KissMeData/003830/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	103819300	123000	123000	123000	123000	26
3	20241002	184000	103819300	123000	123000	123000	123000	0
4	20241002	183900	103819300	123000	123000	123000	123000	0
5	20241002	183800	103819300	123000	123000	123000	123000	0
6	20241002	183700	103819300	123000	123000	123000	123000	0
7	20241002	183600	103819300	123000	123000	123000	123000	0
8	20241002	183500	103819300	123000	123000	123000	123000	0
9	20241002	183400	103819300	123000	123000	123000	123000	0
10	20241002	183300	103819300	123000	123000	123000	123000	0
11	20241002	183200	103819300	123000	123000	123000	123000	0
12	20241002	183100	103819300	123000	123000	123000	123000	0
13	20241002	183000	103819300	123000	123000	123000	123000	0
14	20241002	182900	103819300	123000	123000	123000	123000	0
15	20241002	182800	103819300	123000	123000	123000	123000	0
16	20241002	182700	103819300	123000	123000	123000	123000	0
17	20241002	182600	103819300	123000	123000	123000	123000	0
18	20241002	182500	103819300	123000	123000	123000	123000	0
19	20241002	182400	103819300	123000	123000	123000	123000	0
20	20241002	182300	103819300	123000	123000	123000	123000	0
21	20241002	182200	103819300	123000	123000	123000	123000	0
22	20241002	182100	103819300	123000	123000	123000	123000	0
23	20241002	182000	103819300	123000	123000	123000	123000	0
24	20241002	181900	103819300	123000	123000	123000	123000	0
25	20241002	181800	103819300	123000	123000	123000	123000	0
26	20241002	181700	103819300	123000	123000	123000	123000	0
27	20241002	181600	103819300	123000	123000	123000	123000	0
28	20241002	181500	103819300	123000	123000	123000	123000	0
29	20241002	181400	103819300	123000	123000	123000	123000	0
30	20241002	181300	103819300	123000	123000	123000	123000	0
31	20241002	181200	103819300	123000	123000	123000	123000	0
32	20241002	181100	103819300	123000	123000	123000	123000	26
33	20241002	181000	103819300	123000	123000	123000	123000	0
34	20241002	180900	103819300	123000	123000	123000	123000	0
35	20241002	180800	103819300	123000	123000	123000	123000	0
36	20241002	180700	103819300	123000	123000	123000	123000	0
37	20241002	180600	103819300	123000	123000	123000	123000	0
38	20241002	180500	103819300	123000	123000	123000	123000	0
39	20241002	180400	103819300	123000	123000	123000	123000	0
40	20241002	180300	103819300	123000	123000	123000	123000	0
41	20241002	180200	103819300	123000	123000	123000	123000	0
42	20241002	180100	103819300	123000	123000	123000	123000	0
43	20241002	180000	103819300	123000	123000	123000	123000	0
44	20241002	175900	103819300	123000	123000	123000	123000	0
45	20241002	175800	103819300	123000	123000	123000	123000	0
46	20241002	175700	103819300	123000	123000	123000	123000	0
47	20241002	175600	103819300	123000	123000	123000	123000	0
48	20241002	175500	103819300	123000	123000	123000	123000	0
49	20241002	175400	103819300	123000	123000	123000	123000	0
50	20241002	175300	103819300	123000	123000	123000	123000	0
51	20241002	175200	103819300	123000	123000	123000	123000	0
52	20241002	175100	103819300	123000	123000	123000	123000	0
53	20241002	175000	103819300	123000	123000	123000	123000	0
54	20241002	174900	103819300	123000	123000	123000	123000	0
55	20241002	174800	103819300	123000	123000	123000	123000	0
56	20241002	174700	103819300	123000	123000	123000	123000	0
57	20241002	174600	103819300	123000	123000	123000	123000	0
58	20241002	174500	103819300	123000	123000	123000	123000	0
59	20241002	174400	103819300	123000	123000	123000	123000	0
60	20241002	174300	103819300	123000	123000	123000	123000	0
61	20241002	174200	103819300	123000	123000	123000	123000	0
62	20241002	174100	103819300	123000	123000	123000	123000	26
63	20241002	174000	103819300	123000	123000	123000	123000	0
64	20241002	173900	103819300	123000	123000	123000	123000	0
65	20241002	173800	103819300	123000	123000	123000	123000	0
66	20241002	173700	103819300	123000	123000	123000	123000	0
67	20241002	173600	103819300	123000	123000	123000	123000	0
68	20241002	173500	103819300	123000	123000	123000	123000	0
69	20241002	173400	103819300	123000	123000	123000	123000	0
70	20241002	173300	103819300	123000	123000	123000	123000	0
71	20241002	173200	103819300	123000	123000	123000	123000	0
72	20241002	173100	103819300	123000	123000	123000	123000	0
73	20241002	173000	103819300	123000	123000	123000	123000	0
