KissMeData/003650/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184100	30811000	96900	96900	96900	96900	2
3	20241030	184000	30811000	96900	96900	96900	96900	0
4	20241030	183900	30811000	96900	96900	96900	96900	0
5	20241030	183800	30811000	96900	96900	96900	96900	0
6	20241030	183700	30811000	96900	96900	96900	96900	0
7	20241030	183600	30811000	96900	96900	96900	96900	0
8	20241030	183500	30811000	96900	96900	96900	96900	0
9	20241030	183400	30811000	96900	96900	96900	96900	0
10	20241030	183300	30811000	96900	96900	96900	96900	0
11	20241030	183200	30811000	96900	96900	96900	96900	0
12	20241030	183100	30811000	96900	96900	96900	96900	0
13	20241030	183000	30811000	96900	96900	96900	96900	0
14	20241030	182900	30811000	96900	96900	96900	96900	0
15	20241030	182800	30811000	96900	96900	96900	96900	0
16	20241030	182700	30811000	96900	96900	96900	96900	0
17	20241030	182600	30811000	96900	96900	96900	96900	0
18	20241030	182500	30811000	96900	96900	96900	96900	0
19	20241030	182400	30811000	96900	96900	96900	96900	0
20	20241030	182300	30811000	96900	96900	96900	96900	0
21	20241030	182200	30811000	96900	96900	96900	96900	0
22	20241030	182100	30811000	96900	96900	96900	96900	0
23	20241030	182000	30811000	96900	96900	96900	96900	0
24	20241030	181900	30811000	96900	96900	96900	96900	0
25	20241030	181800	30811000	96900	96900	96900	96900	0
26	20241030	181700	30811000	96900	96900	96900	96900	0
27	20241030	181600	30811000	96900	96900	96900	96900	0
28	20241030	181500	30811000	96900	96900	96900	96900	0
29	20241030	181400	30811000	96900	96900	96900	96900	0
30	20241030	181300	30811000	96900	96900	96900	96900	0
31	20241030	181200	30811000	96900	96900	96900	96900	0
32	20241030	181100	30811000	96900	96900	96900	96900	2
33	20241030	181000	30811000	96900	96900	96900	96900	0
34	20241030	180900	30811000	96900	96900	96900	96900	0
35	20241030	180800	30811000	96900	96900	96900	96900	0
36	20241030	180700	30811000	96900	96900	96900	96900	0
37	20241030	180600	30811000	96900	96900	96900	96900	0
38	20241030	180500	30811000	96900	96900	96900	96900	0
39	20241030	180400	30811000	96900	96900	96900	96900	0
40	20241030	180300	30811000	96900	96900	96900	96900	0
41	20241030	180200	30811000	96900	96900	96900	96900	0
42	20241030	180100	30811000	96900	96900	96900	96900	0
43	20241030	180000	30811000	96900	96900	96900	96900	0
44	20241030	175900	30811000	96900	96900	96900	96900	0
45	20241030	175800	30811000	96900	96900	96900	96900	0
46	20241030	175700	30811000	96900	96900	96900	96900	0
47	20241030	175600	30811000	96900	96900	96900	96900	0
48	20241030	175500	30811000	96900	96900	96900	96900	0
49	20241030	175400	30811000	96900	96900	96900	96900	0
50	20241030	175300	30811000	96900	96900	96900	96900	0
51	20241030	175200	30811000	96900	96900	96900	96900	0
52	20241030	175100	30811000	96900	96900	96900	96900	0
53	20241030	175000	30811000	96900	96900	96900	96900	0
54	20241030	174900	30811000	96900	96900	96900	96900	0
55	20241030	174800	30811000	96900	96900	96900	96900	0
56	20241030	174700	30811000	96900	96900	96900	96900	0
57	20241030	174600	30811000	96900	96900	96900	96900	0
58	20241030	174500	30811000	96900	96900	96900	96900	0
59	20241030	174400	30811000	96900	96900	96900	96900	0
60	20241030	174300	30811000	96900	96900	96900	96900	0
61	20241030	174200	30811000	96900	96900	96900	96900	0
62	20241030	174100	30811000	96900	96900	96900	96900	2
63	20241030	174000	30811000	96900	96900	96900	96900	0
64	20241030	173900	30811000	96900	96900	96900	96900	0
65	20241030	173800	30811000	96900	96900	96900	96900	0
66	20241030	173700	30811000	96900	96900	96900	96900	0
67	20241030	173600	30811000	96900	96900	96900	96900	0
68	20241030	173500	30811000	96900	96900	96900	96900	0
69	20241030	173400	30811000	96900	96900	96900	96900	0
70	20241030	173300	30811000	96900	96900	96900	96900	0
71	20241030	173200	30811000	96900	96900	96900	96900	0
72	20241030	173100	30811000	96900	96900	96900	96900	0
73	20241030	173000	30811000	96900	96900	96900	96900	0
74	20241030	172900	30811000	96900	96900	96900	96900	0
