KissMeData/003650/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184100	233291300	92700	92700	92700	92700	11
3	20241022	184000	233291300	92700	92700	92700	92700	0
4	20241022	183900	233291300	92700	92700	92700	92700	0
5	20241022	183800	233291300	92700	92700	92700	92700	0
6	20241022	183700	233291300	92700	92700	92700	92700	0
7	20241022	183600	233291300	92700	92700	92700	92700	0
8	20241022	183500	233291300	92700	92700	92700	92700	0
9	20241022	183400	233291300	92700	92700	92700	92700	0
10	20241022	183300	233291300	92700	92700	92700	92700	0
11	20241022	183200	233291300	92700	92700	92700	92700	0
12	20241022	183100	233291300	92700	92700	92700	92700	0
13	20241022	183000	233291300	92700	92700	92700	92700	0
14	20241022	182900	233291300	92700	92700	92700	92700	0
15	20241022	182800	233291300	92700	92700	92700	92700	0
16	20241022	182700	233291300	92700	92700	92700	92700	0
17	20241022	182600	233291300	92700	92700	92700	92700	0
18	20241022	182500	233291300	92700	92700	92700	92700	0
19	20241022	182400	233291300	92700	92700	92700	92700	0
20	20241022	182300	233291300	92700	92700	92700	92700	0
21	20241022	182200	233291300	92700	92700	92700	92700	0
22	20241022	182100	233291300	92700	92700	92700	92700	0
23	20241022	182000	233291300	92700	92700	92700	92700	0
24	20241022	181900	233291300	92700	92700	92700	92700	0
25	20241022	181800	233291300	92700	92700	92700	92700	0
26	20241022	181700	233291300	92700	92700	92700	92700	0
27	20241022	181600	233291300	92700	92700	92700	92700	0
28	20241022	181500	233291300	92700	92700	92700	92700	0
29	20241022	181400	233291300	92700	92700	92700	92700	0
30	20241022	181300	233291300	92700	92700	92700	92700	0
31	20241022	181200	233291300	92700	92700	92700	92700	0
32	20241022	181100	233291300	92700	92700	92700	92700	11
33	20241022	181000	233291300	92700	92700	92700	92700	0
34	20241022	180900	233291300	92700	92700	92700	92700	0
35	20241022	180800	233291300	92700	92700	92700	92700	0
36	20241022	180700	233291300	92700	92700	92700	92700	0
37	20241022	180600	233291300	92700	92700	92700	92700	0
38	20241022	180500	233291300	92700	92700	92700	92700	0
39	20241022	180400	233291300	92700	92700	92700	92700	0
40	20241022	180300	233291300	92700	92700	92700	92700	0
41	20241022	180200	233291300	92700	92700	92700	92700	0
42	20241022	180100	233291300	92700	92700	92700	92700	0
43	20241022	180000	233291300	92700	92700	92700	92700	0
44	20241022	175900	233291300	92700	92700	92700	92700	0
45	20241022	175800	233291300	92700	92700	92700	92700	0
46	20241022	175700	233291300	92700	92700	92700	92700	0
47	20241022	175600	233291300	92700	92700	92700	92700	0
48	20241022	175500	233291300	92700	92700	92700	92700	0
49	20241022	175400	233291300	92700	92700	92700	92700	0
50	20241022	175300	233291300	92700	92700	92700	92700	0
51	20241022	175200	233291300	92700	92700	92700	92700	0
52	20241022	175100	233291300	92700	92700	92700	92700	0
53	20241022	175000	233291300	92700	92700	92700	92700	0
54	20241022	174900	233291300	92700	92700	92700	92700	0
55	20241022	174800	233291300	92700	92700	92700	92700	0
56	20241022	174700	233291300	92700	92700	92700	92700	0
57	20241022	174600	233291300	92700	92700	92700	92700	0
58	20241022	174500	233291300	92700	92700	92700	92700	0
59	20241022	174400	233291300	92700	92700	92700	92700	0
60	20241022	174300	233291300	92700	92700	92700	92700	0
61	20241022	174200	233291300	92700	92700	92700	92700	0
62	20241022	174100	233291300	92700	92700	92700	92700	11
63	20241022	174000	233291300	92700	92700	92700	92700	0
64	20241022	173900	233291300	92700	92700	92700	92700	0
65	20241022	173800	233291300	92700	92700	92700	92700	0
66	20241022	173700	233291300	92700	92700	92700	92700	0
67	20241022	173600	233291300	92700	92700	92700	92700	0
68	20241022	173500	233291300	92700	92700	92700	92700	0
69	20241022	173400	233291300	92700	92700	92700	92700	0
70	20241022	173300	233291300	92700	92700	92700	92700	0
71	20241022	173200	233291300	92700	92700	92700	92700	0
72	20241022	173100	233291300	92700	92700	92700	92700	0
73	20241022	173000	233291300	92700	92700	92700	92700	0
74	20241022	172900	233291300	92700	92700	92700	92700	0
