KissMeData/003650/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184100	886706300	99200	99200	99200	99200	28
3	20241004	184000	886706300	99200	99200	99200	99200	0
4	20241004	183900	886706300	99200	99200	99200	99200	0
5	20241004	183800	886706300	99200	99200	99200	99200	0
6	20241004	183700	886706300	99200	99200	99200	99200	0
7	20241004	183600	886706300	99200	99200	99200	99200	0
8	20241004	183500	886706300	99200	99200	99200	99200	0
9	20241004	183400	886706300	99200	99200	99200	99200	0
10	20241004	183300	886706300	99200	99200	99200	99200	0
11	20241004	183200	886706300	99200	99200	99200	99200	0
12	20241004	183100	886706300	99200	99200	99200	99200	0
13	20241004	183000	886706300	99200	99200	99200	99200	0
14	20241004	182900	886706300	99200	99200	99200	99200	0
15	20241004	182800	886706300	99200	99200	99200	99200	0
16	20241004	182700	886706300	99200	99200	99200	99200	0
17	20241004	182600	886706300	99200	99200	99200	99200	0
18	20241004	182500	886706300	99200	99200	99200	99200	0
19	20241004	182400	886706300	99200	99200	99200	99200	0
20	20241004	182300	886706300	99200	99200	99200	99200	0
21	20241004	182200	886706300	99200	99200	99200	99200	0
22	20241004	182100	886706300	99200	99200	99200	99200	0
23	20241004	182000	886706300	99200	99200	99200	99200	0
24	20241004	181900	886706300	99200	99200	99200	99200	0
25	20241004	181800	886706300	99200	99200	99200	99200	0
26	20241004	181700	886706300	99200	99200	99200	99200	0
27	20241004	181600	886706300	99200	99200	99200	99200	0
28	20241004	181500	886706300	99200	99200	99200	99200	0
29	20241004	181400	886706300	99200	99200	99200	99200	0
30	20241004	181300	886706300	99200	99200	99200	99200	0
31	20241004	181200	886706300	99200	99200	99200	99200	0
32	20241004	181100	886706300	99200	99200	99200	99200	28
33	20241004	181000	886706300	99200	99200	99200	99200	0
34	20241004	180900	886706300	99200	99200	99200	99200	0
35	20241004	180800	886706300	99200	99200	99200	99200	0
36	20241004	180700	886706300	99200	99200	99200	99200	0
37	20241004	180600	886706300	99200	99200	99200	99200	0
38	20241004	180500	886706300	99200	99200	99200	99200	0
39	20241004	180400	886706300	99200	99200	99200	99200	0
40	20241004	180300	886706300	99200	99200	99200	99200	0
41	20241004	180200	886706300	99200	99200	99200	99200	0
42	20241004	180100	886706300	99200	99200	99200	99200	0
43	20241004	180000	886706300	99200	99200	99200	99200	0
44	20241004	175900	886706300	99200	99200	99200	99200	0
45	20241004	175800	886706300	99200	99200	99200	99200	0
46	20241004	175700	886706300	99200	99200	99200	99200	0
47	20241004	175600	886706300	99200	99200	99200	99200	0
48	20241004	175500	886706300	99200	99200	99200	99200	0
49	20241004	175400	886706300	99200	99200	99200	99200	0
50	20241004	175300	886706300	99200	99200	99200	99200	0
51	20241004	175200	886706300	99200	99200	99200	99200	0
52	20241004	175100	886706300	99200	99200	99200	99200	0
53	20241004	175000	886706300	99200	99200	99200	99200	0
54	20241004	174900	886706300	99200	99200	99200	99200	0
55	20241004	174800	886706300	99200	99200	99200	99200	0
56	20241004	174700	886706300	99200	99200	99200	99200	0
57	20241004	174600	886706300	99200	99200	99200	99200	0
58	20241004	174500	886706300	99200	99200	99200	99200	0
59	20241004	174400	886706300	99200	99200	99200	99200	0
60	20241004	174300	886706300	99200	99200	99200	99200	0
61	20241004	174200	886706300	99200	99200	99200	99200	0
62	20241004	174100	886706300	99200	99200	99200	99200	28
63	20241004	174000	886706300	99200	99200	99200	99200	0
64	20241004	173900	886706300	99200	99200	99200	99200	0
65	20241004	173800	886706300	99200	99200	99200	99200	0
66	20241004	173700	886706300	99200	99200	99200	99200	0
67	20241004	173600	886706300	99200	99200	99200	99200	0
68	20241004	173500	886706300	99200	99200	99200	99200	0
69	20241004	173400	886706300	99200	99200	99200	99200	0
70	20241004	173300	886706300	99200	99200	99200	99200	0
71	20241004	173200	886706300	99200	99200	99200	99200	0
72	20241004	173100	886706300	99200	99200	99200	99200	0
73	20241004	173000	886706300	99200	99200	99200	99200	0
74	20241004	172900	886706300	99200	99200	99200	99200	0