75	20241030	172800	30811000	96900	96900	96900	96900	0
76	20241030	172700	30811000	96900	96900	96900	96900	0
77	20241030	172600	30811000	96900	96900	96900	96900	0
78	20241030	172500	30811000	96900	96900	96900	96900	0
79	20241030	172400	30811000	96900	96900	96900	96900	0
80	20241030	172300	30811000	96900	96900	96900	96900	0
81	20241030	172200	30811000	96900	96900	96900	96900	0
82	20241030	172100	30811000	96900	96900	96900	96900	0
83	20241030	172000	30811000	96900	96900	96900	96900	0
84	20241030	171900	30811000	96900	96900	96900	96900	0
85	20241030	171800	30811000	96900	96900	96900	96900	0
86	20241030	171700	30811000	96900	96900	96900	96900	0
87	20241030	171600	30811000	96900	96900	96900	96900	0
88	20241030	171500	30811000	96900	96900	96900	96900	0
89	20241030	171400	30811000	96900	96900	96900	96900	0
90	20241030	171300	30811000	96900	96900	96900	96900	0
91	20241030	171200	30811000	96900	96900	96900	96900	0
92	20241030	171100	30811000	96900	96900	96900	96900	2
93	20241030	171000	30811000	96900	96900	96900	96900	0
94	20241030	170900	30811000	96900	96900	96900	96900	0
95	20241030	170800	30811000	96900	96900	96900	96900	0
96	20241030	170700	30811000	96900	96900	96900	96900	0
97	20241030	170600	30811000	96900	96900	96900	96900	0
98	20241030	170500	30811000	96900	96900	96900	96900	0
99	20241030	170400	30811000	96900	96900	96900	96900	0
100	20241030	170300	30811000	96900	96900	96900	96900	0
101	20241030	170200	30811000	96900	96900	96900	96900	0
102	20241030	170100	30811000	96900	96900	96900	96900	0
103	20241030	170000	30811000	96900	96900	96900	96900	0
104	20241030	165900	30811000	96900	96900	96900	96900	0
105	20241030	165800	30811000	96900	96900	96900	96900	0
106	20241030	165700	30811000	96900	96900	96900	96900	0
107	20241030	165600	30811000	96900	96900	96900	96900	0
108	20241030	165500	30811000	96900	96900	96900	96900	0
109	20241030	165400	30811000	96900	96900	96900	96900	0
110	20241030	165300	30811000	96900	96900	96900	96900	0
111	20241030	165200	30811000	96900	96900	96900	96900	0
112	20241030	165100	30811000	96900	96900	96900	96900	0
113	20241030	165000	30811000	96900	96900	96900	96900	0
114	20241030	164900	30811000	96900	96900	96900	96900	0
115	20241030	164800	30811000	96900	96900	96900	96900	0
116	20241030	164700	30811000	96900	96900	96900	96900	0
117	20241030	164600	30811000	96900	96900	96900	96900	0
118	20241030	164500	30811000	96900	96900	96900	96900	0
119	20241030	164400	30811000	96900	96900	96900	96900	0
120	20241030	164300	30811000	96900	96900	96900	96900	0
121	20241030	164200	30811000	96900	96900	96900	96900	0
122	20241030	164100	30811000	96900	96900	96900	96900	2
123	20241030	164000	30811000	96900	96900	96900	96900	0
124	20241030	163900	30811000	96900	96900	96900	96900	0
125	20241030	163800	30811000	96900	96900	96900	96900	0
126	20241030	163700	30811000	96900	96900	96900	96900	0
127	20241030	163600	30811000	96900	96900	96900	96900	0
128	20241030	163500	30811000	96900	96900	96900	96900	0
129	20241030	163400	30811000	96900	96900	96900	96900	0
130	20241030	163300	30811000	96900	96900	96900	96900	0
131	20241030	163200	30811000	96900	96900	96900	96900	0
132	20241030	163100	30811000	96900	96900	96900	96900	0
133	20241030	163000	30811000	96900	96900	96900	96900	0
134	20241030	162900	30811000	96900	96900	96900	96900	0
135	20241030	162800	30811000	96900	96900	96900	96900	0
136	20241030	162700	30811000	96900	96900	96900	96900	0
137	20241030	162600	30811000	96900	96900	96900	96900	0
138	20241030	162500	30811000	96900	96900	96900	96900	0
139	20241030	162400	30811000	96900	96900	96900	96900	0
140	20241030	162300	30811000	96900	96900	96900	96900	0
141	20241030	162200	30811000	96900	96900	96900	96900	0
142	20241030	162100	30811000	96900	96900	96900	96900	0
143	20241030	162000	30811000	96900	96900	96900	96900	0
144	20241030	161900	30811000	96900	96900	96900	96900	0
145	20241030	161800	30811000	96900	96900	96900	96900	0
146	20241030	161700	30811000	96900	96900	96900	96900	0
147	20241030	161600	30811000	96900	96900	96900	96900	0