75	20241022	172800	233291300	92700	92700	92700	92700	0
76	20241022	172700	233291300	92700	92700	92700	92700	0
77	20241022	172600	233291300	92700	92700	92700	92700	0
78	20241022	172500	233291300	92700	92700	92700	92700	0
79	20241022	172400	233291300	92700	92700	92700	92700	0
80	20241022	172300	233291300	92700	92700	92700	92700	0
81	20241022	172200	233291300	92700	92700	92700	92700	0
82	20241022	172100	233291300	92700	92700	92700	92700	0
83	20241022	172000	233291300	92700	92700	92700	92700	0
84	20241022	171900	233291300	92700	92700	92700	92700	0
85	20241022	171800	233291300	92700	92700	92700	92700	0
86	20241022	171700	233291300	92700	92700	92700	92700	0
87	20241022	171600	233291300	92700	92700	92700	92700	0
88	20241022	171500	233291300	92700	92700	92700	92700	0
89	20241022	171400	233291300	92700	92700	92700	92700	0
90	20241022	171300	233291300	92700	92700	92700	92700	0
91	20241022	171200	233291300	92700	92700	92700	92700	0
92	20241022	171100	233291300	92700	92700	92700	92700	11
93	20241022	171000	233291300	92700	92700	92700	92700	0
94	20241022	170900	233291300	92700	92700	92700	92700	0
95	20241022	170800	233291300	92700	92700	92700	92700	0
96	20241022	170700	233291300	92700	92700	92700	92700	0
97	20241022	170600	233291300	92700	92700	92700	92700	0
98	20241022	170500	233291300	92700	92700	92700	92700	0
99	20241022	170400	233291300	92700	92700	92700	92700	0
100	20241022	170300	233291300	92700	92700	92700	92700	0
101	20241022	170200	233291300	92700	92700	92700	92700	0
102	20241022	170100	233291300	92700	92700	92700	92700	0
103	20241022	170000	233291300	92700	92700	92700	92700	0
104	20241022	165900	233291300	92700	92700	92700	92700	0
105	20241022	165800	233291300	92700	92700	92700	92700	0
106	20241022	165700	233291300	92700	92700	92700	92700	0
107	20241022	165600	233291300	92700	92700	92700	92700	0
108	20241022	165500	233291300	92700	92700	92700	92700	0
109	20241022	165400	233291300	92700	92700	92700	92700	0
110	20241022	165300	233291300	92700	92700	92700	92700	0
111	20241022	165200	233291300	92700	92700	92700	92700	0
112	20241022	165100	233291300	92700	92700	92700	92700	0
113	20241022	165000	233291300	92700	92700	92700	92700	0
114	20241022	164900	233291300	92700	92700	92700	92700	0
115	20241022	164800	233291300	92700	92700	92700	92700	0
116	20241022	164700	233291300	92700	92700	92700	92700	0
117	20241022	164600	233291300	92700	92700	92700	92700	0
118	20241022	164500	233291300	92700	92700	92700	92700	0
119	20241022	164400	233291300	92700	92700	92700	92700	0
120	20241022	164300	233291300	92700	92700	92700	92700	0
121	20241022	164200	233291300	92700	92700	92700	92700	0
122	20241022	164100	233291300	92700	92700	92700	92700	11
123	20241022	164000	233291300	92700	92700	92700	92700	0
124	20241022	163900	233291300	92700	92700	92700	92700	0
125	20241022	163800	233291300	92700	92700	92700	92700	0
126	20241022	163700	233291300	92700	92700	92700	92700	0
127	20241022	163600	233291300	92700	92700	92700	92700	0
128	20241022	163500	233291300	92700	92700	92700	92700	0
129	20241022	163400	233291300	92700	92700	92700	92700	0
130	20241022	163300	233291300	92700	92700	92700	92700	0
131	20241022	163200	233291300	92700	92700	92700	92700	0
132	20241022	163100	233291300	92700	92700	92700	92700	0
133	20241022	163000	233291300	92700	92700	92700	92700	0
134	20241022	162900	233291300	92700	92700	92700	92700	0
135	20241022	162800	233291300	92700	92700	92700	92700	0
136	20241022	162700	233291300	92700	92700	92700	92700	0
137	20241022	162600	233291300	92700	92700	92700	92700	0
138	20241022	162500	233291300	92700	92700	92700	92700	0
139	20241022	162400	233291300	92700	92700	92700	92700	0
140	20241022	162300	233291300	92700	92700	92700	92700	0
141	20241022	162200	233291300	92700	92700	92700	92700	0
142	20241022	162100	233291300	92700	92700	92700	92700	0
143	20241022	162000	233291300	92700	92700	92700	92700	0
144	20241022	161900	233291300	92700	92700	92700	92700	0
145	20241022	161800	233291300	92700	92700	92700	92700	0
146	20241022	161700	233291300	92700	92700	92700	92700	0