74	20241002	172900	103819300	123000	123000	123000	123000	0
75	20241002	172800	103819300	123000	123000	123000	123000	0
76	20241002	172700	103819300	123000	123000	123000	123000	0
77	20241002	172600	103819300	123000	123000	123000	123000	0
78	20241002	172500	103819300	123000	123000	123000	123000	0
79	20241002	172400	103819300	123000	123000	123000	123000	0
80	20241002	172300	103819300	123000	123000	123000	123000	0
81	20241002	172200	103819300	123000	123000	123000	123000	0
82	20241002	172100	103819300	123000	123000	123000	123000	0
83	20241002	172000	103819300	123000	123000	123000	123000	0
84	20241002	171900	103819300	123000	123000	123000	123000	0
85	20241002	171800	103819300	123000	123000	123000	123000	0
86	20241002	171700	103819300	123000	123000	123000	123000	0
87	20241002	171600	103819300	123000	123000	123000	123000	0
88	20241002	171500	103819300	123000	123000	123000	123000	0
89	20241002	171400	103819300	123000	123000	123000	123000	0
90	20241002	171300	103819300	123000	123000	123000	123000	0
91	20241002	171200	103819300	123000	123000	123000	123000	0
92	20241002	171100	103819300	123000	123000	123000	123000	26
93	20241002	171000	103819300	123000	123000	123000	123000	0
94	20241002	170900	103819300	123000	123000	123000	123000	0
95	20241002	170800	103819300	123000	123000	123000	123000	0
96	20241002	170700	103819300	123000	123000	123000	123000	0
97	20241002	170600	103819300	123000	123000	123000	123000	0
98	20241002	170500	103819300	123000	123000	123000	123000	0
99	20241002	170400	103819300	123000	123000	123000	123000	0
100	20241002	170300	103819300	123000	123000	123000	123000	0
101	20241002	170200	103819300	123000	123000	123000	123000	0
102	20241002	170100	103819300	123000	123000	123000	123000	0
103	20241002	170000	103819300	123000	123000	123000	123000	0
104	20241002	165900	103819300	123000	123000	123000	123000	0
105	20241002	165800	103819300	123000	123000	123000	123000	0
106	20241002	165700	103819300	123000	123000	123000	123000	0
107	20241002	165600	103819300	123000	123000	123000	123000	0
108	20241002	165500	103819300	123000	123000	123000	123000	0
109	20241002	165400	103819300	123000	123000	123000	123000	0
110	20241002	165300	103819300	123000	123000	123000	123000	0
111	20241002	165200	103819300	123000	123000	123000	123000	0
112	20241002	165100	103819300	123000	123000	123000	123000	0
113	20241002	165000	103819300	123000	123000	123000	123000	0
114	20241002	164900	103819300	123000	123000	123000	123000	0
115	20241002	164800	103819300	123000	123000	123000	123000	0
116	20241002	164700	103819300	123000	123000	123000	123000	0
117	20241002	164600	103819300	123000	123000	123000	123000	0
118	20241002	164500	103819300	123000	123000	123000	123000	0
119	20241002	164400	103819300	123000	123000	123000	123000	0
120	20241002	164300	103819300	123000	123000	123000	123000	0
121	20241002	164200	103819300	123000	123000	123000	123000	0
122	20241002	164100	103819300	123000	123000	123000	123000	26
123	20241002	164000	103819300	123000	123000	123000	123000	0
124	20241002	163900	103819300	123000	123000	123000	123000	0
125	20241002	163800	103819300	123000	123000	123000	123000	0
126	20241002	163700	103819300	123000	123000	123000	123000	0
127	20241002	163600	103819300	123000	123000	123000	123000	0
128	20241002	163500	103819300	123000	123000	123000	123000	0
129	20241002	163400	103819300	123000	123000	123000	123000	0
130	20241002	163300	103819300	123000	123000	123000	123000	0
131	20241002	163200	103819300	123000	123000	123000	123000	0
132	20241002	163100	103819300	123000	123000	123000	123000	0
133	20241002	163000	103819300	123000	123000	123000	123000	0
134	20241002	162900	103819300	123000	123000	123000	123000	0
135	20241002	162800	103819300	123000	123000	123000	123000	0
136	20241002	162700	103819300	123000	123000	123000	123000	0
137	20241002	162600	103819300	123000	123000	123000	123000	0
138	20241002	162500	103819300	123000	123000	123000	123000	0
139	20241002	162400	103819300	123000	123000	123000	123000	0
140	20241002	162300	103819300	123000	123000	123000	123000	0
141	20241002	162200	103819300	123000	123000	123000	123000	0
142	20241002	162100	103819300	123000	123000	123000	123000	0
143	20241002	162000	103819300	123000	123000	123000	123000	0
144	20241002	161900	103819300	123000	123000	123000	123000	0
145	20241002	161800	103819300	123000	123000	123000	123000	0
146	20241002	161700	103819300	123000	123000	123000	123000	0