148	20241030	161500	30811000	96900	96900	96900	96900	0
149	20241030	161400	30811000	96900	96900	96900	96900	0
150	20241030	161300	30811000	96900	96900	96900	96900	0
151	20241030	161200	30811000	96900	96900	96900	96900	0
152	20241030	161100	30811000	96900	96900	96900	96900	2
153	20241030	161000	30811000	96900	96900	96900	96900	0
154	20241030	160900	30811000	96900	96900	96900	96900	0
155	20241030	160800	30811000	96900	96900	96900	96900	0
156	20241030	160700	30811000	96900	96900	96900	96900	0
157	20241030	160600	30811000	96900	96900	96900	96900	0
158	20241030	160500	30811000	96900	96900	96900	96900	0
159	20241030	160400	30811000	96900	96900	96900	96900	0
160	20241030	160300	30811000	96900	96900	96900	96900	0
161	20241030	160200	30811000	96900	96900	96900	96900	0
162	20241030	160100	30811000	96900	96900	96900	96900	0
163	20241030	160000	30811000	96900	96900	96900	96900	0
164	20241030	155900	30811000	96900	96900	96900	96900	0
165	20241030	155800	30811000	96900	96900	96900	96900	0
166	20241030	155700	30811000	96900	96900	96900	96900	0
167	20241030	155600	30811000	96900	96900	96900	96900	0
168	20241030	155500	30811000	96900	96900	96900	96900	0
169	20241030	155400	30811000	96900	96900	96900	96900	0
170	20241030	155300	30811000	96900	96900	96900	96900	0
171	20241030	155200	30811000	96900	96900	96900	96900	0
172	20241030	155100	30811000	96900	96900	96900	96900	0
173	20241030	155000	30811000	96900	96900	96900	96900	0
174	20241030	154900	30811000	96900	96900	96900	96900	0
175	20241030	154800	30811000	96900	96900	96900	96900	0
176	20241030	154700	30811000	96900	96900	96900	96900	0
177	20241030	154600	30811000	96900	96900	96900	96900	0
178	20241030	154500	30811000	96900	96900	96900	96900	0
179	20241030	154400	30811000	96900	96900	96900	96900	0
180	20241030	154300	30811000	96900	96900	96900	96900	0
181	20241030	154200	30811000	96900	96900	96900	96900	0
182	20241030	154100	30811000	96900	96900	96900	96900	2
183	20241030	154000	30811000	96900	96900	96900	96900	0
184	20241030	153900	30811000	96900	96900	96900	96900	0
185	20241030	153800	30811000	96900	96900	96900	96900	0
186	20241030	153700	30811000	96900	96900	96900	96900	0
187	20241030	153600	30811000	96900	96900	96900	96900	0
188	20241030	153500	30811000	96900	96900	96900	96900	0
189	20241030	153400	30811000	96900	96900	96900	96900	0
190	20241030	153300	30811000	96900	96900	96900	96900	0
191	20241030	153200	30811000	96900	96900	96900	96900	0
192	20241030	153100	30811000	96900	96900	96900	96900	0
193	20241030	153000	30811000	96900	96900	96900	96900	2
194	20241030	152900	30617200	96800	96800	96800	96800	0
195	20241030	152800	30617200	96800	96800	96800	96800	0
196	20241030	152700	30617200	96800	96800	96800	96800	0
197	20241030	152600	30617200	96800	96800	96800	96800	0
198	20241030	152500	30617200	96800	96800	96800	96800	0
199	20241030	152400	30617200	96800	96800	96800	96800	0
200	20241030	152300	30617200	96800	96800	96800	96800	0
201	20241030	152200	30617200	96800	96800	96800	96800	0
202	20241030	152100	30617200	96800	96800	96800	96800	0
203	20241030	152000	30617200	96800	96800	96800	96800	0
204	20241030	151900	30617200	96800	96800	96800	96800	0
205	20241030	151800	30617200	96800	96800	96800	96800	0
206	20241030	151700	30617200	96800	96800	96800	96800	0
207	20241030	151600	30617200	96800	96700	96800	96700	13
208	20241030	151500	29359600	96700	96700	96700	96700	0
209	20241030	151400	29359600	96700	96600	96700	96600	7
210	20241030	151300	28683100	96500	96500	96500	96500	0
211	20241030	151200	28683100	96500	96500	96500	96500	1
212	20241030	151100	28586600	96600	96600	96600	96600	0
213	20241030	151000	28586600	96600	96600	96600	96600	0
214	20241030	150900	28586600	96600	96600	96600	96600	0
215	20241030	150800	28586600	96600	96600	96600	96600	0
216	20241030	150700	28586600	96600	96600	96600	96600	0
217	20241030	150600	28586600	96600	96600	96600	96600	8
218	20241030	150500	27813800	96700	96700	96700	96700	0
219	20241030	150400	27813800	96700	96700	96700	96700	0