147	20241022	161600	233291300	92700	92700	92700	92700	0
148	20241022	161500	233291300	92700	92700	92700	92700	0
149	20241022	161400	233291300	92700	92700	92700	92700	0
150	20241022	161300	233291300	92700	92700	92700	92700	0
151	20241022	161200	233291300	92700	92700	92700	92700	0
152	20241022	161100	233291300	92700	92700	92700	92700	11
153	20241022	161000	233291300	92700	92700	92700	92700	0
154	20241022	160900	233291300	92700	92700	92700	92700	0
155	20241022	160800	233291300	92700	92700	92700	92700	0
156	20241022	160700	233291300	92700	92700	92700	92700	0
157	20241022	160600	233291300	92700	92700	92700	92700	0
158	20241022	160500	233291300	92700	92700	92700	92700	0
159	20241022	160400	233291300	92700	92700	92700	92700	0
160	20241022	160300	233291300	92700	92700	92700	92700	0
161	20241022	160200	233291300	92700	92700	92700	92700	0
162	20241022	160100	233291300	92700	92700	92700	92700	0
163	20241022	160000	233291300	92700	92700	92700	92700	0
164	20241022	155900	233291300	92700	92700	92700	92700	0
165	20241022	155800	233291300	92700	92700	92700	92700	0
166	20241022	155700	233291300	92700	92700	92700	92700	0
167	20241022	155600	233291300	92700	92700	92700	92700	0
168	20241022	155500	233291300	92700	92700	92700	92700	0
169	20241022	155400	233291300	92700	92700	92700	92700	0
170	20241022	155300	233291300	92700	92700	92700	92700	0
171	20241022	155200	233291300	92700	92700	92700	92700	0
172	20241022	155100	233291300	92700	92700	92700	92700	0
173	20241022	155000	233291300	92700	92700	92700	92700	0
174	20241022	154900	233291300	92700	92700	92700	92700	0
175	20241022	154800	233291300	92700	92700	92700	92700	0
176	20241022	154700	233291300	92700	92700	92700	92700	0
177	20241022	154600	233291300	92700	92700	92700	92700	0
178	20241022	154500	233291300	92700	92700	92700	92700	0
179	20241022	154400	233291300	92700	92700	92700	92700	0
180	20241022	154300	233291300	92700	92700	92700	92700	0
181	20241022	154200	233291300	92700	92700	92700	92700	0
182	20241022	154100	233291300	92700	92700	92700	92700	11
183	20241022	154000	233291300	92700	92700	92700	92700	0
184	20241022	153900	233291300	92700	92700	92700	92700	0
185	20241022	153800	233291300	92700	92700	92700	92700	0
186	20241022	153700	233291300	92700	92700	92700	92700	0
187	20241022	153600	233291300	92700	92700	92700	92700	0
188	20241022	153500	233291300	92700	92700	92700	92700	0
189	20241022	153400	233291300	92700	92700	92700	92700	0
190	20241022	153300	233291300	92700	92700	92700	92700	0
191	20241022	153200	233291300	92700	92700	92700	92700	0
192	20241022	153100	233291300	92700	92700	92700	92700	0
193	20241022	153000	233291300	92700	92700	92700	92700	11
194	20241022	152900	232271600	92900	92900	92900	92900	0
195	20241022	152800	232271600	92900	92900	92900	92900	0
196	20241022	152700	232271600	92900	92900	92900	92900	0
197	20241022	152600	232271600	92900	92900	92900	92900	0
198	20241022	152500	232271600	92900	92900	92900	92900	0
199	20241022	152400	232271600	92900	92900	92900	92900	0
200	20241022	152300	232271600	92900	92900	92900	92900	0
201	20241022	152200	232271600	92900	92900	92900	92900	0
202	20241022	152100	232271600	92900	92900	92900	92900	0
203	20241022	152000	232271600	92900	92900	92900	92900	0
204	20241022	151900	232271600	92900	92900	92900	92900	0
205	20241022	151800	232271600	92900	92900	92900	92900	0
206	20241022	151700	232271600	92900	92900	92900	92900	0
207	20241022	151600	232271600	92900	92900	92900	92900	3
208	20241022	151500	231992900	92900	92900	92900	92900	1
209	20241022	151400	231900000	92900	92900	92900	92900	0
210	20241022	151300	231900000	92900	92800	92900	92700	13
211	20241022	151200	230693800	92700	92700	92700	92700	0
212	20241022	151100	230693800	92700	92700	92700	92700	0
213	20241022	151000	230693800	92700	92700	92700	92700	1
214	20241022	150900	230601100	92900	92900	92900	92900	1
215	20241022	150800	230508200	92900	92900	92900	92900	0
216	20241022	150700	230508200	92900	92900	92900	92900	0
217	20241022	150600	230508200	92900	92900	92900	92900	0
218	20241022	150500	230508200	92900	92900	92900	92900	0
