KissMeData/001630/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183500	82792000	56900	56900	56900	56900	31
3	20241007	183400	82792000	56900	56900	56900	56900	0
4	20241007	183300	82792000	56900	56900	56900	56900	0
5	20241007	183200	82792000	56900	56900	56900	56900	0
6	20241007	183100	82792000	56900	56900	56900	56900	0
7	20241007	183000	82792000	56900	56900	56900	56900	0
8	20241007	182900	82792000	56900	56900	56900	56900	0
9	20241007	182800	82792000	56900	56900	56900	56900	0
10	20241007	182700	82792000	56900	56900	56900	56900	0
11	20241007	182600	82792000	56900	56900	56900	56900	0
12	20241007	182500	82792000	56900	56900	56900	56900	0
13	20241007	182400	82792000	56900	56900	56900	56900	0
14	20241007	182300	82792000	56900	56900	56900	56900	0
15	20241007	182200	82792000	56900	56900	56900	56900	0
16	20241007	182100	82792000	56900	56900	56900	56900	0
17	20241007	182000	82792000	56900	56900	56900	56900	0
18	20241007	181900	82792000	56900	56900	56900	56900	0
19	20241007	181800	82792000	56900	56900	56900	56900	0
20	20241007	181700	82792000	56900	56900	56900	56900	0
21	20241007	181600	82792000	56900	56900	56900	56900	0
22	20241007	181500	82792000	56900	56900	56900	56900	0
23	20241007	181400	82792000	56900	56900	56900	56900	0
24	20241007	181300	82792000	56900	56900	56900	56900	0
25	20241007	181200	82792000	56900	56900	56900	56900	0
26	20241007	181100	82792000	56900	56900	56900	56900	0
27	20241007	181000	82792000	56900	56900	56900	56900	0
28	20241007	180900	82792000	56900	56900	56900	56900	0
29	20241007	180800	82792000	56900	56900	56900	56900	0
30	20241007	180700	82792000	56900	56900	56900	56900	0
31	20241007	180600	82792000	56900	56900	56900	56900	0
32	20241007	180500	82792000	56900	56900	56900	56900	31
33	20241007	180400	82792000	56900	56900	56900	56900	0
34	20241007	180300	82792000	56900	56900	56900	56900	0
35	20241007	180200	82792000	56900	56900	56900	56900	0
36	20241007	180100	82792000	56900	56900	56900	56900	0
37	20241007	180000	82792000	56900	56900	56900	56900	0
38	20241007	175900	82792000	56900	56900	56900	56900	0
39	20241007	175800	82792000	56900	56900	56900	56900	0
40	20241007	175700	82792000	56900	56900	56900	56900	0
41	20241007	175600	82792000	56900	56900	56900	56900	0
42	20241007	175500	82792000	56900	56900	56900	56900	0
43	20241007	175400	82792000	56900	56900	56900	56900	0
44	20241007	175300	82792000	56900	56900	56900	56900	0
45	20241007	175200	82792000	56900	56900	56900	56900	0
46	20241007	175100	82792000	56900	56900	56900	56900	0
47	20241007	175000	82792000	56900	56900	56900	56900	0
48	20241007	174900	82792000	56900	56900	56900	56900	0
49	20241007	174800	82792000	56900	56900	56900	56900	0
50	20241007	174700	82792000	56900	56900	56900	56900	0
51	20241007	174600	82792000	56900	56900	56900	56900	0
52	20241007	174500	82792000	56900	56900	56900	56900	0
53	20241007	174400	82792000	56900	56900	56900	56900	0
54	20241007	174300	82792000	56900	56900	56900	56900	0
55	20241007	174200	82792000	56900	56900	56900	56900	0
56	20241007	174100	82792000	56900	56900	56900	56900	0
57	20241007	174000	82792000	56900	56900	56900	56900	0
58	20241007	173900	82792000	56900	56900	56900	56900	0
59	20241007	173800	82792000	56900	56900	56900	56900	0
60	20241007	173700	82792000	56900	56900	56900	56900	0
61	20241007	173600	82792000	56900	56900	56900	56900	0
62	20241007	173500	82792000	56900	56900	56900	56900	31
63	20241007	173400	82792000	56900	56900	56900	56900	0
64	20241007	173300	82792000	56900	56900	56900	56900	0
65	20241007	173200	82792000	56900	56900	56900	56900	0
66	20241007	173100	82792000	56900	56900	56900	56900	0
67	20241007	173000	82792000	56900	56900	56900	56900	0
68	20241007	172900	82792000	56900	56900	56900	56900	0
69	20241007	172800	82792000	56900	56900	56900	56900	0
70	20241007	172700	82792000	56900	56900	56900	56900	0
71	20241007	172600	82792000	56900	56900	56900	56900	0
72	20241007	172500	82792000	56900	56900	56900	56900	0
73	20241007	172400	82792000	56900	56900	56900	56900	0
