KissMeData/001630/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183500	96925200	58600	58600	58600	58600	19
3	20241011	183400	96925200	58600	58600	58600	58600	0
4	20241011	183300	96925200	58600	58600	58600	58600	0
5	20241011	183200	96925200	58600	58600	58600	58600	0
6	20241011	183100	96925200	58600	58600	58600	58600	0
7	20241011	183000	96925200	58600	58600	58600	58600	0
8	20241011	182900	96925200	58600	58600	58600	58600	0
9	20241011	182800	96925200	58600	58600	58600	58600	0
10	20241011	182700	96925200	58600	58600	58600	58600	0
11	20241011	182600	96925200	58600	58600	58600	58600	0
12	20241011	182500	96925200	58600	58600	58600	58600	0
13	20241011	182400	96925200	58600	58600	58600	58600	0
14	20241011	182300	96925200	58600	58600	58600	58600	0
15	20241011	182200	96925200	58600	58600	58600	58600	0
16	20241011	182100	96925200	58600	58600	58600	58600	0
17	20241011	182000	96925200	58600	58600	58600	58600	0
18	20241011	181900	96925200	58600	58600	58600	58600	0
19	20241011	181800	96925200	58600	58600	58600	58600	0
20	20241011	181700	96925200	58600	58600	58600	58600	0
21	20241011	181600	96925200	58600	58600	58600	58600	0
22	20241011	181500	96925200	58600	58600	58600	58600	0
23	20241011	181400	96925200	58600	58600	58600	58600	0
24	20241011	181300	96925200	58600	58600	58600	58600	0
25	20241011	181200	96925200	58600	58600	58600	58600	0
26	20241011	181100	96925200	58600	58600	58600	58600	0
27	20241011	181000	96925200	58600	58600	58600	58600	0
28	20241011	180900	96925200	58600	58600	58600	58600	0
29	20241011	180800	96925200	58600	58600	58600	58600	0
30	20241011	180700	96925200	58600	58600	58600	58600	0
31	20241011	180600	96925200	58600	58600	58600	58600	0
32	20241011	180500	96925200	58600	58600	58600	58600	19
33	20241011	180400	96925200	58600	58600	58600	58600	0
34	20241011	180300	96925200	58600	58600	58600	58600	0
35	20241011	180200	96925200	58600	58600	58600	58600	0
36	20241011	180100	96925200	58600	58600	58600	58600	0
37	20241011	180000	96925200	58600	58600	58600	58600	0
38	20241011	175900	96925200	58600	58600	58600	58600	0
39	20241011	175800	96925200	58600	58600	58600	58600	0
40	20241011	175700	96925200	58600	58600	58600	58600	0
41	20241011	175600	96925200	58600	58600	58600	58600	0
42	20241011	175500	96925200	58600	58600	58600	58600	0
43	20241011	175400	96925200	58600	58600	58600	58600	0
44	20241011	175300	96925200	58600	58600	58600	58600	0
45	20241011	175200	96925200	58600	58600	58600	58600	0
46	20241011	175100	96925200	58600	58600	58600	58600	0
47	20241011	175000	96925200	58600	58600	58600	58600	0
48	20241011	174900	96925200	58600	58600	58600	58600	0
49	20241011	174800	96925200	58600	58600	58600	58600	0
50	20241011	174700	96925200	58600	58600	58600	58600	0
51	20241011	174600	96925200	58600	58600	58600	58600	0
52	20241011	174500	96925200	58600	58600	58600	58600	0
53	20241011	174400	96925200	58600	58600	58600	58600	0
54	20241011	174300	96925200	58600	58600	58600	58600	0
55	20241011	174200	96925200	58600	58600	58600	58600	0
56	20241011	174100	96925200	58600	58600	58600	58600	0
57	20241011	174000	96925200	58600	58600	58600	58600	0
58	20241011	173900	96925200	58600	58600	58600	58600	0
59	20241011	173800	96925200	58600	58600	58600	58600	0
60	20241011	173700	96925200	58600	58600	58600	58600	0
61	20241011	173600	96925200	58600	58600	58600	58600	0
62	20241011	173500	96925200	58600	58600	58600	58600	19
63	20241011	173400	96925200	58600	58600	58600	58600	0
64	20241011	173300	96925200	58600	58600	58600	58600	0
65	20241011	173200	96925200	58600	58600	58600	58600	0
66	20241011	173100	96925200	58600	58600	58600	58600	0
67	20241011	173000	96925200	58600	58600	58600	58600	0
68	20241011	172900	96925200	58600	58600	58600	58600	0
69	20241011	172800	96925200	58600	58600	58600	58600	0
70	20241011	172700	96925200	58600	58600	58600	58600	0
71	20241011	172600	96925200	58600	58600	58600	58600	0
72	20241011	172500	96925200	58600	58600	58600	58600	0
73	20241011	172400	96925200	58600	58600	58600	58600	0