219	20241022	150400	230508200	92900	92900	92900	92900	0
220	20241022	150300	230508200	92900	92900	92900	92900	0
221	20241022	150200	230508200	92900	92900	92900	92900	0
222	20241022	150100	230508200	92900	92900	92900	92900	0
223	20241022	150000	230508200	92900	92900	92900	92900	2
224	20241022	145900	230322400	92700	92700	92700	92700	0
225	20241022	145800	230322400	92700	92700	92700	92700	2
226	20241022	145700	230137000	92600	92600	92600	92600	0
227	20241022	145600	230137000	92600	92600	92600	92600	0
228	20241022	145500	230137000	92600	92600	92600	92600	0
229	20241022	145400	230137000	92600	92600	92600	92600	0
230	20241022	145300	230137000	92600	92600	92600	92600	0
231	20241022	145200	230137000	92600	92600	92600	92600	0
232	20241022	145100	230137000	92600	92600	92600	92600	0
233	20241022	145000	230137000	92600	92600	92600	92600	0
234	20241022	144900	230137000	92600	92600	92600	92600	4
235	20241022	144800	229766600	93200	93200	93200	93200	0
236	20241022	144700	229766600	93200	93200	93200	93200	0
237	20241022	144600	229766600	93200	93200	93200	93200	0
238	20241022	144500	229766600	93200	93200	93200	93200	0
239	20241022	144400	229766600	93200	93200	93200	93200	10
240	20241022	144300	228834600	93200	92600	93200	92600	12
241	20241022	144200	227717400	92600	92600	92600	92600	0
242	20241022	144100	227717400	92600	92600	92600	92600	0
243	20241022	144000	227717400	92600	92600	92600	92600	0
244	20241022	143900	227717400	92600	92600	92600	92600	0
245	20241022	143800	227717400	92600	92600	92600	92600	0
246	20241022	143700	227717400	92600	92600	92600	92600	0
247	20241022	143600	227717400	92600	92600	92600	92600	0
248	20241022	143500	227717400	92600	92600	92600	92600	0
249	20241022	143400	227717400	92600	92600	92600	92600	0
250	20241022	143300	227717400	92600	92600	92600	92600	0
251	20241022	143200	227717400	92600	92600	92600	92600	28
252	20241022	143100	225124600	92400	92400	92400	92400	0
253	20241022	143000	225124600	92400	92400	92400	92400	11
254	20241022	142900	224108200	91700	91700	91700	91700	0
255	20241022	142800	224108200	91700	91700	91700	91700	0
256	20241022	142700	224108200	91700	91700	91700	91700	0
257	20241022	142600	224108200	91700	91700	91700	91700	0
258	20241022	142500	224108200	91700	91700	91700	91700	0
259	20241022	142400	224108200	91700	91700	91700	91700	0
260	20241022	142300	224108200	91700	91700	91700	91700	0
261	20241022	142200	224108200	91700	91700	91700	91700	0
262	20241022	142100	224108200	91700	91700	91700	91700	0
263	20241022	142000	224108200	91700	91700	91700	91700	0
264	20241022	141900	224108200	91700	91700	91700	91700	2
265	20241022	141800	223924800	91700	91600	91700	91600	79
266	20241022	141700	216688300	91600	91600	91600	91600	0
267	20241022	141600	216688300	91600	91800	91800	91600	24
268	20241022	141500	214487400	91800	91900	91900	91800	15
269	20241022	141400	213110300	92000	92000	92000	92000	0
270	20241022	141300	213110300	92000	92000	92000	92000	1
271	20241022	141200	213018300	92000	92000	92000	92000	37
272	20241022	141100	209614300	92100	92100	92100	92100	0
273	20241022	141000	209614300	92100	92100	92100	92100	1
274	20241022	140900	209522200	92100	92100	92100	92100	0
275	20241022	140800	209522200	92100	92100	92100	92100	46
276	20241022	140700	205285600	92400	92600	92600	92000	113
277	20241022	140600	194846800	92500	92700	92700	92500	93
278	20241022	140500	186243800	92800	92800	92800	92800	0
279	20241022	140400	186243800	92800	92800	92800	92800	0
280	20241022	140300	186243800	92800	92800	92800	92800	1
281	20241022	140200	186151000	92800	93000	93000	92800	107
282	20241022	140100	176219400	93100	93100	93100	93100	0
283	20241022	140000	176219400	93100	93300	93300	93100	50
284	20241022	135900	171560000	93300	93300	93300	93300	0
285	20241022	135800	171560000	93300	93400	93400	93300	2
286	20241022	135700	171373300	93600	93600	93600	93600	0
287	20241022	135600	171373300	93600	93600	93600	93600	5
288	20241022	135500	170905300	93600	93700	93700	93600	117
289	20241022	135400	159952100	93500	93300	93500	93300	112
290	20241022	135300	149483100	93300	93500	93500	93300	10