220	20241030	150300	27813800	96700	96700	96700	96700	0
221	20241030	150200	27813800	96700	96700	96700	96700	0
222	20241030	150100	27813800	96700	96700	96700	96700	0
223	20241030	150000	27813800	96700	96700	96700	96700	1
224	20241030	145900	27717100	96600	96600	96600	96600	0
225	20241030	145800	27717100	96600	96600	96600	96600	0
226	20241030	145700	27717100	96600	96600	96600	96600	0
227	20241030	145600	27717100	96600	96600	96600	96600	0
228	20241030	145500	27717100	96600	96600	96600	96600	0
229	20241030	145400	27717100	96600	96600	96600	96600	0
230	20241030	145300	27717100	96600	96600	96600	96600	0
231	20241030	145200	27717100	96600	96600	96600	96600	0
232	20241030	145100	27717100	96600	96600	96600	96600	0
233	20241030	145000	27717100	96600	96600	96600	96600	0
234	20241030	144900	27717100	96600	96600	96600	96600	0
235	20241030	144800	27717100	96600	96600	96600	96600	2
236	20241030	144700	27523900	96700	96700	96700	96700	0
237	20241030	144600	27523900	96700	96700	96700	96700	0
238	20241030	144500	27523900	96700	96700	96700	96700	0
239	20241030	144400	27523900	96700	96700	96700	96700	0
240	20241030	144300	27523900	96700	96700	96700	96700	0
241	20241030	144200	27523900	96700	96700	96700	96700	0
242	20241030	144100	27523900	96700	96700	96700	96700	0
243	20241030	144000	27523900	96700	96700	96700	96700	0
244	20241030	143900	27523900	96700	96700	96700	96700	1
245	20241030	143800	27427200	96800	96800	96800	96800	0
246	20241030	143700	27427200	96800	96800	96800	96800	0
247	20241030	143600	27427200	96800	96800	96800	96800	0
248	20241030	143500	27427200	96800	96800	96800	96800	1
249	20241030	143400	27330400	96700	96700	96700	96700	0
250	20241030	143300	27330400	96700	96700	96700	96700	3
251	20241030	143200	27040300	96600	96600	96600	96600	0
252	20241030	143100	27040300	96600	96600	96600	96600	0
253	20241030	143000	27040300	96600	96600	96600	96600	0
254	20241030	142900	27040300	96600	96600	96600	96600	16
255	20241030	142800	25494700	96500	96500	96500	96500	40
256	20241030	142700	21634700	96200	96200	96200	96200	0
257	20241030	142600	21634700	96200	96200	96200	96200	0
258	20241030	142500	21634700	96200	96200	96200	96200	0
259	20241030	142400	21634700	96200	96200	96200	96200	0
260	20241030	142300	21634700	96200	96200	96200	96200	0
261	20241030	142200	21634700	96200	96200	96200	96200	0
262	20241030	142100	21634700	96200	96200	96200	96200	0
263	20241030	142000	21634700	96200	96200	96200	96200	0
264	20241030	141900	21634700	96200	96000	96200	96000	7
265	20241030	141800	20962100	96100	96100	96100	96100	0
266	20241030	141700	20962100	96100	96100	96100	96100	0
267	20241030	141600	20962100	96100	96100	96100	96100	0
268	20241030	141500	20962100	96100	96100	96100	96100	10
269	20241030	141400	20001100	95800	95600	95800	95600	5
270	20241030	141300	19522700	95400	95400	95400	95400	0
271	20241030	141200	19522700	95400	95400	95400	95400	0
272	20241030	141100	19522700	95400	95400	95400	95400	1
273	20241030	141000	19427300	95400	95400	95400	95400	0
274	20241030	140900	19427300	95400	95400	95400	95400	0
275	20241030	140800	19427300	95400	95400	95400	95400	0
276	20241030	140700	19427300	95400	95400	95400	95400	1
277	20241030	140600	19331900	95500	95500	95500	95500	0
278	20241030	140500	19331900	95500	95500	95500	95500	0
279	20241030	140400	19331900	95500	95500	95500	95500	0
280	20241030	140300	19331900	95500	95500	95500	95500	0
281	20241030	140200	19331900	95500	95500	95500	95500	0
282	20241030	140100	19331900	95500	95500	95500	95500	0
283	20241030	140000	19331900	95500	95500	95500	95500	0
284	20241030	135900	19331900	95500	95500	95500	95500	0
285	20241030	135800	19331900	95500	95500	95500	95500	0
286	20241030	135700	19331900	95500	95500	95500	95500	0
287	20241030	135600	19331900	95500	95500	95500	95500	0
288	20241030	135500	19331900	95500	95500	95500	95500	0
289	20241030	135400	19331900	95500	95500	95500	95500	0
290	20241030	135300	19331900	95500	95500	95500	95500	0
291	20241030	135200	19331900	95500	95500	95500	95500	0
292	20241030	135100	19331900	95500	95500	95500	95500	0