74	20241011	172300	96925200	58600	58600	58600	58600	0
75	20241011	172200	96925200	58600	58600	58600	58600	0
76	20241011	172100	96925200	58600	58600	58600	58600	0
77	20241011	172000	96925200	58600	58600	58600	58600	0
78	20241011	171900	96925200	58600	58600	58600	58600	0
79	20241011	171800	96925200	58600	58600	58600	58600	0
80	20241011	171700	96925200	58600	58600	58600	58600	0
81	20241011	171600	96925200	58600	58600	58600	58600	0
82	20241011	171500	96925200	58600	58600	58600	58600	0
83	20241011	171400	96925200	58600	58600	58600	58600	0
84	20241011	171300	96925200	58600	58600	58600	58600	0
85	20241011	171200	96925200	58600	58600	58600	58600	0
86	20241011	171100	96925200	58600	58600	58600	58600	0
87	20241011	171000	96925200	58600	58600	58600	58600	0
88	20241011	170900	96925200	58600	58600	58600	58600	0
89	20241011	170800	96925200	58600	58600	58600	58600	0
90	20241011	170700	96925200	58600	58600	58600	58600	0
91	20241011	170600	96925200	58600	58600	58600	58600	0
92	20241011	170500	96925200	58600	58600	58600	58600	19
93	20241011	170400	96925200	58600	58600	58600	58600	0
94	20241011	170300	96925200	58600	58600	58600	58600	0
95	20241011	170200	96925200	58600	58600	58600	58600	0
96	20241011	170100	96925200	58600	58600	58600	58600	0
97	20241011	170000	96925200	58600	58600	58600	58600	0
98	20241011	165900	96925200	58600	58600	58600	58600	0
99	20241011	165800	96925200	58600	58600	58600	58600	0
100	20241011	165700	96925200	58600	58600	58600	58600	0
101	20241011	165600	96925200	58600	58600	58600	58600	0
102	20241011	165500	96925200	58600	58600	58600	58600	0
103	20241011	165400	96925200	58600	58600	58600	58600	0
104	20241011	165300	96925200	58600	58600	58600	58600	0
105	20241011	165200	96925200	58600	58600	58600	58600	0
106	20241011	165100	96925200	58600	58600	58600	58600	0
107	20241011	165000	96925200	58600	58600	58600	58600	0
108	20241011	164900	96925200	58600	58600	58600	58600	0
109	20241011	164800	96925200	58600	58600	58600	58600	0
110	20241011	164700	96925200	58600	58600	58600	58600	0
111	20241011	164600	96925200	58600	58600	58600	58600	0
112	20241011	164500	96925200	58600	58600	58600	58600	0
113	20241011	164400	96925200	58600	58600	58600	58600	0
114	20241011	164300	96925200	58600	58600	58600	58600	0
115	20241011	164200	96925200	58600	58600	58600	58600	0
116	20241011	164100	96925200	58600	58600	58600	58600	0
117	20241011	164000	96925200	58600	58600	58600	58600	0
118	20241011	163900	96925200	58600	58600	58600	58600	0
119	20241011	163800	96925200	58600	58600	58600	58600	0
120	20241011	163700	96925200	58600	58600	58600	58600	0
121	20241011	163600	96925200	58600	58600	58600	58600	0
122	20241011	163500	96925200	58600	58600	58600	58600	19
123	20241011	163400	96925200	58600	58600	58600	58600	0
124	20241011	163300	96925200	58600	58600	58600	58600	0
125	20241011	163200	96925200	58600	58600	58600	58600	0
126	20241011	163100	96925200	58600	58600	58600	58600	0
127	20241011	163000	96925200	58600	58600	58600	58600	0
128	20241011	162900	96925200	58600	58600	58600	58600	0
129	20241011	162800	96925200	58600	58600	58600	58600	0
130	20241011	162700	96925200	58600	58600	58600	58600	0
131	20241011	162600	96925200	58600	58600	58600	58600	0
132	20241011	162500	96925200	58600	58600	58600	58600	0
133	20241011	162400	96925200	58600	58600	58600	58600	0
134	20241011	162300	96925200	58600	58600	58600	58600	0
135	20241011	162200	96925200	58600	58600	58600	58600	0
136	20241011	162100	96925200	58600	58600	58600	58600	0
137	20241011	162000	96925200	58600	58600	58600	58600	0
138	20241011	161900	96925200	58600	58600	58600	58600	0
139	20241011	161800	96925200	58600	58600	58600	58600	0
140	20241011	161700	96925200	58600	58600	58600	58600	0
141	20241011	161600	96925200	58600	58600	58600	58600	0
142	20241011	161500	96925200	58600	58600	58600	58600	0
143	20241011	161400	96925200	58600	58600	58600	58600	0
144	20241011	161300	96925200	58600	58600	58600	58600	0
145	20241011	161200	96925200	58600	58600	58600	58600	0
146	20241011	161100	96925200	58600	58600	58600	58600	0