74	20241007	172300	82792000	56900	56900	56900	56900	0
75	20241007	172200	82792000	56900	56900	56900	56900	0
76	20241007	172100	82792000	56900	56900	56900	56900	0
77	20241007	172000	82792000	56900	56900	56900	56900	0
78	20241007	171900	82792000	56900	56900	56900	56900	0
79	20241007	171800	82792000	56900	56900	56900	56900	0
80	20241007	171700	82792000	56900	56900	56900	56900	0
81	20241007	171600	82792000	56900	56900	56900	56900	0
82	20241007	171500	82792000	56900	56900	56900	56900	0
83	20241007	171400	82792000	56900	56900	56900	56900	0
84	20241007	171300	82792000	56900	56900	56900	56900	0
85	20241007	171200	82792000	56900	56900	56900	56900	0
86	20241007	171100	82792000	56900	56900	56900	56900	0
87	20241007	171000	82792000	56900	56900	56900	56900	0
88	20241007	170900	82792000	56900	56900	56900	56900	0
89	20241007	170800	82792000	56900	56900	56900	56900	0
90	20241007	170700	82792000	56900	56900	56900	56900	0
91	20241007	170600	82792000	56900	56900	56900	56900	0
92	20241007	170500	82792000	56900	56900	56900	56900	31
93	20241007	170400	82792000	56900	56900	56900	56900	0
94	20241007	170300	82792000	56900	56900	56900	56900	0
95	20241007	170200	82792000	56900	56900	56900	56900	0
96	20241007	170100	82792000	56900	56900	56900	56900	0
97	20241007	170000	82792000	56900	56900	56900	56900	0
98	20241007	165900	82792000	56900	56900	56900	56900	0
99	20241007	165800	82792000	56900	56900	56900	56900	0
100	20241007	165700	82792000	56900	56900	56900	56900	0
101	20241007	165600	82792000	56900	56900	56900	56900	0
102	20241007	165500	82792000	56900	56900	56900	56900	0
103	20241007	165400	82792000	56900	56900	56900	56900	0
104	20241007	165300	82792000	56900	56900	56900	56900	0
105	20241007	165200	82792000	56900	56900	56900	56900	0
106	20241007	165100	82792000	56900	56900	56900	56900	0
107	20241007	165000	82792000	56900	56900	56900	56900	0
108	20241007	164900	82792000	56900	56900	56900	56900	0
109	20241007	164800	82792000	56900	56900	56900	56900	0
110	20241007	164700	82792000	56900	56900	56900	56900	0
111	20241007	164600	82792000	56900	56900	56900	56900	0
112	20241007	164500	82792000	56900	56900	56900	56900	0
113	20241007	164400	82792000	56900	56900	56900	56900	0
114	20241007	164300	82792000	56900	56900	56900	56900	0
115	20241007	164200	82792000	56900	56900	56900	56900	0
116	20241007	164100	82792000	56900	56900	56900	56900	0
117	20241007	164000	82792000	56900	56900	56900	56900	0
118	20241007	163900	82792000	56900	56900	56900	56900	0
119	20241007	163800	82792000	56900	56900	56900	56900	0
120	20241007	163700	82792000	56900	56900	56900	56900	0
121	20241007	163600	82792000	56900	56900	56900	56900	0
122	20241007	163500	82792000	56900	56900	56900	56900	31
123	20241007	163400	82792000	56900	56900	56900	56900	0
124	20241007	163300	82792000	56900	56900	56900	56900	0
125	20241007	163200	82792000	56900	56900	56900	56900	0
126	20241007	163100	82792000	56900	56900	56900	56900	0
127	20241007	163000	82792000	56900	56900	56900	56900	0
128	20241007	162900	82792000	56900	56900	56900	56900	0
129	20241007	162800	82792000	56900	56900	56900	56900	0
130	20241007	162700	82792000	56900	56900	56900	56900	0
131	20241007	162600	82792000	56900	56900	56900	56900	0
132	20241007	162500	82792000	56900	56900	56900	56900	0
133	20241007	162400	82792000	56900	56900	56900	56900	0
134	20241007	162300	82792000	56900	56900	56900	56900	0
135	20241007	162200	82792000	56900	56900	56900	56900	0
136	20241007	162100	82792000	56900	56900	56900	56900	0
137	20241007	162000	82792000	56900	56900	56900	56900	0
138	20241007	161900	82792000	56900	56900	56900	56900	0
139	20241007	161800	82792000	56900	56900	56900	56900	0
140	20241007	161700	82792000	56900	56900	56900	56900	0
141	20241007	161600	82792000	56900	56900	56900	56900	0
142	20241007	161500	82792000	56900	56900	56900	56900	0
143	20241007	161400	82792000	56900	56900	56900	56900	0
144	20241007	161300	82792000	56900	56900	56900	56900	0
145	20241007	161200	82792000	56900	56900	56900	56900	0