147	20241002	161600	103819300	123000	123000	123000	123000	0
148	20241002	161500	103819300	123000	123000	123000	123000	0
149	20241002	161400	103819300	123000	123000	123000	123000	0
150	20241002	161300	103819300	123000	123000	123000	123000	0
151	20241002	161200	103819300	123000	123000	123000	123000	0
152	20241002	161100	103819300	123000	123000	123000	123000	26
153	20241002	161000	103819300	123000	123000	123000	123000	0
154	20241002	160900	103819300	123000	123000	123000	123000	0
155	20241002	160800	103819300	123000	123000	123000	123000	0
156	20241002	160700	103819300	123000	123000	123000	123000	0
157	20241002	160600	103819300	123000	123000	123000	123000	0
158	20241002	160500	103819300	123000	123000	123000	123000	0
159	20241002	160400	103819300	123000	123000	123000	123000	0
160	20241002	160300	103819300	123000	123000	123000	123000	0
161	20241002	160200	103819300	123000	123000	123000	123000	0
162	20241002	160100	103819300	123000	123000	123000	123000	0
163	20241002	160000	103819300	123000	123000	123000	123000	0
164	20241002	155900	103819300	123000	123000	123000	123000	0
165	20241002	155800	103819300	123000	123000	123000	123000	0
166	20241002	155700	103819300	123000	123000	123000	123000	0
167	20241002	155600	103819300	123000	123000	123000	123000	0
168	20241002	155500	103819300	123000	123000	123000	123000	0
169	20241002	155400	103819300	123000	123000	123000	123000	0
170	20241002	155300	103819300	123000	123000	123000	123000	0
171	20241002	155200	103819300	123000	123000	123000	123000	0
172	20241002	155100	103819300	123000	123000	123000	123000	0
173	20241002	155000	103819300	123000	123000	123000	123000	0
174	20241002	154900	103819300	123000	123000	123000	123000	0
175	20241002	154800	103819300	123000	123000	123000	123000	0
176	20241002	154700	103819300	123000	123000	123000	123000	0
177	20241002	154600	103819300	123000	123000	123000	123000	0
178	20241002	154500	103819300	123000	123000	123000	123000	0
179	20241002	154400	103819300	123000	123000	123000	123000	0
180	20241002	154300	103819300	123000	123000	123000	123000	0
181	20241002	154200	103819300	123000	123000	123000	123000	0
182	20241002	154100	103819300	123000	123000	123000	123000	26
183	20241002	154000	103819300	123000	123000	123000	123000	0
184	20241002	153900	103819300	123000	123000	123000	123000	0
185	20241002	153800	103819300	123000	123000	123000	123000	0
186	20241002	153700	103819300	123000	123000	123000	123000	0
187	20241002	153600	103819300	123000	123000	123000	123000	0
188	20241002	153500	103819300	123000	123000	123000	123000	0
189	20241002	153400	103819300	123000	123000	123000	123000	0
190	20241002	153300	103819300	123000	123000	123000	123000	0
191	20241002	153200	103819300	123000	123000	123000	123000	0
192	20241002	153100	103819300	123000	123000	123000	123000	0
193	20241002	153000	103819300	123000	123000	123000	123000	26
194	20241002	152900	100621300	123200	123200	123200	123200	0
195	20241002	152800	100621300	123200	123200	123200	123200	0
196	20241002	152700	100621300	123200	123200	123200	123200	0
197	20241002	152600	100621300	123200	123200	123200	123200	0
198	20241002	152500	100621300	123200	123200	123200	123200	0
199	20241002	152400	100621300	123200	123200	123200	123200	0
200	20241002	152300	100621300	123200	123200	123200	123200	0
201	20241002	152200	100621300	123200	123200	123200	123200	0
202	20241002	152100	100621300	123200	123200	123200	123200	0
203	20241002	152000	100621300	123200	123200	123200	123200	0
204	20241002	151900	100621300	123200	122900	123200	122900	14
205	20241002	151800	98900400	123200	123000	123200	122900	31
206	20241002	151700	95089700	123200	123200	123200	123200	1
207	20241002	151600	94966500	123200	123200	123200	123200	0
208	20241002	151500	94966500	123200	123200	123200	123200	1
209	20241002	151400	94843300	123000	123000	123000	123000	4
210	20241002	151300	94351300	123200	123200	123200	123200	0
211	20241002	151200	94351300	123200	123000	123200	123000	30
212	20241002	151100	90656500	123200	123200	123200	123200	0
213	20241002	151000	90656500	123200	123100	123200	123100	2
214	20241002	150900	90410200	123100	123100	123100	123100	1
215	20241002	150800	90287100	123200	123200	123200	123200	0
216	20241002	150700	90287100	123200	123200	123200	123200	0
217	20241002	150600	90287100	123200	123200	123200	123200	0
218	20241002	150500	90287100	123200	123200	123200	123200	0