75	20241004	172800	886706300	99200	99200	99200	99200	0
76	20241004	172700	886706300	99200	99200	99200	99200	0
77	20241004	172600	886706300	99200	99200	99200	99200	0
78	20241004	172500	886706300	99200	99200	99200	99200	0
79	20241004	172400	886706300	99200	99200	99200	99200	0
80	20241004	172300	886706300	99200	99200	99200	99200	0
81	20241004	172200	886706300	99200	99200	99200	99200	0
82	20241004	172100	886706300	99200	99200	99200	99200	0
83	20241004	172000	886706300	99200	99200	99200	99200	0
84	20241004	171900	886706300	99200	99200	99200	99200	0
85	20241004	171800	886706300	99200	99200	99200	99200	0
86	20241004	171700	886706300	99200	99200	99200	99200	0
87	20241004	171600	886706300	99200	99200	99200	99200	0
88	20241004	171500	886706300	99200	99200	99200	99200	0
89	20241004	171400	886706300	99200	99200	99200	99200	0
90	20241004	171300	886706300	99200	99200	99200	99200	0
91	20241004	171200	886706300	99200	99200	99200	99200	0
92	20241004	171100	886706300	99200	99200	99200	99200	28
93	20241004	171000	886706300	99200	99200	99200	99200	0
94	20241004	170900	886706300	99200	99200	99200	99200	0
95	20241004	170800	886706300	99200	99200	99200	99200	0
96	20241004	170700	886706300	99200	99200	99200	99200	0
97	20241004	170600	886706300	99200	99200	99200	99200	0
98	20241004	170500	886706300	99200	99200	99200	99200	0
99	20241004	170400	886706300	99200	99200	99200	99200	0
100	20241004	170300	886706300	99200	99200	99200	99200	0
101	20241004	170200	886706300	99200	99200	99200	99200	0
102	20241004	170100	886706300	99200	99200	99200	99200	0
103	20241004	170000	886706300	99200	99200	99200	99200	0
104	20241004	165900	886706300	99200	99200	99200	99200	0
105	20241004	165800	886706300	99200	99200	99200	99200	0
106	20241004	165700	886706300	99200	99200	99200	99200	0
107	20241004	165600	886706300	99200	99200	99200	99200	0
108	20241004	165500	886706300	99200	99200	99200	99200	0
109	20241004	165400	886706300	99200	99200	99200	99200	0
110	20241004	165300	886706300	99200	99200	99200	99200	0
111	20241004	165200	886706300	99200	99200	99200	99200	0
112	20241004	165100	886706300	99200	99200	99200	99200	0
113	20241004	165000	886706300	99200	99200	99200	99200	0
114	20241004	164900	886706300	99200	99200	99200	99200	0
115	20241004	164800	886706300	99200	99200	99200	99200	0
116	20241004	164700	886706300	99200	99200	99200	99200	0
117	20241004	164600	886706300	99200	99200	99200	99200	0
118	20241004	164500	886706300	99200	99200	99200	99200	0
119	20241004	164400	886706300	99200	99200	99200	99200	0
120	20241004	164300	886706300	99200	99200	99200	99200	0
121	20241004	164200	886706300	99200	99200	99200	99200	0
122	20241004	164100	886706300	99200	99200	99200	99200	28
123	20241004	164000	886706300	99200	99200	99200	99200	0
124	20241004	163900	886706300	99200	99200	99200	99200	0
125	20241004	163800	886706300	99200	99200	99200	99200	0
126	20241004	163700	886706300	99200	99200	99200	99200	0
127	20241004	163600	886706300	99200	99200	99200	99200	0
128	20241004	163500	886706300	99200	99200	99200	99200	0
129	20241004	163400	886706300	99200	99200	99200	99200	0
130	20241004	163300	886706300	99200	99200	99200	99200	0
131	20241004	163200	886706300	99200	99200	99200	99200	0
132	20241004	163100	886706300	99200	99200	99200	99200	0
133	20241004	163000	886706300	99200	99200	99200	99200	0
134	20241004	162900	886706300	99200	99200	99200	99200	0
135	20241004	162800	886706300	99200	99200	99200	99200	0
136	20241004	162700	886706300	99200	99200	99200	99200	0
137	20241004	162600	886706300	99200	99200	99200	99200	0
138	20241004	162500	886706300	99200	99200	99200	99200	0
139	20241004	162400	886706300	99200	99200	99200	99200	0
140	20241004	162300	886706300	99200	99200	99200	99200	0
141	20241004	162200	886706300	99200	99200	99200	99200	0
142	20241004	162100	886706300	99200	99200	99200	99200	0
143	20241004	162000	886706300	99200	99200	99200	99200	0
144	20241004	161900	886706300	99200	99200	99200	99200	0
145	20241004	161800	886706300	99200	99200	99200	99200	0
146	20241004	161700	886706300	99200	99200	99200	99200	0
147	20241004	161600	886706300	99200	99200	99200	99200	0
148	20241004	161500	886706300	99200	99200	99200	99200	0