146	20241007	161100	82792000	56900	56900	56900	56900	0
147	20241007	161000	82792000	56900	56900	56900	56900	0
148	20241007	160900	82792000	56900	56900	56900	56900	0
149	20241007	160800	82792000	56900	56900	56900	56900	0
150	20241007	160700	82792000	56900	56900	56900	56900	0
151	20241007	160600	82792000	56900	56900	56900	56900	0
152	20241007	160500	82792000	56900	56900	56900	56900	31
153	20241007	160400	82792000	56900	56900	56900	56900	0
154	20241007	160300	82792000	56900	56900	56900	56900	0
155	20241007	160200	82792000	56900	56900	56900	56900	0
156	20241007	160100	82792000	56900	56900	56900	56900	0
157	20241007	160000	82792000	56900	56900	56900	56900	0
158	20241007	155900	82792000	56900	56900	56900	56900	0
159	20241007	155800	82792000	56900	56900	56900	56900	0
160	20241007	155700	82792000	56900	56900	56900	56900	0
161	20241007	155600	82792000	56900	56900	56900	56900	0
162	20241007	155500	82792000	56900	56900	56900	56900	0
163	20241007	155400	82792000	56900	56900	56900	56900	0
164	20241007	155300	82792000	56900	56900	56900	56900	0
165	20241007	155200	82792000	56900	56900	56900	56900	0
166	20241007	155100	82792000	56900	56900	56900	56900	0
167	20241007	155000	82792000	56900	56900	56900	56900	0
168	20241007	154900	82792000	56900	56900	56900	56900	0
169	20241007	154800	82792000	56900	56900	56900	56900	0
170	20241007	154700	82792000	56900	56900	56900	56900	0
171	20241007	154600	82792000	56900	56900	56900	56900	0
172	20241007	154500	82792000	56900	56900	56900	56900	0
173	20241007	154400	82792000	56900	56900	56900	56900	0
174	20241007	154300	82792000	56900	56900	56900	56900	0
175	20241007	154200	82792000	56900	56900	56900	56900	0
176	20241007	154100	82792000	56900	56900	56900	56900	0
177	20241007	154000	82792000	56900	56900	56900	56900	0
178	20241007	153900	82792000	56900	56900	56900	56900	0
179	20241007	153800	82792000	56900	56900	56900	56900	0
180	20241007	153700	82792000	56900	56900	56900	56900	0
181	20241007	153600	82792000	56900	56900	56900	56900	0
182	20241007	153500	82792000	56900	56900	56900	56900	31
183	20241007	153400	82792000	56900	56900	56900	56900	0
184	20241007	153300	82792000	56900	56900	56900	56900	0
185	20241007	153200	82792000	56900	56900	56900	56900	0
186	20241007	153100	82792000	56900	56900	56900	56900	0
187	20241007	153000	82792000	56900	56900	56900	56900	31
188	20241007	152900	81028100	56800	56800	56800	56800	0
189	20241007	152800	81028100	56800	56800	56800	56800	0
190	20241007	152700	81028100	56800	56800	56800	56800	0
191	20241007	152600	81028100	56800	56800	56800	56800	0
192	20241007	152500	81028100	56800	56800	56800	56800	0
193	20241007	152400	81028100	56800	56800	56800	56800	0
194	20241007	152300	81028100	56800	56800	56800	56800	0
195	20241007	152200	81028100	56800	56800	56800	56800	0
196	20241007	152100	81028100	56800	56800	56800	56800	0
197	20241007	152000	81028100	56800	56800	56800	56800	0
198	20241007	151900	81028100	56800	56800	56800	56800	1
199	20241007	151800	80971300	56500	56500	56500	56500	0
200	20241007	151700	80971300	56500	56700	56700	56500	351
201	20241007	151600	61139000	56600	56600	56600	56600	7
202	20241007	151500	60742800	56900	56900	56900	56900	0
203	20241007	151400	60742800	56900	56900	56900	56900	0
204	20241007	151300	60742800	56900	56900	56900	56900	0
205	20241007	151200	60742800	56900	56900	56900	56900	0
206	20241007	151100	60742800	56900	56800	56900	56800	19
207	20241007	151000	59661800	56600	56600	56600	56600	1
208	20241007	150900	59605200	56900	56900	56900	56900	0
209	20241007	150800	59605200	56900	56900	56900	56900	0
210	20241007	150700	59605200	56900	56900	56900	56900	0
211	20241007	150600	59605200	56900	56900	56900	56900	0
212	20241007	150500	59605200	56900	56900	56900	56900	0
213	20241007	150400	59605200	56900	56900	56900	56900	0
214	20241007	150300	59605200	56900	56900	56900	56900	0
215	20241007	150200	59605200	56900	56900	56900	56900	0
216	20241007	150100	59605200	56900	56900	56900	56900	0
217	20241007	150000	59605200	56900	56900	56900	56900	0