147	20241011	161000	96925200	58600	58600	58600	58600	0
148	20241011	160900	96925200	58600	58600	58600	58600	0
149	20241011	160800	96925200	58600	58600	58600	58600	0
150	20241011	160700	96925200	58600	58600	58600	58600	0
151	20241011	160600	96925200	58600	58600	58600	58600	0
152	20241011	160500	96925200	58600	58600	58600	58600	19
153	20241011	160400	96925200	58600	58600	58600	58600	0
154	20241011	160300	96925200	58600	58600	58600	58600	0
155	20241011	160200	96925200	58600	58600	58600	58600	0
156	20241011	160100	96925200	58600	58600	58600	58600	0
157	20241011	160000	96925200	58600	58600	58600	58600	0
158	20241011	155900	96925200	58600	58600	58600	58600	0
159	20241011	155800	96925200	58600	58600	58600	58600	0
160	20241011	155700	96925200	58600	58600	58600	58600	0
161	20241011	155600	96925200	58600	58600	58600	58600	0
162	20241011	155500	96925200	58600	58600	58600	58600	0
163	20241011	155400	96925200	58600	58600	58600	58600	0
164	20241011	155300	96925200	58600	58600	58600	58600	0
165	20241011	155200	96925200	58600	58600	58600	58600	0
166	20241011	155100	96925200	58600	58600	58600	58600	0
167	20241011	155000	96925200	58600	58600	58600	58600	0
168	20241011	154900	96925200	58600	58600	58600	58600	0
169	20241011	154800	96925200	58600	58600	58600	58600	0
170	20241011	154700	96925200	58600	58600	58600	58600	0
171	20241011	154600	96925200	58600	58600	58600	58600	0
172	20241011	154500	96925200	58600	58600	58600	58600	0
173	20241011	154400	96925200	58600	58600	58600	58600	0
174	20241011	154300	96925200	58600	58600	58600	58600	0
175	20241011	154200	96925200	58600	58600	58600	58600	0
176	20241011	154100	96925200	58600	58600	58600	58600	0
177	20241011	154000	96925200	58600	58600	58600	58600	0
178	20241011	153900	96925200	58600	58600	58600	58600	0
179	20241011	153800	96925200	58600	58600	58600	58600	0
180	20241011	153700	96925200	58600	58600	58600	58600	0
181	20241011	153600	96925200	58600	58600	58600	58600	0
182	20241011	153500	96925200	58600	58600	58600	58600	19
183	20241011	153400	96925200	58600	58600	58600	58600	0
184	20241011	153300	96925200	58600	58600	58600	58600	0
185	20241011	153200	96925200	58600	58600	58600	58600	0
186	20241011	153100	96925200	58600	58600	58600	58600	0
187	20241011	153000	96925200	58600	58600	58600	58600	19
188	20241011	152900	95811800	58500	58500	58500	58500	0
189	20241011	152800	95811800	58500	58500	58500	58500	0
190	20241011	152700	95811800	58500	58500	58500	58500	0
191	20241011	152600	95811800	58500	58500	58500	58500	0
192	20241011	152500	95811800	58500	58500	58500	58500	0
193	20241011	152400	95811800	58500	58500	58500	58500	0
194	20241011	152300	95811800	58500	58500	58500	58500	0
195	20241011	152200	95811800	58500	58500	58500	58500	0
196	20241011	152100	95811800	58500	58500	58500	58500	0
197	20241011	152000	95811800	58500	58500	58500	58500	0
198	20241011	151900	95811800	58500	58500	58600	58500	6
199	20241011	151800	95460600	58500	58500	58500	58500	0
200	20241011	151700	95460600	58500	58400	58500	58400	8
201	20241011	151600	94993300	58400	58400	58400	58400	3
202	20241011	151500	94818100	58400	58400	58400	58400	0
203	20241011	151400	94818100	58400	58300	58400	58300	5
204	20241011	151300	94526300	58300	58300	58300	58300	0
205	20241011	151200	94526300	58300	58300	58300	58300	4
206	20241011	151100	94293100	58300	58200	58300	58200	42
207	20241011	151000	91844700	58300	58300	58300	58200	8
208	20241011	150900	91378500	58200	58200	58200	58200	0
209	20241011	150800	91378500	58200	58300	58300	58200	5
210	20241011	150700	91087200	58300	58200	58300	58200	3
211	20241011	150600	90912400	58300	58300	58300	58300	3
212	20241011	150500	90737500	58300	58300	58300	58300	5
213	20241011	150400	90446000	58400	58400	58400	58400	0
214	20241011	150300	90446000	58400	58400	58400	58400	6
215	20241011	150200	90095600	58300	58400	58400	58300	6
216	20241011	150100	89745500	58400	58400	58400	58400	3
217	20241011	150000	89570300	58300	58300	58300	58300	0