293	20241030	135000	19331900	95500	95500	95500	95500	0
294	20241030	134900	19331900	95500	95500	95500	95500	0
295	20241030	134800	19331900	95500	95500	95500	95500	0
296	20241030	134700	19331900	95500	95500	95500	95500	0
297	20241030	134600	19331900	95500	95500	95500	95500	0
298	20241030	134500	19331900	95500	95500	95500	95500	0
299	20241030	134400	19331900	95500	95500	95500	95500	0
300	20241030	134300	19331900	95500	95500	95500	95500	0
301	20241030	134200	19331900	95500	95500	95500	95500	0
302	20241030	134100	19331900	95500	95500	95500	95500	0
303	20241030	134000	19331900	95500	95500	95500	95500	0
304	20241030	133900	19331900	95500	95500	95500	95500	0
305	20241030	133800	19331900	95500	95500	95500	95500	0
306	20241030	133700	19331900	95500	95500	95500	95500	0
307	20241030	133600	19331900	95500	95500	95500	95500	0
308	20241030	133500	19331900	95500	95500	95500	95500	0
309	20241030	133400	19331900	95500	95500	95500	95500	0
310	20241030	133300	19331900	95500	95500	95500	95500	0
311	20241030	133200	19331900	95500	95500	95500	95500	0
312	20241030	133100	19331900	95500	95500	95500	95500	0
313	20241030	133000	19331900	95500	95500	95500	95500	0
314	20241030	132900	19331900	95500	95500	95500	95500	0
315	20241030	132800	19331900	95500	95500	95500	95500	0
316	20241030	132700	19331900	95500	95500	95500	95500	0
317	20241030	132600	19331900	95500	95500	95500	95500	0
318	20241030	132500	19331900	95500	95500	95500	95500	0
319	20241030	132400	19331900	95500	95500	95500	95500	0
320	20241030	132300	19331900	95500	95500	95500	95500	0
321	20241030	132200	19331900	95500	95500	95500	95500	0
322	20241030	132100	19331900	95500	95500	95500	95500	0
323	20241030	132000	19331900	95500	95500	95500	95500	0
324	20241030	131900	19331900	95500	95500	95500	95500	0
325	20241030	131800	19331900	95500	95500	95500	95500	0
326	20241030	131700	19331900	95500	95500	95500	95500	0
327	20241030	131600	19331900	95500	95500	95500	95500	0
328	20241030	131500	19331900	95500	95500	95500	95500	0
329	20241030	131400	19331900	95500	95500	95500	95500	0
330	20241030	131300	19331900	95500	95500	95500	95500	0
331	20241030	131200	19331900	95500	95500	95500	95500	0
332	20241030	131100	19331900	95500	95500	95500	95500	0
333	20241030	131000	19331900	95500	95500	95500	95500	0
334	20241030	130900	19331900	95500	95500	95500	95500	0
335	20241030	130800	19331900	95500	95500	95500	95500	0
336	20241030	130700	19331900	95500	95500	95500	95500	0
337	20241030	130600	19331900	95500	95500	95500	95500	0
338	20241030	130500	19331900	95500	95500	95500	95500	0
339	20241030	130400	19331900	95500	95500	95500	95500	0
340	20241030	130300	19331900	95500	95500	95500	95500	0
341	20241030	130200	19331900	95500	95500	95500	95500	0
342	20241030	130100	19331900	95500	95500	95500	95500	0
343	20241030	130000	19331900	95500	95500	95500	95500	0
344	20241030	125900	19331900	95500	95500	95500	95500	0
345	20241030	125800	19331900	95500	95500	95500	95500	0
346	20241030	125700	19331900	95500	95500	95500	95500	0
347	20241030	125600	19331900	95500	95500	95500	95500	0
348	20241030	125500	19331900	95500	95500	95500	95500	0
349	20241030	125400	19331900	95500	95500	95500	95500	0
350	20241030	125300	19331900	95500	95500	95500	95500	0
351	20241030	125200	19331900	95500	95500	95500	95500	0
352	20241030	125100	19331900	95500	95500	95500	95500	0
353	20241030	125000	19331900	95500	95500	95500	95500	0
354	20241030	124900	19331900	95500	95500	95500	95500	0
355	20241030	124800	19331900	95500	95500	95500	95500	0
356	20241030	124700	19331900	95500	95500	95500	95500	0
357	20241030	124600	19331900	95500	95500	95500	95500	0
358	20241030	124500	19331900	95500	95500	95500	95500	0
359	20241030	124400	19331900	95500	95500	95500	95500	0
360	20241030	124300	19331900	95500	95500	95500	95500	0
361	20241030	124200	19331900	95500	95500	95500	95500	0
362	20241030	124100	19331900	95500	95500	95500	95500	0
363	20241030	124000	19331900	95500	95500	95500	95500	1
364	20241030	123900	19236400	95500	95600	95600	95500	2