218	20241007	145900	59605200	56900	56900	56900	56900	0
219	20241007	145800	59605200	56900	56900	56900	56900	0
220	20241007	145700	59605200	56900	56900	56900	56900	0
221	20241007	145600	59605200	56900	56900	56900	56900	0
222	20241007	145500	59605200	56900	56900	56900	56900	0
223	20241007	145400	59605200	56900	56900	56900	56900	11
224	20241007	145300	58979300	56700	56700	56700	56700	0
225	20241007	145200	58979300	56700	56600	56700	56600	2
226	20241007	145100	58866000	56700	56700	56700	56700	0
227	20241007	145000	58866000	56700	56700	56700	56700	0
228	20241007	144900	58866000	56700	56700	56700	56700	0
229	20241007	144800	58866000	56700	56700	56700	56700	0
230	20241007	144700	58866000	56700	56700	56700	56700	0
231	20241007	144600	58866000	56700	56700	56700	56700	0
232	20241007	144500	58866000	56700	56700	56700	56700	0
233	20241007	144400	58866000	56700	56700	56700	56700	0
234	20241007	144300	58866000	56700	56700	56700	56700	1
235	20241007	144200	58809300	56500	56500	56500	56500	0
236	20241007	144100	58809300	56500	56500	56500	56500	0
237	20241007	144000	58809300	56500	56500	56500	56500	0
238	20241007	143900	58809300	56500	56500	56500	56500	0
239	20241007	143800	58809300	56500	56500	56500	56500	0
240	20241007	143700	58809300	56500	56500	56500	56500	0
241	20241007	143600	58809300	56500	56500	56500	56500	0
242	20241007	143500	58809300	56500	56500	56500	56500	0
243	20241007	143400	58809300	56500	56500	56500	56500	0
244	20241007	143300	58809300	56500	56500	56500	56500	0
245	20241007	143200	58809300	56500	56500	56500	56500	0
246	20241007	143100	58809300	56500	56500	56500	56500	0
247	20241007	143000	58809300	56500	56500	56500	56500	0
248	20241007	142900	58809300	56500	56500	56500	56500	2
249	20241007	142800	58696300	56600	56500	56600	56500	104
250	20241007	142700	52820000	56500	56500	56500	56500	2
251	20241007	142600	52707000	56500	56500	56500	56500	0
252	20241007	142500	52707000	56500	56500	56500	56500	0
253	20241007	142400	52707000	56500	56500	56500	56500	4
254	20241007	142300	52481000	56500	56500	56500	56500	0
255	20241007	142200	52481000	56500	56500	56500	56500	2
256	20241007	142100	52368000	56500	56500	56500	56500	0
257	20241007	142000	52368000	56500	56500	56500	56500	0
258	20241007	141900	52368000	56500	56500	56500	56500	2
259	20241007	141800	52255000	56500	56500	56500	56500	0
260	20241007	141700	52255000	56500	56500	56500	56500	0
261	20241007	141600	52255000	56500	56500	56500	56500	2
262	20241007	141500	52142000	56500	56500	56500	56500	0
263	20241007	141400	52142000	56500	56500	56500	56500	2
264	20241007	141300	52029000	56600	56600	56600	56600	0
265	20241007	141200	52029000	56600	56600	56600	56600	0
266	20241007	141100	52029000	56600	56600	56600	56600	1
267	20241007	141000	51972400	56900	56900	56900	56900	0
268	20241007	140900	51972400	56900	56900	56900	56900	0
269	20241007	140800	51972400	56900	56900	56900	56900	0
270	20241007	140700	51972400	56900	56900	56900	56900	0
271	20241007	140600	51972400	56900	56700	56900	56600	48
272	20241007	140500	49253300	56800	56800	56800	56800	0
273	20241007	140400	49253300	56800	56700	56800	56700	3
274	20241007	140300	49083100	56700	56700	56700	56700	0
275	20241007	140200	49083100	56700	56700	56700	56700	0
276	20241007	140100	49083100	56700	56700	56700	56700	2
277	20241007	140000	48969700	56700	56700	56700	56700	0
278	20241007	135900	48969700	56700	56700	56700	56700	1
279	20241007	135800	48913000	56900	56700	56900	56700	4
280	20241007	135700	48685900	56600	56600	56600	56600	0
281	20241007	135600	48685900	56600	56600	56600	56600	2
282	20241007	135500	48572700	56600	56600	56600	56600	0
283	20241007	135400	48572700	56600	56600	56600	56600	0
284	20241007	135300	48572700	56600	56600	56600	56600	2
285	20241007	135200	48459500	56700	56700	56700	56700	0
286	20241007	135100	48459500	56700	56600	56700	56600	3
287	20241007	135000	48289600	56600	56600	56600	56600	0
288	20241007	134900	48289600	56600	56600	56600	56600	0
289	20241007	134800	48289600	56600	56600	56600	56600	2