291	20241022	135200	148549800	93700	93700	93700	93700	0
292	20241022	135100	148549800	93700	93700	93700	93700	2
293	20241022	135000	148362400	93700	93800	93800	93700	34
294	20241022	134900	145175200	93800	93800	93800	93800	2
295	20241022	134800	144987600	93900	93900	93900	93900	0
296	20241022	134700	144987600	93900	94000	94000	93700	116
297	20241022	134600	134103800	94000	94000	94000	94000	0
298	20241022	134500	134103800	94000	94100	94100	94000	12
299	20241022	134400	132975500	94200	94200	94200	94200	0
300	20241022	134300	132975500	94200	94200	94200	94200	0
301	20241022	134200	132975500	94200	94300	94300	94200	16
302	20241022	134100	131467900	94400	94400	94400	94400	0
303	20241022	134000	131467900	94400	94400	94400	94400	0
304	20241022	133900	131467900	94400	94600	94600	94400	72
305	20241022	133800	124670200	94700	94700	94700	94700	4
306	20241022	133700	124291400	95000	95000	95000	95000	0
307	20241022	133600	124291400	95000	95000	95000	95000	0
308	20241022	133500	124291400	95000	94800	95000	94800	64
309	20241022	133400	118214300	94800	94800	94800	94800	12
310	20241022	133300	117076700	94900	94900	94900	94900	0
311	20241022	133200	117076700	94900	94900	94900	94900	4
312	20241022	133100	116697100	95000	95000	95000	95000	8
313	20241022	133000	115937100	95000	95000	95000	95000	0
314	20241022	132900	115937100	95000	95000	95000	95000	18
315	20241022	132800	114227100	95100	95100	95100	95100	10
316	20241022	132700	113276100	95100	95100	95100	95100	0
317	20241022	132600	113276100	95100	95200	95200	95100	20
318	20241022	132500	111374000	95100	95100	95100	95100	18
319	20241022	132400	109662200	95100	95100	95100	95100	0
320	20241022	132300	109662200	95100	95200	95200	95100	20
321	20241022	132200	107760100	95100	95100	95100	95100	19
322	20241022	132100	105953200	95100	95100	95100	95100	0
323	20241022	132000	105953200	95100	95100	95100	95100	18
324	20241022	131900	104241400	95200	95200	95200	95200	12
325	20241022	131800	103099000	95200	95200	95200	95200	0
326	20241022	131700	103099000	95200	95200	95200	95200	19
327	20241022	131600	101290200	95200	95200	95200	95200	19
328	20241022	131500	99481400	95400	95400	95400	95400	0
329	20241022	131400	99481400	95400	95400	95400	95400	0
330	20241022	131300	99481400	95400	95400	95400	95400	6
331	20241022	131200	98909000	95400	95500	95500	95400	19
332	20241022	131100	97096300	95400	95400	95400	95400	0
333	20241022	131000	97096300	95400	95500	95500	95400	22
334	20241022	130900	94997200	95400	95400	95400	95400	19
335	20241022	130800	93184600	95500	95500	95500	95500	1
336	20241022	130700	93089100	95400	95400	95400	95400	37
337	20241022	130600	89559300	95500	95500	95500	95500	0
338	20241022	130500	89559300	95500	95300	95500	95300	31
339	20241022	130400	86601400	95200	95100	95200	95100	50
340	20241022	130300	81843400	95200	95300	95300	95200	33
341	20241022	130200	78700500	95400	95400	95400	95400	0
342	20241022	130100	78700500	95400	95400	95400	95400	6
343	20241022	130000	78128100	95500	95500	95500	95500	0
344	20241022	125900	78128100	95500	95500	95500	95500	0
345	20241022	125800	78128100	95500	95700	95700	95500	35
346	20241022	125700	74782800	95700	95700	95700	95700	0
347	20241022	125600	74782800	95700	95700	95700	95700	0
348	20241022	125500	74782800	95700	95700	95700	95700	6
349	20241022	125400	74208600	95700	95700	95700	95700	0
350	20241022	125300	74208600	95700	95700	95700	95700	0
351	20241022	125200	74208600	95700	95700	95700	95700	0
352	20241022	125100	74208600	95700	95700	95700	95700	0
353	20241022	125000	74208600	95700	95700	95700	95700	0
354	20241022	124900	74208600	95700	95700	95700	95700	0
355	20241022	124800	74208600	95700	95700	95700	95700	0
356	20241022	124700	74208600	95700	95700	95700	95700	0
357	20241022	124600	74208600	95700	95700	95700	95700	0
358	20241022	124500	74208600	95700	95700	95700	95700	0
359	20241022	124400	74208600	95700	95700	95700	95700	0
360	20241022	124300	74208600	95700	95700	95700	95700	0
361	20241022	124200	74208600	95700	95700	95700	95700	0
362	20241022	124100	74208600	95700	95700	95700	95700	0
363	20241022	124000	74208600	95700	95700	95700	95700	0