149	20241004	161400	886706300	99200	99200	99200	99200	0
150	20241004	161300	886706300	99200	99200	99200	99200	0
151	20241004	161200	886706300	99200	99200	99200	99200	0
152	20241004	161100	886706300	99200	99200	99200	99200	28
153	20241004	161000	886706300	99200	99200	99200	99200	0
154	20241004	160900	886706300	99200	99200	99200	99200	0
155	20241004	160800	886706300	99200	99200	99200	99200	0
156	20241004	160700	886706300	99200	99200	99200	99200	0
157	20241004	160600	886706300	99200	99200	99200	99200	0
158	20241004	160500	886706300	99200	99200	99200	99200	0
159	20241004	160400	886706300	99200	99200	99200	99200	0
160	20241004	160300	886706300	99200	99200	99200	99200	0
161	20241004	160200	886706300	99200	99200	99200	99200	0
162	20241004	160100	886706300	99200	99200	99200	99200	0
163	20241004	160000	886706300	99200	99200	99200	99200	0
164	20241004	155900	886706300	99200	99200	99200	99200	0
165	20241004	155800	886706300	99200	99200	99200	99200	0
166	20241004	155700	886706300	99200	99200	99200	99200	0
167	20241004	155600	886706300	99200	99200	99200	99200	0
168	20241004	155500	886706300	99200	99200	99200	99200	0
169	20241004	155400	886706300	99200	99200	99200	99200	0
170	20241004	155300	886706300	99200	99200	99200	99200	0
171	20241004	155200	886706300	99200	99200	99200	99200	0
172	20241004	155100	886706300	99200	99200	99200	99200	0
173	20241004	155000	886706300	99200	99200	99200	99200	0
174	20241004	154900	886706300	99200	99200	99200	99200	0
175	20241004	154800	886706300	99200	99200	99200	99200	0
176	20241004	154700	886706300	99200	99200	99200	99200	0
177	20241004	154600	886706300	99200	99200	99200	99200	0
178	20241004	154500	886706300	99200	99200	99200	99200	0
179	20241004	154400	886706300	99200	99200	99200	99200	0
180	20241004	154300	886706300	99200	99200	99200	99200	0
181	20241004	154200	886706300	99200	99200	99200	99200	0
182	20241004	154100	886706300	99200	99200	99200	99200	28
183	20241004	154000	886706300	99200	99200	99200	99200	0
184	20241004	153900	886706300	99200	99200	99200	99200	0
185	20241004	153800	886706300	99200	99200	99200	99200	0
186	20241004	153700	886706300	99200	99200	99200	99200	0
187	20241004	153600	886706300	99200	99200	99200	99200	0
188	20241004	153500	886706300	99200	99200	99200	99200	0
189	20241004	153400	886706300	99200	99200	99200	99200	0
190	20241004	153300	886706300	99200	99200	99200	99200	0
191	20241004	153200	886706300	99200	99200	99200	99200	0
192	20241004	153100	886706300	99200	99200	99200	99200	0
193	20241004	153000	886706300	99200	99200	99200	99200	28
194	20241004	152900	883928700	99300	99300	99300	99300	0
195	20241004	152800	883928700	99300	99300	99300	99300	0
196	20241004	152700	883928700	99300	99300	99300	99300	0
197	20241004	152600	883928700	99300	99300	99300	99300	0
198	20241004	152500	883928700	99300	99300	99300	99300	0
199	20241004	152400	883928700	99300	99300	99300	99300	0
200	20241004	152300	883928700	99300	99300	99300	99300	0
201	20241004	152200	883928700	99300	99300	99300	99300	0
202	20241004	152100	883928700	99300	99300	99300	99300	0
203	20241004	152000	883928700	99300	99300	99300	99300	0
204	20241004	151900	883928700	99300	98900	99300	98900	17
205	20241004	151800	882245200	98900	98900	98900	98900	0
206	20241004	151700	882245200	98900	98700	98900	98100	36
207	20241004	151600	878701500	98600	98600	98600	98600	0
208	20241004	151500	878701500	98600	98600	98600	98600	0
209	20241004	151400	878701500	98600	98600	98600	98600	7
210	20241004	151300	878011300	98600	98600	98600	98600	1
211	20241004	151200	877912700	98600	98600	98600	98600	0
212	20241004	151100	877912700	98600	98600	98600	98600	1
213	20241004	151000	877814100	99200	99200	99200	99200	1
214	20241004	150900	877714900	99200	99200	99200	99200	3
215	20241004	150800	877417300	98500	98500	98500	98500	0
216	20241004	150700	877417300	98500	98500	98500	98500	0
217	20241004	150600	877417300	98500	98500	98500	98500	20
218	20241004	150500	875447300	98600	98900	98900	98600	4
219	20241004	150400	875052100	99400	99400	99400	99400	0
220	20241004	150300	875052100	99400	99400	99400	99400	0
221	20241004	150200	875052100	99400	99400	99400	99400	0