365	20241030	123800	19045300	95800	95800	95800	95800	0
366	20241030	123700	19045300	95800	95800	95800	95800	0
367	20241030	123600	19045300	95800	95800	95800	95800	0
368	20241030	123500	19045300	95800	95800	95800	95800	0
369	20241030	123400	19045300	95800	95800	95800	95800	0
370	20241030	123300	19045300	95800	95800	95800	95800	0
371	20241030	123200	19045300	95800	95800	95800	95800	0
372	20241030	123100	19045300	95800	95800	95800	95800	0
373	20241030	123000	19045300	95800	95800	95800	95800	0
374	20241030	122900	19045300	95800	95800	95800	95800	0
375	20241030	122800	19045300	95800	95800	95800	95800	0
376	20241030	122700	19045300	95800	95800	95800	95800	0
377	20241030	122600	19045300	95800	95800	95800	95800	0
378	20241030	122500	19045300	95800	95800	95800	95800	0
379	20241030	122400	19045300	95800	95800	95800	95800	0
380	20241030	122300	19045300	95800	95800	95800	95800	0
381	20241030	122200	19045300	95800	95800	95800	95800	0
382	20241030	122100	19045300	95800	95800	95800	95800	0
383	20241030	122000	19045300	95800	95800	95800	95800	0
384	20241030	121900	19045300	95800	95800	95800	95800	1
385	20241030	121800	18949500	95800	95800	95800	95800	0
386	20241030	121700	18949500	95800	95800	95800	95800	0
387	20241030	121600	18949500	95800	95800	95800	95800	0
388	20241030	121500	18949500	95800	95800	95800	95800	0
389	20241030	121400	18949500	95800	95800	95800	95800	0
390	20241030	121300	18949500	95800	95800	95800	95800	0
391	20241030	121200	18949500	95800	95800	95800	95800	0
392	20241030	121100	18949500	95800	95800	95800	95800	0
393	20241030	121000	18949500	95800	95800	95800	95800	0
394	20241030	120900	18949500	95800	95800	95800	95800	0
395	20241030	120800	18949500	95800	95800	95800	95800	0
396	20241030	120700	18949500	95800	95800	95800	95800	0
397	20241030	120600	18949500	95800	95800	95800	95800	1
398	20241030	120500	18853700	95600	95600	95600	95600	0
399	20241030	120400	18853700	95600	95600	95600	95600	2
400	20241030	120300	18662500	95500	95500	95500	95500	0
401	20241030	120200	18662500	95500	95500	95500	95500	0
402	20241030	120100	18662500	95500	95500	95500	95500	0
403	20241030	120000	18662500	95500	95500	95500	95500	0
404	20241030	115900	18662500	95500	95500	95500	95500	0
405	20241030	115800	18662500	95500	95500	95500	95500	0
406	20241030	115700	18662500	95500	95500	95500	95500	0
407	20241030	115600	18662500	95500	95500	95500	95500	0
408	20241030	115500	18662500	95500	95500	95500	95500	0
409	20241030	115400	18662500	95500	95500	95500	95500	0
410	20241030	115300	18662500	95500	95500	95500	95500	0
411	20241030	115200	18662500	95500	95500	95500	95500	0
412	20241030	115100	18662500	95500	95500	95500	95500	0
413	20241030	115000	18662500	95500	95500	95500	95500	0
414	20241030	114900	18662500	95500	95500	95500	95500	0
415	20241030	114800	18662500	95500	95500	95500	95500	0
416	20241030	114700	18662500	95500	95500	95500	95500	0
417	20241030	114600	18662500	95500	95500	95500	95500	0
418	20241030	114500	18662500	95500	95500	95500	95500	0
419	20241030	114400	18662500	95500	95500	95500	95500	0
420	20241030	114300	18662500	95500	95500	95500	95500	0
421	20241030	114200	18662500	95500	95500	95500	95500	0
422	20241030	114100	18662500	95500	95500	95500	95500	0
423	20241030	114000	18662500	95500	95500	95500	95500	0
424	20241030	113900	18662500	95500	95500	95500	95500	0
425	20241030	113800	18662500	95500	95500	95500	95500	0
426	20241030	113700	18662500	95500	95500	95500	95500	0
427	20241030	113600	18662500	95500	95500	95500	95500	0
428	20241030	113500	18662500	95500	95500	95500	95500	0
429	20241030	113400	18662500	95500	95500	95500	95500	0
430	20241030	113300	18662500	95500	95500	95500	95500	0
431	20241030	113200	18662500	95500	95500	95500	95500	0
432	20241030	113100	18662500	95500	95500	95500	95500	0
433	20241030	113000	18662500	95500	95500	95500	95500	0
434	20241030	112900	18662500	95500	95500	95500	95500	0
435	20241030	112800	18662500	95500	95500	95500	95500	0
436	20241030	112700	18662500	95500	95500	95500	95500	86
437	20241030	112600	10449500	95400	95400	95400	95400	0