364	20241022	123900	74208600	95700	95700	95700	95700	0
365	20241022	123800	74208600	95700	95700	95700	95700	1
366	20241022	123700	74112900	95600	95600	95600	95600	0
367	20241022	123600	74112900	95600	95600	95600	95600	0
368	20241022	123500	74112900	95600	95600	95600	95600	0
369	20241022	123400	74112900	95600	95600	95600	95600	0
370	20241022	123300	74112900	95600	95600	95600	95600	0
371	20241022	123200	74112900	95600	95600	95600	95600	1
372	20241022	123100	74017300	95700	95700	95700	95700	0
373	20241022	123000	74017300	95700	95700	95700	95700	0
374	20241022	122900	74017300	95700	95700	95700	95700	0
375	20241022	122800	74017300	95700	95700	95700	95700	0
376	20241022	122700	74017300	95700	95700	95700	95700	0
377	20241022	122600	74017300	95700	95700	95700	95700	0
378	20241022	122500	74017300	95700	95700	95700	95700	0
379	20241022	122400	74017300	95700	95700	95700	95700	0
380	20241022	122300	74017300	95700	95700	95700	95700	0
381	20241022	122200	74017300	95700	95700	95700	95700	0
382	20241022	122100	74017300	95700	95700	95700	95700	0
383	20241022	122000	74017300	95700	95700	95700	95700	2
384	20241022	121900	73825900	95700	95700	95700	95700	0
385	20241022	121800	73825900	95700	95700	95700	95700	0
386	20241022	121700	73825900	95700	95700	95700	95700	1
387	20241022	121600	73730200	95700	95700	95700	95700	0
388	20241022	121500	73730200	95700	95700	95700	95700	0
389	20241022	121400	73730200	95700	95700	95700	95700	0
390	20241022	121300	73730200	95700	95700	95700	95700	0
391	20241022	121200	73730200	95700	95900	95900	95700	100
392	20241022	121100	64159500	95800	95800	95800	95800	0
393	20241022	121000	64159500	95800	95800	95800	95800	0
394	20241022	120900	64159500	95800	95800	95800	95800	0
395	20241022	120800	64159500	95800	95800	95800	95800	0
396	20241022	120700	64159500	95800	95800	95800	95800	0
397	20241022	120600	64159500	95800	95800	95800	95800	0
398	20241022	120500	64159500	95800	95800	95800	95800	0
399	20241022	120400	64159500	95800	95800	95800	95800	0
400	20241022	120300	64159500	95800	95800	95800	95800	0
401	20241022	120200	64159500	95800	95800	95800	95800	0
402	20241022	120100	64159500	95800	95800	95800	95800	0
403	20241022	120000	64159500	95800	95800	95800	95800	0
404	20241022	115900	64159500	95800	95800	95800	95800	0
405	20241022	115800	64159500	95800	95800	95800	95800	0
406	20241022	115700	64159500	95800	95800	95800	95800	0
407	20241022	115600	64159500	95800	95800	95800	95800	0
408	20241022	115500	64159500	95800	95800	95800	95800	0
409	20241022	115400	64159500	95800	95800	95800	95800	0
410	20241022	115300	64159500	95800	95800	95800	95800	0
411	20241022	115200	64159500	95800	95800	95800	95800	0
412	20241022	115100	64159500	95800	95800	95800	95800	0
413	20241022	115000	64159500	95800	95800	95800	95800	0
414	20241022	114900	64159500	95800	95800	95800	95800	0
415	20241022	114800	64159500	95800	95800	95800	95800	0
416	20241022	114700	64159500	95800	95800	95800	95800	0
417	20241022	114600	64159500	95800	95800	95800	95800	0
418	20241022	114500	64159500	95800	95800	95800	95800	0
419	20241022	114400	64159500	95800	95800	95800	95800	0
420	20241022	114300	64159500	95800	96000	96000	95800	15
421	20241022	114200	62722100	96000	96000	96000	96000	0
422	20241022	114100	62722100	96000	96000	96000	96000	0
423	20241022	114000	62722100	96000	96000	96000	96000	0
424	20241022	113900	62722100	96000	96000	96000	96000	0
425	20241022	113800	62722100	96000	96000	96000	96000	0
426	20241022	113700	62722100	96000	96000	96000	96000	0
427	20241022	113600	62722100	96000	96000	96000	96000	0
428	20241022	113500	62722100	96000	96000	96000	96000	0
429	20241022	113400	62722100	96000	96000	96000	96000	0
430	20241022	113300	62722100	96000	96000	96000	96000	0
431	20241022	113200	62722100	96000	96000	96000	96000	0
432	20241022	113100	62722100	96000	96000	96000	96000	18
433	20241022	113000	60994100	96000	96000	96000	96000	5
434	20241022	112900	60514100	95800	95800	95800	95800	0
435	20241022	112800	60514100	95800	95800	95800	95800	0
436	20241022	112700	60514100	95800	95800	95800	95800	0