222	20241004	150100	875052100	99400	99400	99400	99400	0
223	20241004	150000	875052100	99400	99400	99400	99400	1
224	20241004	145900	874952700	99500	99500	99500	99500	0
225	20241004	145800	874952700	99500	99400	99500	99400	16
226	20241004	145700	873361000	99400	99400	99400	99400	3
227	20241004	145600	873062800	99600	98500	99600	98500	194
228	20241004	145500	853769600	99100	99100	99100	99100	1
229	20241004	145400	853670500	99100	99100	99200	99100	12
230	20241004	145300	852480700	99200	99100	99200	99100	16
231	20241004	145200	850894500	99100	99100	99100	99100	3
232	20241004	145100	850597200	99100	98900	99200	98900	32
233	20241004	145000	847424800	99200	99200	99200	99200	0
234	20241004	144900	847424800	99200	99200	99200	99200	0
235	20241004	144800	847424800	99200	99200	99200	99200	28
236	20241004	144700	844647200	99200	98000	99200	98000	2
237	20241004	144600	844450000	98000	97900	98000	97900	25
238	20241004	144500	842000200	97300	97500	97500	97300	36
239	20241004	144400	838495100	98000	98000	98000	98000	64
240	20241004	144300	832223100	98100	99000	99000	98100	85
241	20241004	144200	823876500	99000	99000	99000	99000	0
242	20241004	144100	823876500	99000	99300	99300	99000	137
243	20241004	144000	810305400	99300	99300	99300	99300	11
244	20241004	143900	809213100	99400	99400	99400	99400	0
245	20241004	143800	809213100	99400	99400	99400	99400	18
246	20241004	143700	807423900	99300	99300	99400	99300	140
247	20241004	143600	793513900	99300	99300	99300	99300	0
248	20241004	143500	793513900	99300	99300	99300	99300	10
249	20241004	143400	792520900	99200	99200	99200	99200	2
250	20241004	143300	792322500	99300	99300	99300	99300	36
251	20241004	143200	788747700	99300	99300	99300	99300	5
252	20241004	143100	788251200	99200	99100	99200	99100	19
253	20241004	143000	786366600	99200	99200	99200	99200	0
254	20241004	142900	786366600	99200	99000	99200	99000	24
255	20241004	142800	783986200	98900	98900	98900	98900	13
256	20241004	142700	782700500	98800	98800	98800	98800	1
257	20241004	142600	782601700	98900	98900	98900	98900	0
258	20241004	142500	782601700	98900	98900	98900	98900	0
259	20241004	142400	782601700	98900	98900	98900	98900	0
260	20241004	142300	782601700	98900	98700	98900	98700	2
261	20241004	142200	782404100	98900	98800	98900	98500	101
262	20241004	142100	772441900	98800	98800	98800	98800	0
263	20241004	142000	772441900	98800	98800	98800	98800	2
264	20241004	141900	772244300	98400	98400	98400	98400	0
265	20241004	141800	772244300	98400	98400	98400	98400	0
266	20241004	141700	772244300	98400	98400	98400	98400	4
267	20241004	141600	771850700	98300	98300	98300	98300	0
268	20241004	141500	771850700	98300	98300	98300	98300	10
269	20241004	141400	770867700	98200	98200	98200	98200	0
270	20241004	141300	770867700	98200	98200	98200	98200	0
271	20241004	141200	770867700	98200	98200	98200	98200	0
272	20241004	141100	770867700	98200	98200	98200	98200	5
273	20241004	141000	770376700	97800	97800	97800	97800	0
274	20241004	140900	770376700	97800	97800	97800	97800	8
275	20241004	140800	769594300	97700	97800	97800	97700	28
276	20241004	140700	766856400	97800	97800	97800	97800	0
277	20241004	140600	766856400	97800	97800	97800	97800	20
278	20241004	140500	764900400	97400	97400	97400	97400	0
279	20241004	140400	764900400	97400	97500	97500	97400	4
280	20241004	140300	764510500	97400	98800	98800	97300	41
281	20241004	140200	760482200	98700	99200	99200	98700	42
282	20241004	140100	756325500	99200	99300	99400	99200	36
283	20241004	140000	752748800	99300	99300	99300	99300	4
284	20241004	135900	752351600	99200	99300	99300	99200	27
285	20241004	135800	749673100	99200	99400	99400	99200	45
286	20241004	135700	745203900	99400	99400	99400	99400	56
287	20241004	135600	739637500	99300	99100	99300	98900	15
288	20241004	135500	738150600	99100	99800	99800	98800	166
289	20241004	135400	721675000	99900	100000	100000	99900	27
290	20241004	135300	718977400	99900	99900	99900	99900	0
291	20241004	135200	718977400	99900	99900	99900	99900	5
292	20241004	135100	718477900	99800	99800	99800	99800	2
293	20241004	135000	718278300	99900	99900	99900	99900	14