218	20241011	145900	89570300	58300	58300	58300	58300	9
219	20241011	145800	89045600	58300	58200	58300	58200	3
220	20241011	145700	88870800	58300	58300	58300	58300	3
221	20241011	145600	88695900	58300	58300	58300	58300	2
222	20241011	145500	88579300	58300	58300	58300	58300	6
223	20241011	145400	88229500	58300	58300	58300	58300	2
224	20241011	145300	88112900	58200	58200	58200	58200	1
225	20241011	145200	88054700	58300	58300	58300	58300	9
226	20241011	145100	87530000	58300	58300	58300	58300	0
227	20241011	145000	87530000	58300	58300	58300	58300	3
228	20241011	144900	87355100	58300	58300	58300	58300	2
229	20241011	144800	87238500	58300	58300	58300	58200	8
230	20241011	144700	86772200	58300	58300	58300	58300	2
231	20241011	144600	86655600	58300	58300	58300	58300	6
232	20241011	144500	86305800	58300	58300	58300	58300	5
233	20241011	144400	86014300	58300	58300	58300	58300	0
234	20241011	144300	86014300	58300	58400	58400	58300	6
235	20241011	144200	85664300	58300	58300	58300	58300	0
236	20241011	144100	85664300	58300	58400	58400	58300	3
237	20241011	144000	85489300	58300	58300	58300	58300	36
238	20241011	143900	83390500	58200	58200	58200	58200	3
239	20241011	143800	83215900	58200	58200	58200	58100	20
240	20241011	143700	82053000	58300	58300	58300	58300	3
241	20241011	143600	81878100	58300	58300	58300	58300	2
242	20241011	143500	81761500	58300	58300	58300	58300	3
243	20241011	143400	81586600	58200	58300	58300	58200	3
244	20241011	143300	81411800	58300	58300	58300	58300	5
245	20241011	143200	81120300	58300	58300	58300	58300	0
246	20241011	143100	81120300	58300	58300	58300	58300	8
247	20241011	143000	80653900	58300	58300	58300	58300	3
248	20241011	142900	80479000	58200	58300	58300	58200	3
249	20241011	142800	80304200	58300	58300	58300	58300	7
250	20241011	142700	79896100	58300	58300	58300	58300	3
251	20241011	142600	79721200	58300	58300	58300	58300	3
252	20241011	142500	79546300	58300	58300	58300	58200	8
253	20241011	142400	79080100	58300	58300	58300	58300	3
254	20241011	142300	78905200	58300	58300	58300	58300	0
255	20241011	142200	78905200	58300	58300	58300	58300	5
256	20241011	142100	78613700	58200	58200	58200	58200	0
257	20241011	142000	78613700	58200	58300	58300	58200	4
258	20241011	141900	78380600	58300	58300	58300	58300	0
259	20241011	141800	78380600	58300	58300	58300	58300	7
260	20241011	141700	77972500	58300	58300	58300	58300	3
261	20241011	141600	77797600	58300	58300	58300	58300	3
262	20241011	141500	77622700	58200	58300	58300	58200	4
263	20241011	141400	77389600	58300	58300	58300	58300	4
264	20241011	141300	77156400	58300	58300	58300	58300	5
265	20241011	141200	76864900	58300	58300	58300	58300	0
266	20241011	141100	76864900	58300	58300	58300	58300	7
267	20241011	141000	76456800	58200	58200	58200	58200	1
268	20241011	140900	76398600	58200	58300	58300	58200	6
269	20241011	140800	76049000	58200	58200	58200	58200	0
270	20241011	140700	76049000	58200	58300	58300	58200	20
271	20241011	140600	74884800	58300	58300	58300	58300	5
272	20241011	140500	74593300	58400	58400	58400	58400	0
273	20241011	140400	74593300	58400	58400	58400	58400	9
274	20241011	140300	74067700	58400	58400	58400	58400	0
275	20241011	140200	74067700	58400	58400	58400	58400	4
276	20241011	140100	73834100	58500	58500	58500	58500	10
277	20241011	140000	73249100	58500	58500	58500	58500	12
278	20241011	135900	72547100	58500	58500	58500	58500	0
279	20241011	135800	72547100	58500	58500	58500	58500	0
280	20241011	135700	72547100	58500	58500	58500	58500	0
281	20241011	135600	72547100	58500	58500	58500	58500	1
282	20241011	135500	72488600	58500	58500	58500	58500	0
283	20241011	135400	72488600	58500	58500	58500	58500	12
284	20241011	135300	71786600	58500	58500	58500	58500	0
285	20241011	135200	71786600	58500	58500	58500	58500	1
286	20241011	135100	71728100	58400	58400	58400	58400	0
287	20241011	135000	71728100	58400	58400	58400	58400	2
288	20241011	134900	71611300	58500	58500	58500	58500	8
289	20241011	134800	71143300	58500	58500	58500	58500	0