290	20241007	134700	48176400	56600	56600	56600	56600	0
291	20241007	134600	48176400	56600	56600	56600	56600	2
292	20241007	134500	48063200	56700	56700	56700	56700	0
293	20241007	134400	48063200	56700	56700	56700	56700	0
294	20241007	134300	48063200	56700	56700	56700	56700	1
295	20241007	134200	48006500	56900	56900	56900	56900	0
296	20241007	134100	48006500	56900	56900	56900	56900	0
297	20241007	134000	48006500	56900	56900	56900	56900	0
298	20241007	133900	48006500	56900	56900	56900	56900	1
299	20241007	133800	47949600	56900	56700	56900	56700	112
300	20241007	133700	41596700	56600	56600	56600	56600	0
301	20241007	133600	41596700	56600	56600	56600	56600	21
302	20241007	133500	40408100	56500	56500	56500	56500	2
303	20241007	133400	40295100	56500	56500	56500	56500	0
304	20241007	133300	40295100	56500	56500	56500	56500	0
305	20241007	133200	40295100	56500	56500	56500	56500	0
306	20241007	133100	40295100	56500	56500	56500	56500	0
307	20241007	133000	40295100	56500	56500	56500	56500	2
308	20241007	132900	40182100	56600	56600	56600	56600	0
309	20241007	132800	40182100	56600	56500	56600	56500	3
310	20241007	132700	40012500	56400	56400	56400	56400	2
311	20241007	132600	39899700	56600	56600	56600	56600	0
312	20241007	132500	39899700	56600	56600	56600	56600	0
313	20241007	132400	39899700	56600	56500	56600	56500	2
314	20241007	132300	39786600	56400	56400	56400	56400	0
315	20241007	132200	39786600	56400	56400	56400	56400	2
316	20241007	132100	39673800	56500	56500	56500	56500	0
317	20241007	132000	39673800	56500	56500	56500	56500	1
318	20241007	131900	39617300	56600	56500	56600	56500	2
319	20241007	131800	39504200	56400	56400	56400	56400	0
320	20241007	131700	39504200	56400	56400	56400	56400	2
321	20241007	131600	39391400	56400	56400	56400	56400	0
322	20241007	131500	39391400	56400	56400	56400	56400	2
323	20241007	131400	39278600	56500	56500	56500	56500	0
324	20241007	131300	39278600	56500	56500	56500	56500	0
325	20241007	131200	39278600	56500	56500	56500	56500	19
326	20241007	131100	38205100	56600	56500	56600	56400	228
327	20241007	131000	25340500	56500	56500	56500	56500	0
328	20241007	130900	25340500	56500	56500	56500	56500	2
329	20241007	130800	25227500	56500	56500	56500	56500	0
330	20241007	130700	25227500	56500	56500	56500	56500	2
331	20241007	130600	25114500	56500	56500	56500	56500	0
332	20241007	130500	25114500	56500	56500	56500	56500	0
333	20241007	130400	25114500	56500	56500	56500	56500	2
334	20241007	130300	25001500	56500	56500	56500	56500	0
335	20241007	130200	25001500	56500	56500	56500	56500	2
336	20241007	130100	24888500	56500	56500	56500	56500	0
337	20241007	130000	24888500	56500	56500	56500	56500	0
338	20241007	125900	24888500	56500	56500	56500	56500	2
339	20241007	125800	24775500	56500	56500	56500	56500	0
340	20241007	125700	24775500	56500	56500	56500	56500	4
341	20241007	125600	24549500	56500	56500	56500	56500	0
342	20241007	125500	24549500	56500	56500	56500	56500	1
343	20241007	125400	24493000	56500	56500	56500	56500	2
344	20241007	125300	24380000	56500	56500	56500	56500	0
345	20241007	125200	24380000	56500	56500	56500	56500	0
346	20241007	125100	24380000	56500	56500	56500	56500	2
347	20241007	125000	24267000	56500	56500	56500	56500	0
348	20241007	124900	24267000	56500	56500	56500	56500	4
349	20241007	124800	24041000	56500	56500	56500	56500	0
350	20241007	124700	24041000	56500	56500	56500	56500	0
351	20241007	124600	24041000	56500	56500	56500	56500	2
352	20241007	124500	23928000	56500	56500	56500	56500	0
353	20241007	124400	23928000	56500	56500	56500	56500	2
354	20241007	124300	23815000	56500	56500	56500	56500	0
355	20241007	124200	23815000	56500	56500	56500	56500	0
356	20241007	124100	23815000	56500	56500	56500	56500	2
357	20241007	124000	23702000	56500	56500	56500	56500	0
358	20241007	123900	23702000	56500	56500	56500	56500	0
359	20241007	123800	23702000	56500	56500	56500	56500	2
360	20241007	123700	23589000	56600	56600	56600	56600	0