294	20241004	134900	716879700	99800	99600	99800	99600	4
295	20241004	134800	716480900	99900	100000	100000	99600	12
296	20241004	134700	715285000	99500	99500	99500	99500	3
297	20241004	134600	714986500	99900	99900	99900	99900	5
298	20241004	134500	714487000	99900	99900	99900	99900	41
299	20241004	134400	710391100	100000	99900	100000	99900	53
300	20241004	134300	705094800	100000	100000	100000	100000	127
301	20241004	134200	692394800	100000	99900	100000	99900	64
302	20241004	134100	685996100	99900	99800	99900	99800	22
303	20241004	134000	683799300	99900	99600	99900	99600	36
304	20241004	133900	680210400	99500	99500	99500	99500	0
305	20241004	133800	680210400	99500	99500	99500	99500	0
306	20241004	133700	680210400	99500	99500	99500	99500	0
307	20241004	133600	680210400	99500	99500	99500	99500	8
308	20241004	133500	679414400	99500	99400	99500	99400	23
309	20241004	133400	677126100	99400	99000	99400	99000	137
310	20241004	133300	663553700	99000	99000	99000	99000	22
311	20241004	133200	661375700	98700	98700	98700	98700	0
312	20241004	133100	661375700	98700	98700	98700	98700	0
313	20241004	133000	661375700	98700	98700	98700	98700	0
314	20241004	132900	661375700	98700	98700	98700	98700	35
315	20241004	132800	657921200	98700	98900	98900	98700	26
316	20241004	132700	655351000	98900	98900	98900	98900	5
317	20241004	132600	654856500	99000	99000	99000	99000	0
318	20241004	132500	654856500	99000	98800	99000	98800	165
319	20241004	132400	638536300	98700	98700	98700	98700	2
320	20241004	132300	638338900	98500	98900	98900	98500	16
321	20241004	132200	636762500	98900	98900	98900	98900	2
322	20241004	132100	636564700	98900	98900	98900	98900	0
323	20241004	132000	636564700	98900	98900	98900	98400	4
324	20241004	131900	636169600	98400	98400	98400	98400	3
325	20241004	131800	635874400	99000	99000	99000	99000	10
326	20241004	131700	634884400	99000	98500	99000	98500	53
327	20241004	131600	629646100	98500	98100	98500	98100	74
328	20241004	131500	622373200	98100	97900	98100	97900	387
329	20241004	131400	584443300	97900	97900	97900	97900	13
330	20241004	131300	583170600	97700	97700	97900	97700	51
331	20241004	131200	578182600	97600	97600	97600	97600	1
332	20241004	131100	578085000	97500	97400	97500	97400	127
333	20241004	131000	565702600	97500	97500	97500	97500	0
334	20241004	130900	565702600	97500	97500	97500	97500	14
335	20241004	130800	564337600	97400	97400	97400	97400	29
336	20241004	130700	561513000	97400	97400	97400	97400	0
337	20241004	130600	561513000	97400	97400	97400	97400	82
338	20241004	130500	553526200	97400	97400	97400	97400	0
339	20241004	130400	553526200	97400	97400	97400	97400	5
340	20241004	130300	553039200	97400	97400	97400	97400	14
341	20241004	130200	551675600	97400	97400	97400	97400	0
342	20241004	130100	551675600	97400	97400	97400	97400	24
343	20241004	130000	549338000	97300	97400	97400	97300	3
344	20241004	125900	549045900	97400	97400	97400	97400	28
345	20241004	125800	546318700	97400	97400	97400	97400	15
346	20241004	125700	544857700	97200	97200	97200	97200	0
347	20241004	125600	544857700	97200	97400	97400	97200	209
348	20241004	125500	524536900	97300	97300	97300	97300	0
349	20241004	125400	524536900	97300	97300	97300	97300	10
350	20241004	125300	523563900	97400	97300	97400	97300	80
351	20241004	125200	515778400	97300	97300	97300	97300	12
352	20241004	125100	514610800	97100	97100	97100	97100	0
353	20241004	125000	514610800	97100	97100	97100	97100	10
354	20241004	124900	513639800	96900	96900	96900	96900	0
355	20241004	124800	513639800	96900	96900	96900	96900	2
356	20241004	124700	513446000	97400	97400	97400	97400	0
357	20241004	124600	513446000	97400	97400	97400	97400	0
358	20241004	124500	513446000	97400	97400	97400	97400	0
359	20241004	124400	513446000	97400	97400	97400	97400	0
360	20241004	124300	513446000	97400	97400	97400	97400	0
361	20241004	124200	513446000	97400	97400	97400	97400	1
362	20241004	124100	513348600	96700	96700	96700	96700	5
363	20241004	124000	512865100	97300	97300	97300	97300	90
364	20241004	123900	504108100	97300	97300	97300	97300	28
365	20241004	123800	501383700	97300	97300	97300	97300	0