219	20241002	150400	90287100	123200	123200	123200	123200	1
220	20241002	150300	90163900	123000	123000	123000	123000	1
221	20241002	150200	90040900	123200	123200	123200	123200	0
222	20241002	150100	90040900	123200	123200	123200	123200	0
223	20241002	150000	90040900	123200	123200	123200	123200	0
224	20241002	145900	90040900	123200	123200	123200	123200	0
225	20241002	145800	90040900	123200	123200	123200	123200	0
226	20241002	145700	90040900	123200	123200	123200	123200	0
227	20241002	145600	90040900	123200	123200	123200	123200	0
228	20241002	145500	90040900	123200	123200	123200	123200	0
229	20241002	145400	90040900	123200	123200	123200	123200	0
230	20241002	145300	90040900	123200	123200	123200	123200	0
231	20241002	145200	90040900	123200	123200	123200	123200	0
232	20241002	145100	90040900	123200	123100	123200	123100	2
233	20241002	145000	89794600	122900	122900	122900	122900	0
234	20241002	144900	89794600	122900	122900	122900	122900	1
235	20241002	144800	89671700	122900	122900	122900	122900	0
236	20241002	144700	89671700	122900	123000	123000	122900	15
237	20241002	144600	87827400	123200	123200	123200	123200	0
238	20241002	144500	87827400	123200	123200	123200	123200	0
239	20241002	144400	87827400	123200	123200	123200	123000	68
240	20241002	144300	79450000	123100	123000	123100	123000	10
241	20241002	144200	78219200	123000	123000	123000	123000	0
242	20241002	144100	78219200	123000	123000	123000	123000	0
243	20241002	144000	78219200	123000	123000	123000	123000	0
244	20241002	143900	78219200	123000	123000	123000	123000	0
245	20241002	143800	78219200	123000	123000	123000	123000	0
246	20241002	143700	78219200	123000	123000	123000	123000	0
247	20241002	143600	78219200	123000	123000	123000	123000	0
248	20241002	143500	78219200	123000	123000	123000	123000	0
249	20241002	143400	78219200	123000	123000	123000	123000	0
250	20241002	143300	78219200	123000	123000	123000	123000	0
251	20241002	143200	78219200	123000	123000	123000	123000	0
252	20241002	143100	78219200	123000	123000	123000	123000	0
253	20241002	143000	78219200	123000	123000	123000	123000	0
254	20241002	142900	78219200	123000	123000	123000	123000	0
255	20241002	142800	78219200	123000	123000	123000	123000	0
256	20241002	142700	78219200	123000	123000	123000	123000	0
257	20241002	142600	78219200	123000	123000	123000	123000	0
258	20241002	142500	78219200	123000	123000	123000	123000	0
259	20241002	142400	78219200	123000	123000	123000	123000	0
260	20241002	142300	78219200	123000	123000	123000	123000	0
261	20241002	142200	78219200	123000	123000	123000	123000	0
262	20241002	142100	78219200	123000	123000	123000	123000	0
263	20241002	142000	78219200	123000	123000	123000	123000	0
264	20241002	141900	78219200	123000	123000	123000	123000	0
265	20241002	141800	78219200	123000	123000	123000	123000	0
266	20241002	141700	78219200	123000	123000	123000	123000	0
267	20241002	141600	78219200	123000	123000	123000	123000	0
268	20241002	141500	78219200	123000	123000	123000	123000	0
269	20241002	141400	78219200	123000	123000	123000	123000	2
270	20241002	141300	77973200	123000	123000	123000	123000	0
271	20241002	141200	77973200	123000	123000	123000	123000	1
272	20241002	141100	77850200	123000	123000	123000	123000	0
273	20241002	141000	77850200	123000	123000	123000	123000	0
274	20241002	140900	77850200	123000	123000	123000	123000	0
275	20241002	140800	77850200	123000	123000	123000	123000	0
276	20241002	140700	77850200	123000	123000	123000	123000	0
277	20241002	140600	77850200	123000	123000	123000	123000	1
278	20241002	140500	77727200	123000	123000	123000	123000	0
279	20241002	140400	77727200	123000	123000	123000	123000	0
280	20241002	140300	77727200	123000	123000	123000	123000	0
281	20241002	140200	77727200	123000	123000	123000	123000	0
282	20241002	140100	77727200	123000	123000	123000	123000	0
283	20241002	140000	77727200	123000	123000	123000	123000	0
284	20241002	135900	77727200	123000	123000	123000	123000	0
285	20241002	135800	77727200	123000	123000	123000	123000	0
286	20241002	135700	77727200	123000	123000	123000	123000	0
287	20241002	135600	77727200	123000	123000	123000	123000	0
288	20241002	135500	77727200	123000	123000	123000	123000	0
289	20241002	135400	77727200	123000	123000	123000	123000	0
290	20241002	135300	77727200	123000	123000	123000	123000	0
291	20241002	135200	77727200	123000	123000	123000	123000	0