290	20241011	134700	71143300	58500	58500	58500	58500	6
291	20241011	134600	70792300	58500	58500	58500	58500	0
292	20241011	134500	70792300	58500	58500	58500	58500	0
293	20241011	134400	70792300	58500	58500	58500	58500	2
294	20241011	134300	70675300	58400	58400	58400	58400	0
295	20241011	134200	70675300	58400	58500	58500	58400	26
296	20241011	134100	69154400	58500	58500	58500	58500	0
297	20241011	134000	69154400	58500	58500	58500	58500	2
298	20241011	133900	69037400	58500	58500	58500	58500	0
299	20241011	133800	69037400	58500	58500	58500	58500	0
300	20241011	133700	69037400	58500	58500	58500	58500	1
301	20241011	133600	68978900	58500	58500	58500	58500	0
302	20241011	133500	68978900	58500	58500	58500	58500	0
303	20241011	133400	68978900	58500	58500	58500	58500	3
304	20241011	133300	68803400	58500	58500	58500	58500	13
305	20241011	133200	68042900	58500	58500	58500	58500	0
306	20241011	133100	68042900	58500	58500	58500	58500	1
307	20241011	133000	67984400	58500	58500	58500	58500	4
308	20241011	132900	67750400	58500	58500	58500	58500	3
309	20241011	132800	67574900	58500	58400	58500	58400	4
310	20241011	132700	67341000	58400	58400	58400	58400	3
311	20241011	132600	67165800	58400	58400	58400	58400	2
312	20241011	132500	67049000	58400	58400	58400	58400	2
313	20241011	132400	66932200	58400	58400	58400	58400	0
314	20241011	132300	66932200	58400	58500	58500	58400	8
315	20241011	132200	66464800	58500	58500	58500	58500	2
316	20241011	132100	66347800	58500	58500	58500	58500	0
317	20241011	132000	66347800	58500	58500	58500	58500	6
318	20241011	131900	65996800	58500	58400	58500	58400	3
319	20241011	131800	65821400	58500	58500	58500	58500	2
320	20241011	131700	65704400	58500	58500	58500	58500	6
321	20241011	131600	65353400	58500	58500	58500	58500	10
322	20241011	131500	64768400	58500	58500	58500	58500	0
323	20241011	131400	64768400	58500	58500	58500	58500	1
324	20241011	131300	64709900	58500	58500	58500	58500	0
325	20241011	131200	64709900	58500	58500	58500	58500	13
326	20241011	131100	63949400	58500	58500	58500	58500	0
327	20241011	131000	63949400	58500	58500	58500	58500	0
328	20241011	130900	63949400	58500	58500	58500	58500	1
329	20241011	130800	63890900	58500	58500	58500	58500	0
330	20241011	130700	63890900	58500	58500	58500	58500	0
331	20241011	130600	63890900	58500	58500	58500	58500	14
332	20241011	130500	63071900	58500	58500	58500	58500	0
333	20241011	130400	63071900	58500	58500	58500	58500	5
334	20241011	130300	62779400	58500	58500	58500	58500	12
335	20241011	130200	62077400	58500	58500	58500	58500	0
336	20241011	130100	62077400	58500	58500	58500	58500	2
337	20241011	130000	61960400	58500	58500	58500	58500	2
338	20241011	125900	61843400	58500	58500	58500	58500	2
339	20241011	125800	61726400	58500	58500	58500	58500	0
340	20241011	125700	61726400	58500	58500	58500	58500	0
341	20241011	125600	61726400	58500	58500	58500	58500	16
342	20241011	125500	60790400	58500	58500	58500	58500	1
343	20241011	125400	60731900	58500	58500	58500	58500	1
344	20241011	125300	60673400	58500	58500	58500	58500	4
345	20241011	125200	60439400	58500	58500	58500	58500	0
346	20241011	125100	60439400	58500	58500	58500	58500	1
347	20241011	125000	60380900	58500	58500	58500	58500	1
348	20241011	124900	60322400	58400	58400	58400	58400	1
349	20241011	124800	60264000	58500	58500	58500	58500	2
350	20241011	124700	60147000	58500	58500	58500	58500	16
351	20241011	124600	59211000	58500	58500	58500	58500	2
352	20241011	124500	59094000	58500	58500	58500	58500	1
353	20241011	124400	59035500	58500	58500	58500	58500	1
354	20241011	124300	58977000	58500	58500	58500	58500	4
355	20241011	124200	58743000	58400	58400	58400	58400	1
356	20241011	124100	58684600	58500	58400	58500	58400	6
357	20241011	124000	58333700	58400	58400	58400	58400	0
358	20241011	123900	58333700	58400	58500	58500	58400	8
359	20241011	123800	57865800	58400	58400	58400	58400	0
360	20241011	123700	57865800	58400	58500	58500	58400	6
361	20241011	123600	57515000	58400	58400	58400	58400	1