438	20241030	112500	10449500	95400	95400	95400	95400	0
439	20241030	112400	10449500	95400	95400	95400	95400	0
440	20241030	112300	10449500	95400	95400	95400	95400	0
441	20241030	112200	10449500	95400	95400	95400	95400	0
442	20241030	112100	10449500	95400	95400	95400	95400	0
443	20241030	112000	10449500	95400	95400	95400	95400	0
444	20241030	111900	10449500	95400	95400	95400	95400	0
445	20241030	111800	10449500	95400	95400	95400	95400	0
446	20241030	111700	10449500	95400	95400	95400	95400	0
447	20241030	111600	10449500	95400	95400	95400	95400	0
448	20241030	111500	10449500	95400	95400	95400	95400	0
449	20241030	111400	10449500	95400	95400	95400	95400	0
450	20241030	111300	10449500	95400	95400	95400	95400	0
451	20241030	111200	10449500	95400	95400	95400	95400	0
452	20241030	111100	10449500	95400	95400	95400	95400	0
453	20241030	111000	10449500	95400	95400	95400	95400	0
454	20241030	110900	10449500	95400	95400	95400	95400	0
455	20241030	110800	10449500	95400	95400	95400	95400	0
456	20241030	110700	10449500	95400	95400	95400	95400	0
457	20241030	110600	10449500	95400	95400	95400	95400	0
458	20241030	110500	10449500	95400	95400	95400	95400	0
459	20241030	110400	10449500	95400	95400	95400	95400	0
460	20241030	110300	10449500	95400	95400	95400	95400	0
461	20241030	110200	10449500	95400	95400	95400	95400	0
462	20241030	110100	10449500	95400	95400	95400	95400	0
463	20241030	110000	10449500	95400	95400	95400	95400	0
464	20241030	105900	10449500	95400	95400	95400	95400	0
465	20241030	105800	10449500	95400	95400	95400	95400	0
466	20241030	105700	10449500	95400	95400	95400	95400	0
467	20241030	105600	10449500	95400	95400	95400	95400	0
468	20241030	105500	10449500	95400	95400	95400	95400	0
469	20241030	105400	10449500	95400	95400	95400	95400	0
470	20241030	105300	10449500	95400	95400	95400	95400	0
471	20241030	105200	10449500	95400	95400	95400	95400	0
472	20241030	105100	10449500	95400	95400	95400	95400	0
473	20241030	105000	10449500	95400	95400	95400	95400	0
474	20241030	104900	10449500	95400	95400	95400	95400	0
475	20241030	104800	10449500	95400	95400	95400	95400	0
476	20241030	104700	10449500	95400	95400	95400	95400	0
477	20241030	104600	10449500	95400	95400	95400	95400	0
478	20241030	104500	10449500	95400	95400	95400	95400	0
479	20241030	104400	10449500	95400	95400	95400	95400	0
480	20241030	104300	10449500	95400	95400	95400	95400	0
481	20241030	104200	10449500	95400	95400	95400	95400	0
482	20241030	104100	10449500	95400	95400	95400	95400	0
483	20241030	104000	10449500	95400	95400	95400	95400	0
484	20241030	103900	10449500	95400	95400	95400	95400	0
485	20241030	103800	10449500	95400	95400	95400	95400	0
486	20241030	103700	10449500	95400	95400	95400	95400	0
487	20241030	103600	10449500	95400	95400	95400	95400	0
488	20241030	103500	10449500	95400	95400	95400	95400	0
489	20241030	103400	10449500	95400	95400	95400	95400	0
490	20241030	103300	10449500	95400	95400	95400	95400	0
491	20241030	103200	10449500	95400	95400	95400	95400	0
492	20241030	103100	10449500	95400	95400	95400	95400	0
493	20241030	103000	10449500	95400	95400	95400	95400	0
494	20241030	102900	10449500	95400	95400	95400	95400	0
495	20241030	102800	10449500	95400	95400	95400	95400	0
496	20241030	102700	10449500	95400	95400	95400	95400	0
497	20241030	102600	10449500	95400	95400	95400	95400	0
498	20241030	102500	10449500	95400	95400	95400	95400	0
499	20241030	102400	10449500	95400	95400	95400	95400	0
500	20241030	102300	10449500	95400	95400	95400	95400	0
501	20241030	102200	10449500	95400	95400	95400	95400	0
502	20241030	102100	10449500	95400	95400	95400	95400	0
503	20241030	102000	10449500	95400	95400	95400	95400	0
504	20241030	101900	10449500	95400	95400	95400	95400	0
505	20241030	101800	10449500	95400	95400	95400	95400	0
506	20241030	101700	10449500	95400	95400	95400	95400	0
507	20241030	101600	10449500	95400	95400	95400	95400	0
508	20241030	101500	10449500	95400	95400	95400	95400	0
509	20241030	101400	10449500	95400	95400	95400	95400	0
