160500	160500	160500	2
463	20241025	105800	180951200	160500	160500	160500	160500	0
464	20241025	105700	180951200	160500	160500	160500	160500	0
465	20241025	105600	180951200	160500	160500	160500	160500	0
466	20241025	105500	180951200	160500	160500	160500	160500	0
467	20241025	105400	180951200	160500	160500	160500	160500	0
468	20241025	105300	180951200	160500	160500	160500	160500	1
469	20241025	105200	180790700	160500	160500	160500	160500	0
470	20241025	105100	180790700	160500	160500	160500	160500	17
471	20241025	105000	178062200	160600	160600	160600	160600	1
472	20241025	104900	177901600	160500	160500	160500	160500	0
473	20241025	104800	177901600	160500	160500	160500	160500	0
474	20241025	104700	177901600	160500	160700	160700	160500	4
475	20241025	104600	177259200	160700	160700	160700	160700	0
476	20241025	104500	177259200	160700	160700	160700	160700	0
477	20241025	104400	177259200	160700	160700	160700	160700	1
478	20241025	104300	177098500	160600	160600	160600	160600	0
479	20241025	104200	177098500	160600	160600	160600	160600	0
480	20241025	104100	177098500	160600	160600	160600	160600	7
481	20241025	104000	175974300	160500	160500	160500	160500	1
482	20241025	103900	175813800	160400	160400	160400	160400	0
483	20241025	103800	175813800	160400	160400	160400	160400	0
484	20241025	103700	175813800	160400	160400	160400	160400	9
485	20241025	103600	174370200	160300	160300	160300	160300	0
486	20241025	103500	174370200	160300	160300	160300	160300	1
487	20241025	103400	174209900	160300	160300	160300	160300	0
488	20241025	103300	174209900	160300	160300	160300	160300	0
489	20241025	103200	174209900	160300	160300	160300	160300	7
490	20241025	103100	173087800	160300	160900	160900	160300	60
491	20241025	103000	163465800	160700	160700	160700	160700	2
492	20241025	102900	163144400	160800	160500	160800	160500	4
493	20241025	102800	162502100	160400	160400	160400	160400	0
494	20241025	102700	162502100	160400	160700	160700	160400	10
495	20241025	102600	160897200	160900	160900	160900	160900	5
496	20241025	102500	160092700	161200	161200	161200	161200	0
497	20241025	102400	160092700	161200	161200	161200	161200	0
498	20241025	102300	160092700	161200	161200	161200	161200	12
499	20241025	102200	158158300	161200	161200	161200	161200	0
500	20241025	102100	158158300	161200	161200	161200	161200	0
501	20241025	102000	158158300	161200	160900	161200	160900	24
502	20241025	101900	154296200	160900	160900	160900	160900	0
503	20241025	101800	154296200	160900	160900	160900	160900	0
504	20241025	101700	154296200	160900	160900	160900	160900	0
505	20241025	101600	154296200	160900	160900	160900	160900	1
506	20241025	101500	154135300	160500	160500	160500	160500	0
507	20241025	101400	154135300	160500	160400	160500	160400	78
508	20241025	101300	141621300	160300	160300	160300	160300	0
509	20241025	101200	141621300	160300	160300	160300	160300	6
510	20241025	101100	140659500	160400	160400	160400	160400	14
511	20241025	101000	138413900	160400	160400	160400	160400	2
512	20241025	100900	138093100	160700	161200	161300	160500	11
513	20241025	100800	136324500	161300	161300	161300	161300	0
514	20241025	100700	136324500	161300	161300	161300	161300	0
515	20241025	100600	136324500	161300	161300	161300	161300	10
516	20241025	100500	134711500	161300	161300	161300	161300	0
517	20241025	100400	134711500	161300	161400	161400	161300	27
518	20241025	100300	130356300	161300	161300	161300	161300	6
519	20241025	100200	129388500	161200	161200	161200	161200	15
520	20241025	100100	126970500	160700	160700	160700	160700	1
521	20241025	100000	126809800	161000	161000	161000	161000	0