362	20241011	123500	57456600	58400	58400	58400	58400	10
363	20241011	123400	56872600	58300	58400	58400	58300	7
364	20241011	123300	56463900	58300	58300	58300	58300	0
365	20241011	123200	56463900	58300	58200	58300	58200	3
366	20241011	123100	56289100	58300	58300	58300	58300	1
367	20241011	123000	56230800	58400	58300	58400	58300	7
368	20241011	122900	55822200	58400	58400	58400	58400	3
369	20241011	122800	55647000	58400	58400	58400	58400	2
370	20241011	122700	55530200	58300	58300	58300	58300	2
371	20241011	122600	55413600	58400	58400	58400	58400	5
372	20241011	122500	55121600	58400	58300	58400	58300	3
373	20241011	122400	54946500	58400	58400	58400	58400	0
374	20241011	122300	54946500	58400	58400	58400	58400	4
375	20241011	122200	54712900	58300	58300	58300	58300	3
376	20241011	122100	54538000	58400	58400	58400	58400	4
377	20241011	122000	54304400	58300	58300	58300	58300	1
378	20241011	121900	54246100	58400	58400	58400	58400	10
379	20241011	121800	53662100	58300	58300	58300	58300	0
380	20241011	121700	53662100	58300	58400	58400	58300	4
381	20241011	121600	53428700	58400	58400	58400	58400	3
382	20241011	121500	53253500	58300	58300	58300	58300	2
383	20241011	121400	53136900	58300	58300	58300	58300	2
384	20241011	121300	53020300	58300	58300	58300	58300	1
385	20241011	121200	52962000	58300	58400	58400	58300	10
386	20241011	121100	52378100	58300	58300	58300	58300	0
387	20241011	121000	52378100	58300	58300	58300	58300	5
388	20241011	120900	52086600	58100	58100	58100	58100	0
389	20241011	120800	52086600	58100	58300	58300	58100	2
390	20241011	120700	51970200	58400	58400	58400	58400	2
391	20241011	120600	51853400	58400	58400	58400	58400	2
392	20241011	120500	51736600	58300	58400	58400	58300	8
393	20241011	120400	51269600	58400	58400	58400	58400	2
394	20241011	120300	51152800	58300	58400	58400	58300	4
395	20241011	120200	50919400	58400	58400	58400	58400	8
396	20241011	120100	50452200	58400	58400	58400	58300	5
397	20241011	120000	50160300	58400	58400	58400	58400	0
398	20241011	115900	50160300	58400	58400	58400	58400	2
399	20241011	115800	50043500	58400	58300	58400	58300	5
400	20241011	115700	49751800	58400	58400	58400	58400	3
401	20241011	115600	49576600	58400	58300	58400	58300	3
402	20241011	115500	49401500	58300	58300	58300	58300	1
403	20241011	115400	49343200	58400	58300	58400	58300	5
404	20241011	115300	49051300	58300	58400	58400	58300	3
405	20241011	115200	48876200	58200	58200	58200	58200	0
406	20241011	115100	48876200	58200	58400	58400	58200	29
407	20241011	115000	47187100	58500	58500	58500	58500	12
408	20241011	114900	46485100	58500	58500	58500	58500	3
409	20241011	114800	46309600	58600	58600	58600	58600	1
410	20241011	114700	46251000	58500	58500	58500	58500	3
411	20241011	114600	46075500	58500	58500	58500	58500	1
412	20241011	114500	46017000	58500	58500	58500	58500	5
413	20241011	114400	45724500	58500	58400	58500	58400	3
414	20241011	114300	45549100	58500	58500	58500	58500	14
415	20241011	114200	44730100	58500	58500	58500	58500	1
416	20241011	114100	44671600	58500	58500	58500	58500	3
417	20241011	114000	44496100	58500	58500	58500	58500	0
418	20241011	113900	44496100	58500	58500	58500	58500	2
419	20241011	113800	44379100	58500	58500	58500	58500	0
420	20241011	113700	44379100	58500	58500	58500	58500	2
421	20241011	113600	44262100	58400	58500	58500	58400	3
422	20241011	113500	44086700	58500	58400	58500	58400	3
423	20241011	113400	43911300	58400	58500	58500	58400	4
424	20241011	113300	43677500	58500	58500	58500	58500	2
425	20241011	113200	43560500	58400	58400	58400	58400	1
426	20241011	113100	43502100	58400	58400	58400	58400	5
427	20241011	113000	43210100	58500	58500	58500	58500	0
428	20241011	112900	43210100	58500	58500	58500	58500	15
429	20241011	112800	42332600	58500	58500	58500	58500	13
430	20241011	112700	41572100	58500	58500	58500	58500	1
431	20241011	112600	41513600	58500	58500	58500	58500	0
432	20241011	112500	41513600	58500	58500	58500	58500	2
433	20241011	112400	41396600	58400	58500	58500	58400	14