366	20241004	123700	501383700	97300	97300	97300	97300	0
367	20241004	123600	501383700	97300	97300	97300	97300	0
368	20241004	123500	501383700	97300	97300	97300	97300	0
369	20241004	123400	501383700	97300	97300	97300	97300	0
370	20241004	123300	501383700	97300	97300	97300	97300	0
371	20241004	123200	501383700	97300	97300	97300	97300	0
372	20241004	123100	501383700	97300	97300	97300	97300	0
373	20241004	123000	501383700	97300	97300	97300	97300	0
374	20241004	122900	501383700	97300	97300	97300	97300	0
375	20241004	122800	501383700	97300	97300	97300	97300	0
376	20241004	122700	501383700	97300	97300	97300	97300	0
377	20241004	122600	501383700	97300	97300	97300	97300	0
378	20241004	122500	501383700	97300	97400	97400	97300	80
379	20241004	122400	493592500	97300	97300	97300	97300	13
380	20241004	122300	492327600	97400	97400	97400	97400	18
381	20241004	122200	490574400	97400	97400	97400	97400	0
382	20241004	122100	490574400	97400	97400	97400	97400	0
383	20241004	122000	490574400	97400	97400	97400	97400	30
384	20241004	121900	487652400	97200	97200	97200	97200	0
385	20241004	121800	487652400	97200	97200	97200	97200	0
386	20241004	121700	487652400	97200	97200	97200	97200	0
387	20241004	121600	487652400	97200	97200	97200	97200	0
388	20241004	121500	487652400	97200	97200	97200	97200	14
389	20241004	121400	486291600	97100	97100	97100	97100	0
390	20241004	121300	486291600	97100	97100	97100	97100	2
391	20241004	121200	486097400	97200	97200	97200	97200	17
392	20241004	121100	484445000	97200	97200	97200	97200	0
393	20241004	121000	484445000	97200	97300	97300	97200	45
394	20241004	120900	480068500	97200	97200	97200	97200	0
395	20241004	120800	480068500	97200	97200	97200	97200	1
396	20241004	120700	479971300	97300	97300	97300	97300	70
397	20241004	120600	473160300	97300	97300	97300	97300	0
398	20241004	120500	473160300	97300	97300	97300	97300	23
399	20241004	120400	470922400	97200	97200	97200	97200	0
400	20241004	120300	470922400	97200	97300	97300	97200	104
401	20241004	120200	460803600	97300	97300	97300	97300	16
402	20241004	120100	459246800	97200	97200	97200	97200	0
403	20241004	120000	459246800	97200	97200	97200	97200	8
404	20241004	115900	458469200	97200	97200	97200	97200	40
405	20241004	115800	454581200	97200	97200	97200	97200	0
406	20241004	115700	454581200	97200	97200	97200	97200	17
407	20241004	115600	452928800	97100	97100	97100	97100	6
408	20241004	115500	452346200	97300	97300	97300	97300	0
409	20241004	115400	452346200	97300	97300	97300	97300	2
410	20241004	115300	452151600	97300	97300	97300	97300	6
411	20241004	115200	451567800	97100	97100	97100	97100	41
412	20241004	115100	447586700	97200	97200	97200	97200	0
413	20241004	115000	447586700	97200	97200	97200	97200	10
414	20241004	114900	446614700	97200	97100	97200	97100	64
415	20241004	114800	440398900	97200	97200	97200	97200	0
416	20241004	114700	440398900	97200	97200	97200	97200	15
417	20241004	114600	438940900	97200	97100	97200	97100	2
418	20241004	114500	438746600	97100	97100	97100	97100	0
419	20241004	114400	438746600	97100	97100	97100	97100	0
420	20241004	114300	438746600	97100	97000	97100	97000	5
421	20241004	114200	438261200	96800	96800	96800	96800	12
422	20241004	114100	437099600	96700	96700	96700	96700	0
423	20241004	114000	437099600	96700	96700	96700	96700	0
424	20241004	113900	437099600	96700	96700	96700	96700	5
425	20241004	113800	436616100	96600	96600	96600	96600	1
426	20241004	113700	436519500	96600	96500	96600	96500	18
427	20241004	113600	434780800	96500	96300	96500	96300	8
428	20241004	113500	434009300	96500	96500	96500	96500	0
429	20241004	113400	434009300	96500	96500	96500	96500	1
430	20241004	113300	433912800	96200	96200	96200	96200	5
431	20241004	113200	433431800	96500	96200	96500	96200	2
432	20241004	113100	433239100	96000	96000	96000	96000	0
433	20241004	113000	433239100	96000	96000	96000	96000	0
434	20241004	112900	433239100	96000	96000	96000	96000	0
435	20241004	112800	433239100	96000	96000	96000	96000	0
436	20241004	112700	433239100	96000	96100	96100	96000	17
437	20241004	112600	431605500	96200	96300	96300	96200	23
438	20241004	112500	429391400	96400	96500	96500	96400	44