361	20241007	123600	23589000	56600	56500	56600	56500	3
362	20241007	123500	23419400	56500	56500	56500	56500	0
363	20241007	123400	23419400	56500	56500	56500	56500	0
364	20241007	123300	23419400	56500	56500	56500	56500	2
365	20241007	123200	23306400	56500	56500	56500	56500	0
366	20241007	123100	23306400	56500	56500	56500	56500	2
367	20241007	123000	23193400	56500	56500	56500	56500	0
368	20241007	122900	23193400	56500	56500	56500	56500	0
369	20241007	122800	23193400	56500	56500	56500	56500	2
370	20241007	122700	23080400	56500	56500	56500	56500	0
371	20241007	122600	23080400	56500	56500	56500	56500	2
372	20241007	122500	22967400	56500	56500	56500	56500	0
373	20241007	122400	22967400	56500	56500	56500	56500	0
374	20241007	122300	22967400	56500	56500	56500	56500	2
375	20241007	122200	22854400	56500	56500	56500	56500	0
376	20241007	122100	22854400	56500	56500	56500	56500	0
377	20241007	122000	22854400	56500	56500	56500	56500	2
378	20241007	121900	22741400	56500	56500	56500	56500	0
379	20241007	121800	22741400	56500	56500	56500	56500	2
380	20241007	121700	22628400	56600	56600	56600	56600	0
381	20241007	121600	22628400	56600	56600	56600	56600	1
382	20241007	121500	22571800	56600	56600	56600	56600	0
383	20241007	121400	22571800	56600	56600	56600	56600	0
384	20241007	121300	22571800	56600	56500	56600	56500	3
385	20241007	121200	22402200	56500	56500	56500	56500	0
386	20241007	121100	22402200	56500	56500	56500	56500	38
387	20241007	121000	20255200	56500	56500	56500	56500	2
388	20241007	120900	20142200	56600	56600	56600	56600	0
389	20241007	120800	20142200	56600	56600	56600	56600	49
390	20241007	120700	17368800	56600	56600	56600	56600	0
391	20241007	120600	17368800	56600	56600	56600	56600	0
392	20241007	120500	17368800	56600	56600	56600	56600	2
393	20241007	120400	17255600	56600	56600	56600	56600	0
394	20241007	120300	17255600	56600	56600	56600	56600	0
395	20241007	120200	17255600	56600	56600	56600	56600	2
396	20241007	120100	17142400	56600	56600	56600	56600	0
397	20241007	120000	17142400	56600	56600	56600	56600	6
398	20241007	115900	16802800	56600	56600	56600	56600	0
399	20241007	115800	16802800	56600	56600	56600	56600	0
400	20241007	115700	16802800	56600	56600	56600	56600	2
401	20241007	115600	16689600	56600	56600	56600	56600	0
402	20241007	115500	16689600	56600	56600	56600	56600	2
403	20241007	115400	16576400	56600	56600	56600	56600	0
404	20241007	115300	16576400	56600	56600	56600	56600	0
405	20241007	115200	16576400	56600	56600	56600	56600	2
406	20241007	115100	16463200	56600	56600	56600	56600	2
407	20241007	115000	16350000	56600	56600	56600	56600	0
408	20241007	114900	16350000	56600	56600	56600	56600	2
409	20241007	114800	16236800	56600	56600	56600	56600	0
410	20241007	114700	16236800	56600	56600	56600	56600	2
411	20241007	114600	16123600	56600	56600	56600	56600	0
412	20241007	114500	16123600	56600	56600	56600	56600	0
413	20241007	114400	16123600	56600	56600	56600	56600	3
414	20241007	114300	15953800	56700	56700	56700	56700	0
415	20241007	114200	15953800	56700	56600	56700	56600	3
416	20241007	114100	15783900	56600	56600	56600	56600	0
417	20241007	114000	15783900	56600	56600	56600	56600	0
418	20241007	113900	15783900	56600	56600	56600	56600	2
419	20241007	113800	15670700	56600	56600	56600	56600	0
420	20241007	113700	15670700	56600	56600	56600	56600	2
421	20241007	113600	15557500	56600	56600	56600	56600	0
422	20241007	113500	15557500	56600	56600	56600	56600	0
423	20241007	113400	15557500	56600	56600	56600	56600	2
424	20241007	113300	15444300	56600	56600	56600	56600	0
425	20241007	113200	15444300	56600	56600	56600	56600	0
426	20241007	113100	15444300	56600	56700	56700	56600	3
427	20241007	113000	15274400	56700	56700	56700	56700	0
428	20241007	112900	15274400	56700	56600	56700	56600	3
429	20241007	112800	15104500	56600	56600	56600	56600	2
430	20241007	112700	14991300	56600	56600	56600	56600	0
431	20241007	112600	14991300	56600	56600	56600	56600	2
432	20241007	112500	14878100	56600	56600	56600	56600	0