292	20241002	135100	77727200	123000	123000	123000	123000	0
293	20241002	135000	77727200	123000	123000	123000	123000	0
294	20241002	134900	77727200	123000	123000	123000	123000	0
295	20241002	134800	77727200	123000	123000	123000	123000	0
296	20241002	134700	77727200	123000	123100	123100	123000	20
297	20241002	134600	75267000	123100	123100	123100	123100	1
298	20241002	134500	75143900	123200	123200	123200	123200	0
299	20241002	134400	75143900	123200	123200	123200	123200	0
300	20241002	134300	75143900	123200	123200	123200	123200	0
301	20241002	134200	75143900	123200	123200	123200	123200	3
302	20241002	134100	74774300	123200	123200	123200	123200	0
303	20241002	134000	74774300	123200	123200	123200	123200	0
304	20241002	133900	74774300	123200	123200	123200	123200	0
305	20241002	133800	74774300	123200	123200	123200	123200	0
306	20241002	133700	74774300	123200	123200	123200	123200	0
307	20241002	133600	74774300	123200	123200	123200	123200	0
308	20241002	133500	74774300	123200	123200	123200	123200	0
309	20241002	133400	74774300	123200	123200	123200	123200	0
310	20241002	133300	74774300	123200	123200	123200	123200	0
311	20241002	133200	74774300	123200	123200	123200	123200	0
312	20241002	133100	74774300	123200	123200	123200	123200	0
313	20241002	133000	74774300	123200	123200	123200	123200	0
314	20241002	132900	74774300	123200	123200	123200	123200	0
315	20241002	132800	74774300	123200	123200	123200	123200	1
316	20241002	132700	74651100	122900	122900	122900	122900	0
317	20241002	132600	74651100	122900	123100	123100	122900	4
318	20241002	132500	74159300	123100	123100	123100	123100	0
319	20241002	132400	74159300	123100	123100	123100	123100	2
320	20241002	132300	73913100	123200	123200	123200	123200	0
321	20241002	132200	73913100	123200	123200	123200	123200	7
322	20241002	132100	73050700	123200	123200	123200	123200	0
323	20241002	132000	73050700	123200	123200	123200	123200	0
324	20241002	131900	73050700	123200	123200	123200	123200	0
325	20241002	131800	73050700	123200	123200	123200	123200	0
326	20241002	131700	73050700	123200	123200	123200	123200	0
327	20241002	131600	73050700	123200	123200	123200	123200	0
328	20241002	131500	73050700	123200	123200	123200	123200	1
329	20241002	131400	72927500	123100	123100	123100	123100	0
330	20241002	131300	72927500	123100	123100	123100	123100	5
331	20241002	131200	72312000	123100	123100	123100	123100	1
332	20241002	131100	72188900	123200	123200	123200	123200	0
333	20241002	131000	72188900	123200	123200	123200	123200	0
334	20241002	130900	72188900	123200	123200	123200	123200	0
335	20241002	130800	72188900	123200	123200	123200	123200	0
336	20241002	130700	72188900	123200	123200	123200	123200	0
337	20241002	130600	72188900	123200	123200	123200	123200	0
338	20241002	130500	72188900	123200	123200	123200	123200	0
339	20241002	130400	72188900	123200	123200	123200	123200	0
340	20241002	130300	72188900	123200	123200	123200	123200	0
341	20241002	130200	72188900	123200	123200	123200	123200	0
342	20241002	130100	72188900	123200	123000	123200	123000	5
343	20241002	130000	71573400	123000	123000	123000	123000	1
344	20241002	125900	71450400	122900	122900	122900	122900	0
345	20241002	125800	71450400	122900	122900	122900	122900	0
346	20241002	125700	71450400	122900	122900	122900	122900	1
347	20241002	125600	71327500	122900	122900	122900	122900	0
348	20241002	125500	71327500	122900	122900	122900	122900	0
349	20241002	125400	71327500	122900	122900	122900	122900	0
350	20241002	125300	71327500	122900	122900	122900	122900	0
351	20241002	125200	71327500	122900	122900	122900	122900	0
352	20241002	125100	71327500	122900	122900	122900	122900	3
353	20241002	125000	70958800	123000	123000	123000	123000	0
354	20241002	124900	70958800	123000	123000	123000	123000	0
355	20241002	124800	70958800	123000	123000	123000	123000	0
356	20241002	124700	70958800	123000	123000	123000	123000	2
357	20241002	124600	70712800	123000	123000	123000	123000	1
358	20241002	124500	70589800	123100	123100	123100	123100	0
359	20241002	124400	70589800	123100	123100	123100	123100	0
360	20241002	124300	70589800	123100	123100	123100	123100	0
361	20241002	124200	70589800	123100	123100	123100	123100	2
362	20241002	124100	70343600	123100	123100	123100	123100	0
363	20241002	124000	70343600	123100	123100	123100	123100	0
364	20241002	123900	70343600	123100	123100	123100	123100	0