439	20241004	112400	425146500	96600	96600	96600	96600	19
440	20241004	112300	423311100	96500	96200	96500	96200	76
441	20241004	112200	415986200	96200	96200	96200	96200	1
442	20241004	112100	415890000	96300	96300	96300	96300	20
443	20241004	112000	413964000	96200	96200	96200	96200	2
444	20241004	111900	413771600	96200	96200	96200	96200	23
445	20241004	111800	411559000	96100	96100	96100	96100	4
446	20241004	111700	411174600	96100	96100	96100	96100	11
447	20241004	111600	410117500	96000	96000	96000	96000	15
448	20241004	111500	408677500	96200	96200	96200	96200	6
449	20241004	111400	408100300	96200	96600	96600	96200	44
450	20241004	111300	403857100	95900	95900	95900	95900	0
451	20241004	111200	403857100	95900	95900	95900	95900	0
452	20241004	111100	403857100	95900	95900	95900	95900	0
453	20241004	111000	403857100	95900	95900	95900	95900	69
454	20241004	110900	397240000	95700	95700	95700	95700	8
455	20241004	110800	396474400	95600	95600	95600	95600	0
456	20241004	110700	396474400	95600	95600	95600	95600	5
457	20241004	110600	395996400	95700	95700	95700	95700	1
458	20241004	110500	395900700	95500	95500	95500	95500	6
459	20241004	110400	395327700	95700	95700	95700	95700	0
460	20241004	110300	395327700	95700	95700	95700	95700	135
461	20241004	110200	382408200	95000	95000	95000	95000	0
462	20241004	110100	382408200	95000	95000	95000	95000	0
463	20241004	110000	382408200	95000	97200	97200	95000	289
464	20241004	105900	354863500	96800	96800	96800	96800	0
465	20241004	105800	354863500	96800	96900	96900	96800	29
466	20241004	105700	352055800	96900	97000	97000	96900	5
467	20241004	105600	351571000	97000	97000	97000	97000	23
468	20241004	105500	349340000	97000	97100	97100	97000	50
469	20241004	105400	344487600	97000	97000	97000	97000	0
470	20241004	105300	344487600	97000	97000	97000	97000	0
471	20241004	105200	344487600	97000	97000	97000	97000	0
472	20241004	105100	344487600	97000	96900	97400	96900	5
473	20241004	105000	344002400	96900	97000	97000	96900	38
474	20241004	104900	340317900	97500	97500	97500	97500	0
475	20241004	104800	340317900	97500	96900	97500	96900	14
476	20241004	104700	338956400	97500	97500	97500	97500	0
477	20241004	104600	338956400	97500	97500	97500	97500	0
478	20241004	104500	338956400	97500	97500	97500	97500	23
479	20241004	104400	336713900	97600	97300	97600	97300	134
480	20241004	104300	323637200	97300	97000	97700	97000	36
481	20241004	104200	320133000	97300	97300	97500	97300	149
482	20241004	104100	305628500	97000	97000	97000	97000	0
483	20241004	104000	305628500	97000	96300	97300	96300	498
484	20241004	103900	257456300	96300	96300	96300	96300	1
485	20241004	103800	257360000	96200	96200	96200	96200	97
486	20241004	103700	248028600	96200	96200	96200	96200	4
487	20241004	103600	247643800	96000	96000	96000	96000	0
488	20241004	103500	247643800	96000	96000	96000	96000	8
489	20241004	103400	246875800	96000	96000	96000	96000	95
490	20241004	103300	237755800	95600	95600	95600	95600	20
491	20241004	103200	235843800	95600	95600	95600	95600	1
492	20241004	103100	235748200	95600	95600	95600	95600	0
493	20241004	103000	235748200	95600	95600	95600	95600	4
494	20241004	102900	235365800	95500	95500	95500	95500	1
495	20241004	102800	235270300	95400	95500	95500	95400	20
496	20241004	102700	233360500	95400	95400	95400	95400	0
497	20241004	102600	233360500	95400	95400	95400	95400	0
498	20241004	102500	233360500	95400	95400	95400	95400	13
499	20241004	102400	232120300	95600	95600	95600	95600	0
500	20241004	102300	232120300	95600	95600	95600	95600	0
501	20241004	102200	232120300	95600	95600	95600	95600	0
502	20241004	102100	232120300	95600	95600	95600	95600	166
503	20241004	102000	216250700	95600	95600	95600	95600	10
504	20241004	101900	215294700	96000	96000	96000	96000	0
505	20241004	101800	215294700	96000	96000	96000	96000	0
506	20241004	101700	215294700	96000	96000	96000	96000	0
507	20241004	101600	215294700	96000	96000	96000	96000	0
508	20241004	101500	215294700	96000	96000	96000	96000	0
509	20241004	101400	215294700	96000	96000	96000	96000	10
510	20241004	101300	214334700	95900	96200	96300	95900	243