433	20241007	112400	14878100	56600	56600	56600	56600	2
434	20241007	112300	14764900	56600	56600	56600	56600	0
435	20241007	112200	14764900	56600	56600	56600	56600	0
436	20241007	112100	14764900	56600	56600	56600	56600	2
437	20241007	112000	14651700	56700	56700	56700	56700	0
438	20241007	111900	14651700	56700	56600	56700	56600	3
439	20241007	111800	14481800	56600	56600	56600	56600	0
440	20241007	111700	14481800	56600	56600	56600	56600	0
441	20241007	111600	14481800	56600	56700	56700	56600	3
442	20241007	111500	14311900	56600	56600	56600	56600	0
443	20241007	111400	14311900	56600	56600	56600	56600	0
444	20241007	111300	14311900	56600	56600	56600	56600	2
445	20241007	111200	14198700	56600	56600	56600	56600	0
446	20241007	111100	14198700	56600	56600	56600	56600	2
447	20241007	111000	14085500	56600	56600	56600	56600	0
448	20241007	110900	14085500	56600	56600	56600	56600	0
449	20241007	110800	14085500	56600	56600	56600	56600	2
450	20241007	110700	13972300	56600	56600	56600	56600	0
451	20241007	110600	13972300	56600	56600	56600	56600	2
452	20241007	110500	13859100	56700	56700	56700	56700	1
453	20241007	110400	13802400	56600	56600	56600	56600	0
454	20241007	110300	13802400	56600	56600	56600	56600	2
455	20241007	110200	13689200	56600	56600	56600	56600	1
456	20241007	110100	13632600	56600	56600	56600	56600	0
457	20241007	110000	13632600	56600	56600	56600	56600	2
458	20241007	105900	13519400	56600	56600	56600	56600	0
459	20241007	105800	13519400	56600	56600	56600	56600	2
460	20241007	105700	13406200	56700	56700	56700	56700	26
461	20241007	105600	11932000	56700	56700	56700	56700	0
462	20241007	105500	11932000	56700	56700	56700	56700	3
463	20241007	105400	11761900	56700	56700	56700	56700	0
464	20241007	105300	11761900	56700	56700	56700	56700	2
465	20241007	105200	11648500	56700	56700	56700	56700	0
466	20241007	105100	11648500	56700	56700	56700	56700	0
467	20241007	105000	11648500	56700	56700	56700	56700	3
468	20241007	104900	11478400	56700	56700	56700	56700	1
469	20241007	104800	11421700	56700	56700	56700	56700	4
470	20241007	104700	11194900	56800	56800	56800	56800	0
471	20241007	104600	11194900	56800	56800	56800	56800	0
472	20241007	104500	11194900	56800	56700	56800	56700	3
473	20241007	104400	11024700	56700	56700	56700	56700	0
474	20241007	104300	11024700	56700	56700	56700	56700	0
475	20241007	104200	11024700	56700	56700	56700	56700	2
476	20241007	104100	10911300	56700	56700	56700	56700	0
477	20241007	104000	10911300	56700	56700	56700	56700	2
478	20241007	103900	10797900	56700	56700	56700	56700	0
479	20241007	103800	10797900	56700	56700	56700	56700	0
480	20241007	103700	10797900	56700	56800	56800	56700	3
481	20241007	103600	10627700	56700	56700	56700	56700	0
482	20241007	103500	10627700	56700	56700	56700	56700	2
483	20241007	103400	10514300	56700	56700	56700	56700	0
484	20241007	103300	10514300	56700	56700	56700	56700	0
485	20241007	103200	10514300	56700	56700	56700	56700	2
486	20241007	103100	10400900	56700	56700	56700	56700	2
487	20241007	103000	10287500	56700	56700	56700	56700	2
488	20241007	102900	10174100	56700	56700	56700	56700	0
489	20241007	102800	10174100	56700	56700	56700	56700	0
490	20241007	102700	10174100	56700	56700	56700	56700	2
491	20241007	102600	10060700	56700	56700	56700	56700	0
492	20241007	102500	10060700	56700	56700	56700	56700	0
493	20241007	102400	10060700	56700	56700	56700	56700	2
494	20241007	102300	9947300	56700	56700	56700	56700	0
495	20241007	102200	9947300	56700	56700	56700	56700	2
496	20241007	102100	9833900	56800	56800	56800	56800	0
497	20241007	102000	9833900	56800	56800	56800	56800	1
498	20241007	101900	9777100	56700	56800	56800	56700	3
499	20241007	101800	9606900	56700	56700	56700	56700	0
500	20241007	101700	9606900	56700	56700	56700	56700	2
501	20241007	101600	9493500	56800	56800	56800	56800	1
502	20241007	101500	9436700	56700	56700	56700	56700	0
503	20241007	101400	9436700	56700	56700	56700	56700	2
504	20241007	101300	9323300	56800	56800	56800	56800	1