437	20241022	112600	60514100	95800	95800	95800	95800	1
438	20241022	112500	60418300	96000	96000	96000	96000	0
439	20241022	112400	60418300	96000	96000	96000	96000	0
440	20241022	112300	60418300	96000	96000	96000	96000	0
441	20241022	112200	60418300	96000	96000	96000	96000	45
442	20241022	112100	56098300	96100	96100	96100	96100	0
443	20241022	112000	56098300	96100	96100	96100	96100	0
444	20241022	111900	56098300	96100	96100	96100	96100	0
445	20241022	111800	56098300	96100	96100	96100	96100	0
446	20241022	111700	56098300	96100	96100	96100	96100	0
447	20241022	111600	56098300	96100	96100	96100	96100	0
448	20241022	111500	56098300	96100	96100	96100	96100	0
449	20241022	111400	56098300	96100	96100	96100	96100	0
450	20241022	111300	56098300	96100	96100	96100	96100	0
451	20241022	111200	56098300	96100	96100	96100	96100	0
452	20241022	111100	56098300	96100	96100	96100	96100	0
453	20241022	111000	56098300	96100	96100	96100	96100	3
454	20241022	110900	55810000	96000	96000	96000	96000	0
455	20241022	110800	55810000	96000	96000	96000	96000	0
456	20241022	110700	55810000	96000	96000	96000	96000	0
457	20241022	110600	55810000	96000	96000	96000	96000	0
458	20241022	110500	55810000	96000	96000	96000	96000	0
459	20241022	110400	55810000	96000	96000	96000	96000	0
460	20241022	110300	55810000	96000	96000	96000	96000	0
461	20241022	110200	55810000	96000	96000	96000	96000	1
462	20241022	110100	55714000	96000	96000	96000	96000	0
463	20241022	110000	55714000	96000	96000	96000	96000	0
464	20241022	105900	55714000	96000	96000	96000	96000	0
465	20241022	105800	55714000	96000	96000	96000	96000	0
466	20241022	105700	55714000	96000	96000	96000	96000	0
467	20241022	105600	55714000	96000	96000	96000	96000	0
468	20241022	105500	55714000	96000	96000	96000	96000	0
469	20241022	105400	55714000	96000	96000	96000	96000	0
470	20241022	105300	55714000	96000	96000	96000	96000	0
471	20241022	105200	55714000	96000	96000	96000	96000	1
472	20241022	105100	55618000	96000	96000	96000	96000	0
473	20241022	105000	55618000	96000	96000	96000	96000	0
474	20241022	104900	55618000	96000	96000	96000	96000	0
475	20241022	104800	55618000	96000	96000	96000	96000	0
476	20241022	104700	55618000	96000	96100	96100	96000	179
477	20241022	104600	38433800	96000	96000	96000	96000	0
478	20241022	104500	38433800	96000	96000	96000	96000	0
479	20241022	104400	38433800	96000	96000	96000	96000	0
480	20241022	104300	38433800	96000	96000	96000	96000	0
481	20241022	104200	38433800	96000	96000	96000	96000	0
482	20241022	104100	38433800	96000	96000	96000	96000	0
483	20241022	104000	38433800	96000	96000	96000	96000	0
484	20241022	103900	38433800	96000	96000	96000	96000	0
485	20241022	103800	38433800	96000	96000	96000	96000	0
486	20241022	103700	38433800	96000	96000	96000	96000	0
487	20241022	103600	38433800	96000	96000	96000	96000	0
488	20241022	103500	38433800	96000	96000	96000	96000	0
489	20241022	103400	38433800	96000	96000	96000	96000	55
490	20241022	103300	33153800	96000	96000	96000	96000	29
491	20241022	103200	30369800	95900	95900	95900	95900	0
492	20241022	103100	30369800	95900	95900	95900	95900	0
493	20241022	103000	30369800	95900	95900	95900	95900	0
494	20241022	102900	30369800	95900	95900	95900	95900	0
495	20241022	102800	30369800	95900	95900	95900	95900	0
496	20241022	102700	30369800	95900	95900	95900	95900	0
497	20241022	102600	30369800	95900	95900	95900	95900	0
498	20241022	102500	30369800	95900	95900	95900	95900	6
499	20241022	102400	29794400	96000	96000	96000	96000	1
500	20241022	102300	29698400	95800	95800	95800	95800	85
501	20241022	102200	21555400	95700	95700	95700	95700	0
502	20241022	102100	21555400	95700	95700	95700	95700	0
503	20241022	102000	21555400	95700	95700	95700	95700	0
504	20241022	101900	21555400	95700	95700	95700	95700	0
505	20241022	101800	21555400	95700	95700	95700	95700	0
506	20241022	101700	21555400	95700	95700	95700	95700	0
507	20241022	101600	21555400	95700	95700	95700	95700	1
508	20241022	101500	21459700	95700	95700	95700	95700	0
509	20241022	101400	21459700	95700	95700	95700	95700	0