522	20241025	095900	126809800	161000	160500	161000	160500	39
523	20241025	095800	120546900	160500	160500	160500	160500	33
524	20241025	095700	115250400	160400	160400	160400	160400	0
525	20241025	095600	115250400	160400	160400	160400	160400	0
526	20241025	095500	115250400	160400	160400	160400	160400	1
527	20241025	095400	115090000	160500	160400	160500	160400	2
528	20241025	095300	114769100	160400	160400	160400	160400	70
529	20241025	095200	103541100	160500	160500	160500	160500	0
530	20241025	095100	103541100	160500	160500	160500	160500	0
531	20241025	095000	103541100	160500	160700	160700	160500	36
532	20241025	094900	97762300	160800	160800	160800	160800	0
533	20241025	094800	97762300	160800	160800	160800	160800	0
534	20241025	094700	97762300	160800	161200	161200	160800	106
535	20241025	094600	80707900	161300	161300	161300	161300	0
536	20241025	094500	80707900	161300	161300	161300	161300	1
537	20241025	094400	80546600	161400	161400	161400	161400	0
538	20241025	094300	80546600	161400	161400	161400	161400	0
539	20241025	094200	80546600	161400	161400	161400	161400	0
540	20241025	094100	80546600	161400	161400	161400	161400	0
541	20241025	094000	80546600	161400	161400	161400	161400	0
542	20241025	093900	80546600	161400	161400	161400	161400	1
543	20241025	093800	80385200	161700	161700	161700	161700	0
544	20241025	093700	80385200	161700	161700	161700	161700	0
545	20241025	093600	80385200	161700	161700	161700	161700	0
546	20241025	093500	80385200	161700	161700	161700	161700	0
547	20241025	093400	80385200	161700	161700	161700	161700	0
548	20241025	093300	80385200	161700	161700	161700	161700	0
549	20241025	093200	80385200	161700	161300	161800	161300	4
550	20241025	093100	79738900	161200	161600	161600	161200	4
551	20241025	093000	79093700	161300	161000	161500	161000	56
552	20241025	092900	70067000	161200	161200	161200	161200	5
553	20241025	092800	69261000	161300	161300	161300	161300	0
554	20241025	092700	69261000	161300	161300	161300	161300	0
555	20241025	092600	69261000	161300	161300	161300	161300	3
556	20241025	092500	68777100	161000	161000	161000	161000	0
557	20241025	092400	68777100	161000	161000	161300	161000	9
558	20241025	092300	67327800	160900	161000	161000	160900	18
559	20241025	092200	64430800	161600	161600	161600	161600	0
560	20241025	092100	64430800	161600	161600	161600	161600	0
561	20241025	092000	64430800	161600	161600	161600	161600	0
562	20241025	091900	64430800	161600	161600	161600	161600	0
563	20241025	091800	64430800	161600	161200	161600	161100	8
564	20241025	091700	63140200	161400	161400	161400	161400	0
565	20241025	091600	63140200	161400	161400	161400	161400	26
566	20241025	091500	58943800	161100	161400	161400	161100	22
567	20241025	091400	55399300	161100	161000	161200	161000	35
568	20241025	091300	49758600	160900	160900	160900	160900	22
569	20241025	091200	46218800	160800	161100	161100	160800	99
570	20241025	091100	30279300	161300	161300	161300	161300	0
571	20241025	091000	30279300	161300	161100	161300	161000	60
572	20241025	090900	20616900	161000	161000	161000	161000	0
573	20241025	090800	20616900	161000	161200	161200	161000	4
574	20241025	090700	19972400	160800	161000	161000	160800	5
575	20241025	090600	19167600	161000	160900	161000	160600	41
576	20241025	090500	12580500	160900	160700	160900	160700	14
577	20241025	090400	10329300	160900	160900	160900	160900	7
578	20241025	090300	9203000	161000	161500	161500	160700	39
579	20241025	090200	2916200	161800	162100	162100	161800	8
580	20241025	090100	1620000	162000	162000	162000	162000	0
581	20241025	090000	1620000	162000	162000	162000	162000	10