510	20241030	101300	10449500	95400	95400	95400	95400	0
511	20241030	101200	10449500	95400	95400	95400	95400	0
512	20241030	101100	10449500	95400	95400	95400	95400	0
513	20241030	101000	10449500	95400	95400	95400	95400	0
514	20241030	100900	10449500	95400	95400	95400	95400	0
515	20241030	100800	10449500	95400	95400	95400	95400	0
516	20241030	100700	10449500	95400	95400	95400	95400	0
517	20241030	100600	10449500	95400	95400	95400	95400	0
518	20241030	100500	10449500	95400	95400	95400	95400	0
519	20241030	100400	10449500	95400	95400	95400	95400	0
520	20241030	100300	10449500	95400	95400	95400	95400	0
521	20241030	100200	10449500	95400	95400	95400	95400	2
522	20241030	100100	10258700	95400	95400	95400	95400	0
523	20241030	100000	10258700	95400	95400	95400	95400	0
524	20241030	095900	10258700	95400	95400	95400	95400	0
525	20241030	095800	10258700	95400	95400	95400	95400	4
526	20241030	095700	9877100	95400	95400	95400	95400	0
527	20241030	095600	9877100	95400	95400	95400	95400	0
528	20241030	095500	9877100	95400	95400	95400	95400	0
529	20241030	095400	9877100	95400	95300	95400	95300	3
530	20241030	095300	9591000	95500	95500	95500	95500	0
531	20241030	095200	9591000	95500	95500	95500	95500	0
532	20241030	095100	9591000	95500	95500	95500	95500	0
533	20241030	095000	9591000	95500	95500	95500	95500	0
534	20241030	094900	9591000	95500	95500	95500	95500	0
535	20241030	094800	9591000	95500	95500	95500	95500	0
536	20241030	094700	9591000	95500	95500	95500	95500	0
537	20241030	094600	9591000	95500	95500	95500	95500	0
538	20241030	094500	9591000	95500	95500	95500	95500	0
539	20241030	094400	9591000	95500	95500	95500	95500	0
540	20241030	094300	9591000	95500	95500	95500	95500	5
541	20241030	094200	9113500	95600	95600	95600	95600	0
542	20241030	094100	9113500	95600	95600	95600	95600	0
543	20241030	094000	9113500	95600	95600	95600	95600	1
544	20241030	093900	9017900	95300	95300	95300	95300	0
545	20241030	093800	9017900	95300	95300	95300	95300	0
546	20241030	093700	9017900	95300	95300	95300	95300	0
547	20241030	093600	9017900	95300	95300	95300	95300	0
548	20241030	093500	9017900	95300	95300	95300	95300	0
549	20241030	093400	9017900	95300	95300	95300	95300	0
550	20241030	093300	9017900	95300	95300	95300	95300	0
551	20241030	093200	9017900	95300	95300	95300	95300	0
552	20241030	093100	9017900	95300	95300	95300	95300	3
553	20241030	093000	8732000	94900	94900	94900	94900	0
554	20241030	092900	8732000	94900	94900	94900	94900	0
555	20241030	092800	8732000	94900	94900	94900	94900	0
556	20241030	092700	8732000	94900	94900	94900	94900	0
557	20241030	092600	8732000	94900	94900	94900	94900	0
558	20241030	092500	8732000	94900	94900	94900	94900	0
559	20241030	092400	8732000	94900	94900	94900	94900	0
560	20241030	092300	8732000	94900	94900	94900	94900	0
561	20241030	092200	8732000	94900	94900	94900	94900	0
562	20241030	092100	8732000	94900	94900	94900	94900	0
563	20241030	092000	8732000	94900	94900	94900	94900	0
564	20241030	091900	8732000	94900	94900	94900	94900	0
565	20241030	091800	8732000	94900	94900	94900	94900	0
566	20241030	091700	8732000	94900	94900	94900	94900	2
567	20241030	091600	8542200	95000	95000	95000	95000	0
568	20241030	091500	8542200	95000	95000	95000	95000	0
569	20241030	091400	8542200	95000	95000	95000	95000	0
570	20241030	091300	8542200	95000	95000	95000	95000	0
571	20241030	091200	8542200	95000	95000	95000	95000	0
572	20241030	091100	8542200	95000	95000	95000	95000	0
573	20241030	091000	8542200	95000	95000	95000	95000	0
574	20241030	090900	8542200	95000	95000	95000	95000	2
575	20241030	090800	8352200	95900	95900	95900	95900	0
576	20241030	090700	8352200	95900	95800	95900	95800	2
577	20241030	090600	8160500	96000	96000	96000	96000	80
578	20241030	090500	480500	96100	96100	96100	96100	0
579	20241030	090400	480500	96100	96100	96100	96100	0
580	20241030	090300	480500	96100	96100	96100	96100	0
581	20241030	090200	480500	96100	96100	96100	96100	0
582	20241030	090100	480500	96100	96100	96100	96100	1
583	20241030	090000	384400	96100	96100	96100	96100	4