365	20241002	123800	70343600	123100	123100	123100	123100	0
366	20241002	123700	70343600	123100	123100	123100	123100	0
367	20241002	123600	70343600	123100	123100	123100	123100	0
368	20241002	123500	70343600	123100	123100	123100	123100	0
369	20241002	123400	70343600	123100	123100	123100	123100	0
370	20241002	123300	70343600	123100	123100	123100	123100	0
371	20241002	123200	70343600	123100	123100	123100	123100	0
372	20241002	123100	70343600	123100	123100	123100	123100	0
373	20241002	123000	70343600	123100	123100	123100	123100	0
374	20241002	122900	70343600	123100	123100	123100	123100	0
375	20241002	122800	70343600	123100	123100	123100	123100	0
376	20241002	122700	70343600	123100	123100	123100	123100	0
377	20241002	122600	70343600	123100	123100	123100	123100	1
378	20241002	122500	70220500	123100	123100	123100	123100	0
379	20241002	122400	70220500	123100	123100	123100	123100	0
380	20241002	122300	70220500	123100	123100	123100	123100	0
381	20241002	122200	70220500	123100	123100	123100	123100	0
382	20241002	122100	70220500	123100	123100	123100	123100	0
383	20241002	122000	70220500	123100	123100	123100	123100	0
384	20241002	121900	70220500	123100	123200	123200	123100	2
385	20241002	121800	69974200	123100	123100	123100	123100	0
386	20241002	121700	69974200	123100	123100	123100	123100	0
387	20241002	121600	69974200	123100	123100	123100	123100	3
388	20241002	121500	69604900	123200	123200	123200	123200	1
389	20241002	121400	69481700	123100	123100	123100	123100	0
390	20241002	121300	69481700	123100	123100	123100	123100	0
391	20241002	121200	69481700	123100	123100	123100	123100	0
392	20241002	121100	69481700	123100	123100	123100	123100	0
393	20241002	121000	69481700	123100	123100	123100	123100	0
394	20241002	120900	69481700	123100	123100	123100	123100	0
395	20241002	120800	69481700	123100	123100	123100	123100	1
396	20241002	120700	69358600	123100	123100	123100	123100	0
397	20241002	120600	69358600	123100	123100	123100	123100	0
398	20241002	120500	69358600	123100	123100	123100	123100	0
399	20241002	120400	69358600	123100	123100	123100	123100	2
400	20241002	120300	69112400	123200	123200	123200	123200	0
401	20241002	120200	69112400	123200	123200	123200	123200	2
402	20241002	120100	68866000	123200	123200	123200	123200	0
403	20241002	120000	68866000	123200	123200	123200	123200	0
404	20241002	115900	68866000	123200	123200	123200	123200	0
405	20241002	115800	68866000	123200	123200	123200	123200	0
406	20241002	115700	68866000	123200	123200	123200	123200	0
407	20241002	115600	68866000	123200	123200	123200	123200	0
408	20241002	115500	68866000	123200	123200	123200	123200	1
409	20241002	115400	68742800	123200	123200	123200	123200	0
410	20241002	115300	68742800	123200	123200	123200	123200	0
411	20241002	115200	68742800	123200	123200	123200	123200	4
412	20241002	115100	68250000	123200	123200	123200	123200	0
413	20241002	115000	68250000	123200	123200	123200	123200	0
414	20241002	114900	68250000	123200	123200	123200	123200	0
415	20241002	114800	68250000	123200	123200	123200	123200	0
416	20241002	114700	68250000	123200	123200	123200	123200	0
417	20241002	114600	68250000	123200	123200	123200	123200	0
418	20241002	114500	68250000	123200	123200	123200	123200	0
419	20241002	114400	68250000	123200	123200	123200	123200	0
420	20241002	114300	68250000	123200	123200	123200	123200	0
421	20241002	114200	68250000	123200	123200	123200	123200	0
422	20241002	114100	68250000	123200	123200	123200	123200	0
423	20241002	114000	68250000	123200	123200	123200	123200	0
424	20241002	113900	68250000	123200	123200	123200	123200	0
425	20241002	113800	68250000	123200	123200	123200	123200	0
426	20241002	113700	68250000	123200	123200	123200	123200	0
427	20241002	113600	68250000	123200	123200	123200	123200	0
428	20241002	113500	68250000	123200	123200	123200	123200	0
429	20241002	113400	68250000	123200	123200	123200	123200	0
430	20241002	113300	68250000	123200	123200	123200	123200	3
431	20241002	113200	67880400	123300	123300	123300	123300	0
432	20241002	113100	67880400	123300	123300	123300	123300	0
433	20241002	113000	67880400	123300	123300	123300	123300	0
434	20241002	112900	67880400	123300	123300	123300	123300	0
435	20241002	112800	67880400	123300	123300	123300	123300	0
436	20241002	112700	67880400	123300	123300	123300	123300	0
437	20241002	112600	67880400	123300	123300	123300	123300	0