434	20241011	112300	40577800	58500	58500	58500	58500	0
435	20241011	112200	40577800	58500	58500	58500	58500	1
436	20241011	112100	40519300	58500	58500	58500	58500	3
437	20241011	112000	40343800	58500	58400	58500	58400	5
438	20241011	111900	40051400	58500	58500	58500	58500	0
439	20241011	111800	40051400	58500	58500	58500	58500	5
440	20241011	111700	39758900	58400	58400	58400	58400	2
441	20241011	111600	39642100	58500	58500	58500	58500	2
442	20241011	111500	39525100	58500	58400	58500	58400	3
443	20241011	111400	39349700	58400	58500	58500	58400	6
444	20241011	111300	38998900	58400	58400	58400	58400	3
445	20241011	111200	38823700	58400	58400	58400	58400	1
446	20241011	111100	38765300	58400	58400	58400	58400	3
447	20241011	111000	38590100	58300	58300	58300	58300	2
448	20241011	110900	38473500	58400	58400	58400	58400	4
449	20241011	110800	38239900	58300	58300	58300	58300	1
450	20241011	110700	38181600	58400	58400	58400	58400	8
451	20241011	110600	37714400	58300	58300	58300	58300	0
452	20241011	110500	37714400	58300	58300	58300	58300	1
453	20241011	110400	37656100	58400	58300	58400	58300	3
454	20241011	110300	37481000	58200	58200	58200	58200	3
455	20241011	110200	37306400	58300	58300	58300	58300	2
456	20241011	110100	37189800	58300	58300	58300	58300	4
457	20241011	110000	36956600	58300	58500	58500	58300	10
458	20241011	105900	36372500	58400	58400	58400	58400	0
459	20241011	105800	36372500	58400	58500	58500	58400	5
460	20241011	105700	36080100	58500	58500	58500	58500	5
461	20241011	105600	35787600	58400	58400	58400	58400	0
462	20241011	105500	35787600	58400	58500	58500	58400	32
463	20241011	105400	33915700	58500	58500	58500	58500	7
464	20241011	105300	33506200	58500	58500	58500	58400	6
465	20241011	105200	33155400	58500	58500	58500	58500	1
466	20241011	105100	33096900	58500	58400	58500	58400	5
467	20241011	105000	32804500	58400	58400	58400	58400	1
468	20241011	104900	32746100	58400	58400	58400	58400	4
469	20241011	104800	32512500	58300	58300	58300	58300	1
470	20241011	104700	32454200	58400	58400	58400	58400	6
471	20241011	104600	32103800	58300	58200	58300	58200	2
472	20241011	104500	31987300	58300	58300	58300	58300	2
473	20241011	104400	31870700	58300	58300	58300	58300	2
474	20241011	104300	31754100	58200	58200	58200	58200	2
475	20241011	104200	31637700	58200	58200	58200	58200	3
476	20241011	104100	31463100	58200	58200	58200	58200	1
477	20241011	104000	31404900	58300	58300	58300	58300	6
478	20241011	103900	31055100	58300	58200	58300	58200	3
479	20241011	103800	30880300	58200	58200	58200	58200	0
480	20241011	103700	30880300	58200	58100	58200	58100	4
481	20241011	103600	30647700	58100	58300	58300	57900	28
482	20241011	103500	29018700	58300	58300	58300	58300	2
483	20241011	103400	28902100	58200	58300	58300	58200	3
484	20241011	103300	28727300	58300	58300	58300	58300	9
485	20241011	103200	28202600	58300	58300	58300	58300	2
486	20241011	103100	28086000	58200	58200	58200	58200	1
487	20241011	103000	28027800	58300	58200	58300	58200	7
488	20241011	102900	27620100	58200	58100	58200	58100	4
489	20241011	102800	27387500	58200	58200	58200	58200	2
490	20241011	102700	27271100	58100	58200	58200	58100	4
491	20241011	102600	27038400	58200	58200	58200	58200	2
492	20241011	102500	26922000	58200	58200	58200	58200	3
493	20241011	102400	26747400	58100	58200	58200	58100	3
494	20241011	102300	26572900	58000	58000	58000	58000	0
495	20241011	102200	26572900	58000	58000	58000	58000	1
496	20241011	102100	26514900	58100	58100	58100	58100	4
497	20241011	102000	26282500	58100	58100	58100	58100	2
498	20241011	101900	26166300	58000	58100	58100	58000	5
499	20241011	101800	25876000	58100	58100	58100	58100	3
500	20241011	101700	25701700	58100	58100	58200	58100	5
501	20241011	101600	25411000	58100	58100	58200	58100	7
502	20241011	101500	25003900	58100	58100	58100	58100	2
503	20241011	101400	24887700	58000	58100	58100	58000	3
504	20241011	101300	24713500	58100	58100	58100	58100	3