510	20241022	101300	21459700	95700	95700	95700	95700	0
511	20241022	101200	21459700	95700	95700	95700	95700	1
512	20241022	101100	21364000	95900	95900	95900	95900	0
513	20241022	101000	21364000	95900	95900	95900	95900	0
514	20241022	100900	21364000	95900	95900	95900	95900	0
515	20241022	100800	21364000	95900	95900	95900	95900	0
516	20241022	100700	21364000	95900	95900	95900	95900	0
517	20241022	100600	21364000	95900	95900	95900	95900	0
518	20241022	100500	21364000	95900	95900	95900	95900	0
519	20241022	100400	21364000	95900	96000	96000	95900	40
520	20241022	100300	17527900	96100	96100	96100	96100	0
521	20241022	100200	17527900	96100	96100	96100	96100	0
522	20241022	100100	17527900	96100	96100	96100	96100	0
523	20241022	100000	17527900	96100	96100	96100	96100	0
524	20241022	095900	17527900	96100	96100	96100	96100	0
525	20241022	095800	17527900	96100	96100	96100	96100	0
526	20241022	095700	17527900	96100	96100	96100	96100	0
527	20241022	095600	17527900	96100	96100	96100	96100	0
528	20241022	095500	17527900	96100	96100	96100	96100	0
529	20241022	095400	17527900	96100	96100	96100	96100	0
530	20241022	095300	17527900	96100	96100	96100	96100	1
531	20241022	095200	17431800	96000	96000	96000	96000	10
532	20241022	095100	16471800	96100	96100	96100	96100	0
533	20241022	095000	16471800	96100	96100	96100	96100	0
534	20241022	094900	16471800	96100	96100	96100	96100	0
535	20241022	094800	16471800	96100	96100	96100	96100	0
536	20241022	094700	16471800	96100	96100	96100	96100	0
537	20241022	094600	16471800	96100	96100	96100	96100	0
538	20241022	094500	16471800	96100	96100	96100	96100	0
539	20241022	094400	16471800	96100	96100	96100	96100	1
540	20241022	094300	16375700	96100	96200	96200	96100	10
541	20241022	094200	15413900	96400	96400	96400	96400	0
542	20241022	094100	15413900	96400	96400	96400	96400	0
543	20241022	094000	15413900	96400	96400	96400	96400	1
544	20241022	093900	15317500	96400	96400	96400	96400	0
545	20241022	093800	15317500	96400	96400	96400	96400	0
546	20241022	093700	15317500	96400	96400	96400	96400	0
547	20241022	093600	15317500	96400	96400	96400	96400	1
548	20241022	093500	15221100	96700	96700	96700	96700	0
549	20241022	093400	15221100	96700	96700	96700	96700	0
550	20241022	093300	15221100	96700	96700	96700	96700	0
551	20241022	093200	15221100	96700	96700	96700	96700	0
552	20241022	093100	15221100	96700	96700	96700	96700	0
553	20241022	093000	15221100	96700	96700	96700	96700	0
554	20241022	092900	15221100	96700	96700	96700	96700	0
555	20241022	092800	15221100	96700	96700	96700	96700	0
556	20241022	092700	15221100	96700	96700	96700	96700	0
557	20241022	092600	15221100	96700	96700	96700	96700	0
558	20241022	092500	15221100	96700	96700	96700	96700	0
559	20241022	092400	15221100	96700	96700	96700	96700	0
560	20241022	092300	15221100	96700	96700	96700	96700	0
561	20241022	092200	15221100	96700	96700	96700	96700	0
562	20241022	092100	15221100	96700	96700	96700	96700	0
563	20241022	092000	15221100	96700	96700	96700	96700	0
564	20241022	091900	15221100	96700	96700	96700	96700	0
565	20241022	091800	15221100	96700	96700	96700	96700	0
566	20241022	091700	15221100	96700	96700	96700	96700	0
567	20241022	091600	15221100	96700	96700	96700	96700	0
568	20241022	091500	15221100	96700	96700	96700	96700	0
569	20241022	091400	15221100	96700	96700	96700	96700	0
570	20241022	091300	15221100	96700	96700	96700	96700	0
571	20241022	091200	15221100	96700	96700	96700	96700	0
572	20241022	091100	15221100	96700	96700	96700	96700	0
573	20241022	091000	15221100	96700	96700	96700	96700	0
574	20241022	090900	15221100	96700	96900	96900	96700	63
575	20241022	090800	9117600	96900	96900	96900	96900	0
576	20241022	090700	9117600	96900	96900	96900	96900	0
577	20241022	090600	9117600	96900	96900	96900	96900	0
578	20241022	090500	9117600	96900	96900	96900	96900	0
579	20241022	090400	9117600	96900	97100	97100	96900	70
580	20241022	090300	2327600	97900	97900	97900	97900	0
581	20241022	090200	2327600	97900	97900	97900	97900	0
582	20241022	090100	2327600	97900	97900	97900	97900	0
583	20241022	090000	2327600	97900	96900	97900	96900	24