505	20241007	101200	9266500	56800	56800	56800	56800	0
506	20241007	101100	9266500	56800	56800	56800	56800	0
507	20241007	101000	9266500	56800	56800	56800	56800	0
508	20241007	100900	9266500	56800	56800	56800	56800	0
509	20241007	100800	9266500	56800	56800	56800	56800	0
510	20241007	100700	9266500	56800	56800	56800	56800	0
511	20241007	100600	9266500	56800	56800	56800	56800	0
512	20241007	100500	9266500	56800	56800	56800	56800	3
513	20241007	100400	9096100	56800	56800	56800	56800	0
514	20241007	100300	9096100	56800	56800	56800	56800	0
515	20241007	100200	9096100	56800	56800	56800	56800	0
516	20241007	100100	9096100	56800	56800	56800	56800	0
517	20241007	100000	9096100	56800	56800	56800	56800	2
518	20241007	095900	8982500	56800	56800	56800	56800	1
519	20241007	095800	8925700	56800	56800	56800	56800	0
520	20241007	095700	8925700	56800	56800	56800	56800	0
521	20241007	095600	8925700	56800	56800	56800	56800	0
522	20241007	095500	8925700	56800	56800	56800	56800	0
523	20241007	095400	8925700	56800	56800	56800	56800	0
524	20241007	095300	8925700	56800	56800	56800	56800	0
525	20241007	095200	8925700	56800	56800	56800	56800	0
526	20241007	095100	8925700	56800	56800	56800	56800	0
527	20241007	095000	8925700	56800	56800	56800	56800	0
528	20241007	094900	8925700	56800	56800	56800	56800	0
529	20241007	094800	8925700	56800	56800	56800	56800	0
530	20241007	094700	8925700	56800	56800	56800	56800	0
531	20241007	094600	8925700	56800	56800	56800	56800	0
532	20241007	094500	8925700	56800	56800	56800	56800	0
533	20241007	094400	8925700	56800	56800	56800	56800	0
534	20241007	094300	8925700	56800	56800	56800	56800	0
535	20241007	094200	8925700	56800	56800	56800	56800	0
536	20241007	094100	8925700	56800	56800	56800	56800	0
537	20241007	094000	8925700	56800	56800	56800	56800	1
538	20241007	093900	8868900	56800	56800	56800	56800	2
539	20241007	093800	8755300	56700	56700	56700	56700	2
540	20241007	093700	8641900	56700	56700	56700	56700	0
541	20241007	093600	8641900	56700	56700	56700	56700	3
542	20241007	093500	8471800	56800	56800	56800	56800	0
543	20241007	093400	8471800	56800	56800	56800	56800	1
544	20241007	093300	8415000	56800	56800	56800	56800	1
545	20241007	093200	8358200	56700	56800	56800	56700	48
546	20241007	093100	5632100	56800	56800	56800	56800	35
547	20241007	093000	3644100	56800	56800	56800	56800	0
548	20241007	092900	3644100	56800	56800	56800	56800	5
549	20241007	092800	3360100	56800	56800	56800	56800	0
550	20241007	092700	3360100	56800	56800	56800	56800	0
551	20241007	092600	3360100	56800	56800	56800	56800	0
552	20241007	092500	3360100	56800	56800	56800	56800	0
553	20241007	092400	3360100	56800	56800	56800	56800	1
554	20241007	092300	3303300	57200	57200	57200	57200	0
555	20241007	092200	3303300	57200	57200	57200	57200	0
556	20241007	092100	3303300	57200	57200	57200	57200	0
557	20241007	092000	3303300	57200	57200	57200	57200	0
558	20241007	091900	3303300	57200	57200	57200	57200	0
559	20241007	091800	3303300	57200	57200	57200	57200	0
560	20241007	091700	3303300	57200	57200	57200	57200	0
561	20241007	091600	3303300	57200	57200	57200	57200	0
562	20241007	091500	3303300	57200	57200	57200	57200	0
563	20241007	091400	3303300	57200	57200	57200	57200	0
564	20241007	091300	3303300	57200	57200	57200	57200	0
565	20241007	091200	3303300	57200	57200	57200	57200	0
566	20241007	091100	3303300	57200	57200	57200	57200	2
567	20241007	091000	3188900	57200	56900	57200	56900	51
568	20241007	090900	286700	57300	57300	57300	57300	1
569	20241007	090800	229400	57300	57300	57300	57300	0
570	20241007	090700	229400	57300	57300	57300	57300	0
571	20241007	090600	229400	57300	57300	57300	57300	0
572	20241007	090500	229400	57300	57300	57300	57300	0
573	20241007	090400	229400	57300	57300	57300	57300	0
574	20241007	090300	229400	57300	57300	57300	57300	1
575	20241007	090200	172100	57300	57300	57300	57300	0
576	20241007	090100	172100	57300	57300	57300	57300	1
577	20241007	090000	114800	57400	57400	57400	57400	2