438	20241002	112500	67880400	123300	123300	123300	123300	0
439	20241002	112400	67880400	123300	123300	123300	123300	1
440	20241002	112300	67757100	122900	122900	122900	122900	0
441	20241002	112200	67757100	122900	122900	122900	122900	9
442	20241002	112100	66651000	123300	123300	123300	123300	0
443	20241002	112000	66651000	123300	123300	123300	123300	0
444	20241002	111900	66651000	123300	123300	123300	123300	0
445	20241002	111800	66651000	123300	123000	123300	123000	2
446	20241002	111700	66404700	122900	122900	122900	122900	0
447	20241002	111600	66404700	122900	122900	122900	122900	0
448	20241002	111500	66404700	122900	122900	122900	122900	0
449	20241002	111400	66404700	122900	122900	122900	122900	0
450	20241002	111300	66404700	122900	122900	122900	122900	66
451	20241002	111200	58293300	122900	123000	123000	122900	12
452	20241002	111100	56818300	122900	122900	122900	122900	0
453	20241002	111000	56818300	122900	122900	122900	122900	0
454	20241002	110900	56818300	122900	122900	122900	122900	0
455	20241002	110800	56818300	122900	122900	122900	122900	0
456	20241002	110700	56818300	122900	122900	122900	122900	0
457	20241002	110600	56818300	122900	122900	122900	122900	0
458	20241002	110500	56818300	122900	122900	122900	122900	0
459	20241002	110400	56818300	122900	122900	122900	122900	0
460	20241002	110300	56818300	122900	122900	122900	122900	0
461	20241002	110200	56818300	122900	122900	122900	122900	0
462	20241002	110100	56818300	122900	122900	122900	122900	0
463	20241002	110000	56818300	122900	122900	122900	122900	1
464	20241002	105900	56695400	122900	122900	122900	122900	0
465	20241002	105800	56695400	122900	122900	122900	122900	0
466	20241002	105700	56695400	122900	122900	122900	122900	0
467	20241002	105600	56695400	122900	122900	122900	122900	1
468	20241002	105500	56572500	123000	123000	123000	123000	0
469	20241002	105400	56572500	123000	123000	123000	123000	0
470	20241002	105300	56572500	123000	123000	123000	123000	0
471	20241002	105200	56572500	123000	123000	123000	123000	3
472	20241002	105100	56203500	123000	123000	123000	123000	0
473	20241002	105000	56203500	123000	123000	123000	123000	0
474	20241002	104900	56203500	123000	123000	123000	123000	0
475	20241002	104800	56203500	123000	123000	123000	123000	0
476	20241002	104700	56203500	123000	123000	123000	123000	0
477	20241002	104600	56203500	123000	123000	123000	123000	0
478	20241002	104500	56203500	123000	123000	123000	123000	0
479	20241002	104400	56203500	123000	123000	123000	123000	0
480	20241002	104300	56203500	123000	123000	123000	123000	0
481	20241002	104200	56203500	123000	123000	123000	123000	2
482	20241002	104100	55957500	123000	123000	123000	123000	0
483	20241002	104000	55957500	123000	123000	123000	123000	7
484	20241002	103900	55096500	123000	123000	123000	123000	7
485	20241002	103800	54235500	123100	123100	123100	123100	0
486	20241002	103700	54235500	123100	123100	123100	123100	1
487	20241002	103600	54112400	123000	123000	123000	123000	1
488	20241002	103500	53989400	123300	123300	123300	123300	1
489	20241002	103400	53866100	123200	123200	123200	123200	0
490	20241002	103300	53866100	123200	123300	123300	123200	4
491	20241002	103200	53373200	123200	123200	123200	123200	0
492	20241002	103100	53373200	123200	123200	123200	123200	0
493	20241002	103000	53373200	123200	123200	123200	123200	0
494	20241002	102900	53373200	123200	123200	123200	123200	0
495	20241002	102800	53373200	123200	123200	123200	123200	2
496	20241002	102700	53126800	123300	123300	123300	123300	0
497	20241002	102600	53126800	123300	123300	123300	123300	0
498	20241002	102500	53126800	123300	123300	123300	123300	0
499	20241002	102400	53126800	123300	123300	123300	123300	0
500	20241002	102300	53126800	123300	123300	123300	123300	0
501	20241002	102200	53126800	123300	123300	123300	123300	2
502	20241002	102100	52880200	123300	123300	123300	123300	0
503	20241002	102000	52880200	123300	123300	123300	123300	0
504	20241002	101900	52880200	123300	123300	123300	123300	0
505	20241002	101800	52880200	123300	123300	123300	123300	0
506	20241002	101700	52880200	123300	123300	123300	123300	0
507	20241002	101600	52880200	123300	123300	123300	123300	1
508	20241002	101500	52756900	123200	123200	123200	123200	0
509	20241002	101400	52756900	123200	123200	123200	123200	0
510	20241002	101300	52756900	123200	123200	123200	123200	1