511	20241004	101200	190977200	96300	96200	96300	96200	23
512	20241004	101100	188764400	96200	96200	96200	96000	5
513	20241004	101000	188283800	96100	96100	96100	96000	7
514	20241004	100900	187611200	96100	96100	96100	96100	43
515	20241004	100800	183478900	96100	96000	96100	95900	23
516	20241004	100700	181271900	96000	95600	96000	95600	193
517	20241004	100600	162762100	95500	95500	95500	95500	56
518	20241004	100500	157414100	95400	95400	95400	95400	0
519	20241004	100400	157414100	95400	95400	95400	95400	5
520	20241004	100300	156937100	95400	95200	95400	95200	64
521	20241004	100200	150835700	95200	95200	95200	95200	33
522	20241004	100100	147694100	95200	95100	95200	95100	24
523	20241004	100000	145411400	95100	95000	95100	95000	2
524	20241004	095900	145221300	95000	95000	95000	95000	75
525	20241004	095800	138096300	95000	94900	95000	94900	45
526	20241004	095700	133821400	95000	95000	95000	95000	15
527	20241004	095600	132396400	95000	95000	95000	95000	0
528	20241004	095500	132396400	95000	95000	95000	95000	0
529	20241004	095400	132396400	95000	95000	95000	95000	1
530	20241004	095300	132301400	95000	95000	95000	95000	0
531	20241004	095200	132301400	95000	95000	95000	95000	20
532	20241004	095100	130401400	95000	94800	95000	94800	147
533	20241004	095000	116446000	94900	94900	94900	94900	0
534	20241004	094900	116446000	94900	94900	94900	94900	11
535	20241004	094800	115402100	94900	94900	94900	94900	0
536	20241004	094700	115402100	94900	94900	94900	94900	0
537	20241004	094600	115402100	94900	94900	94900	94900	1
538	20241004	094500	115307200	94800	94800	94800	94800	15
539	20241004	094400	113885200	94800	94800	94800	94800	53
540	20241004	094300	108860800	94800	94800	94800	94800	0
541	20241004	094200	108860800	94800	94800	94800	94800	1
542	20241004	094100	108766000	94800	94800	94800	94800	0
543	20241004	094000	108766000	94800	94800	94800	94800	1
544	20241004	093900	108671200	94700	94700	94700	94700	1
545	20241004	093800	108576500	94700	94800	94800	94700	27
546	20241004	093700	106017100	94700	94700	94700	94700	0
547	20241004	093600	106017100	94700	94700	94700	94700	5
548	20241004	093500	105543600	94700	94700	94700	94700	1
549	20241004	093400	105448900	94700	94700	94700	94700	0
550	20241004	093300	105448900	94700	94600	94700	94600	2
551	20241004	093200	105259600	94700	94700	94700	94700	1
552	20241004	093100	105164900	94700	94600	94700	94600	35
553	20241004	093000	101850900	94800	94800	94800	94800	0
554	20241004	092900	101850900	94800	94800	94800	94800	1
555	20241004	092800	101756100	94600	94800	94800	94500	22
556	20241004	092700	99674900	94600	94800	94800	94600	3
557	20241004	092600	99390700	94800	94700	94800	94700	3
558	20241004	092500	99106400	94600	94600	94600	94600	35
559	20241004	092400	95795400	94500	94500	94500	94500	50
560	20241004	092300	91070400	94500	94400	94600	94400	67
561	20241004	092200	84740100	94100	94200	94200	94100	68
562	20241004	092100	78338000	94200	94000	94200	94000	266
563	20241004	092000	53318600	94000	93800	94000	93800	261
564	20241004	091900	28803400	93800	93300	93800	93300	62
565	20241004	091800	23005000	93200	93200	93200	93200	11
566	20241004	091700	21979800	93200	93200	93200	93200	0
567	20241004	091600	21979800	93200	93000	93200	93000	70
568	20241004	091500	15459800	92900	92900	92900	92900	10
569	20241004	091400	14530800	93000	93000	93000	93000	0
570	20241004	091300	14530800	93000	93000	93000	93000	8
571	20241004	091200	13786800	93000	93000	93000	93000	2
572	20241004	091100	13600800	93300	93200	93300	93200	40
573	20241004	091000	9869800	93300	93300	93300	93300	5
574	20241004	090900	9403300	92900	92900	92900	92900	0
575	20241004	090800	9403300	92900	93300	93300	92900	4
576	20241004	090700	9031300	93300	93300	93300	93300	1
577	20241004	090600	8938000	93300	93300	93300	93300	0
578	20241004	090500	8938000	93300	93300	93300	93300	0
579	20241004	090400	8938000	93300	93400	93400	93300	11
580	20241004	090300	7911600	93500	93500	93500	93500	10
581	20241004	090200	6976600	93500	93500	93500	93500	1
582	20241004	090100	6883100	93500	93500	93500	93500	2
583	20241004	090000	6696100	92700	93000	93200	92700	72