505	20241011	101200	24539200	58100	58100	58100	58000	6
506	20241011	101100	24190800	58100	58100	58100	58100	0
507	20241011	101000	24190800	58100	58100	58100	58000	6
508	20241011	100900	23842300	58000	58000	58000	58000	0
509	20241011	100800	23842300	58000	58000	58000	58000	5
510	20241011	100700	23552300	57900	57900	57900	57900	1
511	20241011	100600	23494400	57900	57900	57900	57900	1
512	20241011	100500	23436500	57900	57800	58000	57800	7
513	20241011	100400	23031200	57800	57800	57800	57800	0
514	20241011	100300	23031200	57800	57800	57800	57800	4
515	20241011	100200	22800000	57800	57800	57800	57800	3
516	20241011	100100	22626600	57900	57900	57900	57900	3
517	20241011	100000	22452900	57700	57700	57700	57700	1
518	20241011	095900	22395200	57800	57800	57800	57800	8
519	20241011	095800	21932800	57700	57700	57700	57700	45
520	20241011	095700	19336300	57800	57800	57800	57800	2
521	20241011	095600	19220700	57700	57700	57700	57700	3
522	20241011	095500	19047600	57600	57600	57600	57600	2
523	20241011	095400	18932400	57700	57600	57700	57500	7
524	20241011	095300	18529100	57600	57700	57700	57600	4
525	20241011	095200	18298400	57700	57700	57700	57700	2
526	20241011	095100	18183000	57600	57600	57600	57600	13
527	20241011	095000	17434200	57600	57700	57700	57600	3
528	20241011	094900	17261200	57500	57500	57500	57500	0
529	20241011	094800	17261200	57500	57500	57500	57500	4
530	20241011	094700	17031200	57300	57300	57300	57300	0
531	20241011	094600	17031200	57300	57300	57400	57300	51
532	20241011	094500	14108600	57300	57300	57300	57300	0
533	20241011	094400	14108600	57300	57300	57300	57100	103
534	20241011	094300	8209200	57400	57400	57400	57300	12
535	20241011	094200	7520700	57400	57400	57400	57400	0
536	20241011	094100	7520700	57400	57300	57400	57300	5
537	20241011	094000	7233900	57400	57600	57600	57400	6
538	20241011	093900	6888900	57500	57500	57500	57500	49
539	20241011	093800	4071400	57200	57200	57200	57200	1
540	20241011	093700	4014200	57200	57200	57200	57200	0
541	20241011	093600	4014200	57200	57200	57200	57200	1
542	20241011	093500	3957000	57400	57400	57400	57400	0
543	20241011	093400	3957000	57400	57400	57400	57400	1
544	20241011	093300	3899600	57200	57200	57200	57200	1
545	20241011	093200	3842400	57200	57200	57200	57200	0
546	20241011	093100	3842400	57200	57200	57200	57200	2
547	20241011	093000	3728000	57200	57200	57200	57200	0
548	20241011	092900	3728000	57200	57200	57200	57200	1
549	20241011	092800	3670800	57300	57300	57300	57300	5
550	20241011	092700	3384300	57200	57200	57200	57200	0
551	20241011	092600	3384300	57200	57200	57200	57200	1
552	20241011	092500	3327100	57200	57200	57200	57200	0
553	20241011	092400	3327100	57200	57300	57300	57200	9
554	20241011	092300	2812100	57500	57500	57500	57500	1
555	20241011	092200	2754600	57500	57500	57500	57500	0
556	20241011	092100	2754600	57500	57500	57500	57500	1
557	20241011	092000	2697100	57500	57500	57500	57500	0
558	20241011	091900	2697100	57500	57500	57500	57500	1
559	20241011	091800	2639600	57400	57400	57400	57400	0
560	20241011	091700	2639600	57400	57400	57400	57400	2
561	20241011	091600	2524800	57400	57400	57400	57400	0
562	20241011	091500	2524800	57400	57400	57400	57400	0
563	20241011	091400	2524800	57400	57400	57400	57400	1
564	20241011	091300	2467400	57200	57200	57200	57200	0
565	20241011	091200	2467400	57200	57200	57200	57200	1
566	20241011	091100	2410200	57200	57200	57200	57200	0
567	20241011	091000	2410200	57200	57200	57200	57200	0
568	20241011	090900	2410200	57200	57200	57200	57200	1
569	20241011	090800	2353000	57400	57400	57400	57400	0
570	20241011	090700	2353000	57400	57400	57400	57400	2
571	20241011	090600	2238200	57300	57300	57300	57300	0
572	20241011	090500	2238200	57300	57300	57300	57300	0
573	20241011	090400	2238200	57300	57300	57300	57300	1
574	20241011	090300	2180900	57600	57600	57600	57600	1
575	20241011	090200	2123300	57100	57600	57600	57100	3
576	20241011	090100	1951500	57100	57400	57400	57100	21
577	20241011	090000	746400	57500	57400	57500	57400	13