511	20241002	101200	52633700	123300	123300	123300	123300	0
512	20241002	101100	52633700	123300	123300	123300	123300	0
513	20241002	101000	52633700	123300	123300	123300	123300	0
514	20241002	100900	52633700	123300	123300	123300	123300	0
515	20241002	100800	52633700	123300	123300	123300	123300	1
516	20241002	100700	52510400	122900	122900	122900	122900	0
517	20241002	100600	52510400	122900	122900	122900	122900	11
518	20241002	100500	51158500	122800	122800	122800	122800	0
519	20241002	100400	51158500	122800	122800	122800	122800	0
520	20241002	100300	51158500	122800	122800	122800	122800	0
521	20241002	100200	51158500	122800	122800	122800	122800	0
522	20241002	100100	51158500	122800	122800	122800	122800	0
523	20241002	100000	51158500	122800	122800	122800	122800	13
524	20241002	095900	49562100	123400	123400	123400	123400	0
525	20241002	095800	49562100	123400	123400	123400	123400	0
526	20241002	095700	49562100	123400	123400	123400	123400	4
527	20241002	095600	49068500	123400	123400	123400	123400	0
528	20241002	095500	49068500	123400	123400	123400	123400	0
529	20241002	095400	49068500	123400	123400	123400	123400	0
530	20241002	095300	49068500	123400	122700	123400	122700	32
531	20241002	095200	45138400	122600	122600	122600	122600	0
532	20241002	095100	45138400	122600	122600	122600	122600	0
533	20241002	095000	45138400	122600	122600	122600	122600	0
534	20241002	094900	45138400	122600	122600	122600	122600	1
535	20241002	094800	45015800	122600	122600	122600	122600	0
536	20241002	094700	45015800	122600	122700	122700	122600	2
537	20241002	094600	44770500	122700	122700	122700	122700	0
538	20241002	094500	44770500	122700	122700	122700	122700	1
539	20241002	094400	44647800	122600	122600	122600	122600	0
540	20241002	094300	44647800	122600	122600	122600	122600	0
541	20241002	094200	44647800	122600	122600	122600	122600	1
542	20241002	094100	44525200	122600	122600	122600	122600	24
543	20241002	094000	41582800	122700	122700	122700	122700	1
544	20241002	093900	41460100	122800	122800	122800	122800	0
545	20241002	093800	41460100	122800	122800	122800	122800	1
546	20241002	093700	41337300	123400	123400	123400	123400	0
547	20241002	093600	41337300	123400	123400	123400	123400	0
548	20241002	093500	41337300	123400	123400	123400	123400	0
549	20241002	093400	41337300	123400	123400	123400	123400	0
550	20241002	093300	41337300	123400	123400	123400	123400	0
551	20241002	093200	41337300	123400	123500	123500	123400	3
552	20241002	093100	40967000	123000	123100	123100	123000	42
553	20241002	093000	35799800	123500	123300	123500	123300	11
554	20241002	092900	34442400	123500	123500	123500	123500	0
555	20241002	092800	34442400	123500	123500	123500	123500	0
556	20241002	092700	34442400	123500	123500	123500	123500	0
557	20241002	092600	34442400	123500	123500	123500	123500	2
558	20241002	092500	34195400	123600	123500	123600	123500	28
559	20241002	092400	30736200	123500	123500	123500	123500	1
560	20241002	092300	30612700	123000	123300	123500	123000	24
561	20241002	092200	27654900	123200	123100	123200	123100	27
562	20241002	092100	24328900	123100	123100	123100	123100	0
563	20241002	092000	24328900	123100	123000	123100	123000	2
564	20241002	091900	24082800	122700	123000	123000	122700	16
565	20241002	091800	22119300	122700	122700	122700	122700	8
566	20241002	091700	21137700	123200	123200	123200	123200	0
567	20241002	091600	21137700	123200	123200	123200	123200	0
568	20241002	091500	21137700	123200	123200	123200	123200	0
569	20241002	091400	21137700	123200	122700	123200	122600	4
570	20241002	091300	20646600	123200	123100	123200	123100	3
571	20241002	091200	20277200	123200	122700	123200	122400	61
572	20241002	091100	12798200	122700	123200	123200	122700	52
573	20241002	091000	6410800	123700	123700	123700	123700	0
574	20241002	090900	6410800	123700	123200	123700	123200	3
575	20241002	090800	6040700	123200	123200	123200	123200	2
576	20241002	090700	5794300	123200	123700	123700	123200	2
577	20241002	090600	5547400	122900	123400	123400	122900	6
578	20241002	090500	4807500	123700	123700	123700	123700	0
579	20241002	090400	4807500	123700	123500	123700	123500	12
580	20241002	090300	3325200	123500	123100	123500	123100	11
581	20241002	090200	1968000	122900	122900	122900	122900	0
582	20241002	090100	1968000	122900	122900	122900	122900	0
583	20241002	090000	1968000	122900	123700	123700	122900	16