KissMeData/003650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184100	100111500	98500	98500	98500	98500	9
3	20241017	184000	100111500	98500	98500	98500	98500	0
4	20241017	183900	100111500	98500	98500	98500	98500	0
5	20241017	183800	100111500	98500	98500	98500	98500	0
6	20241017	183700	100111500	98500	98500	98500	98500	0
7	20241017	183600	100111500	98500	98500	98500	98500	0
8	20241017	183500	100111500	98500	98500	98500	98500	0
9	20241017	183400	100111500	98500	98500	98500	98500	0
10	20241017	183300	100111500	98500	98500	98500	98500	0
11	20241017	183200	100111500	98500	98500	98500	98500	0
12	20241017	183100	100111500	98500	98500	98500	98500	0
13	20241017	183000	100111500	98500	98500	98500	98500	0
14	20241017	182900	100111500	98500	98500	98500	98500	0
15	20241017	182800	100111500	98500	98500	98500	98500	0
16	20241017	182700	100111500	98500	98500	98500	98500	0
17	20241017	182600	100111500	98500	98500	98500	98500	0
18	20241017	182500	100111500	98500	98500	98500	98500	0
19	20241017	182400	100111500	98500	98500	98500	98500	0
20	20241017	182300	100111500	98500	98500	98500	98500	0
21	20241017	182200	100111500	98500	98500	98500	98500	0
22	20241017	182100	100111500	98500	98500	98500	98500	0
23	20241017	182000	100111500	98500	98500	98500	98500	0
24	20241017	181900	100111500	98500	98500	98500	98500	0
25	20241017	181800	100111500	98500	98500	98500	98500	0
26	20241017	181700	100111500	98500	98500	98500	98500	0
27	20241017	181600	100111500	98500	98500	98500	98500	0
28	20241017	181500	100111500	98500	98500	98500	98500	0
29	20241017	181400	100111500	98500	98500	98500	98500	0
30	20241017	181300	100111500	98500	98500	98500	98500	0
31	20241017	181200	100111500	98500	98500	98500	98500	0
32	20241017	181100	100111500	98500	98500	98500	98500	9
33	20241017	181000	100111500	98500	98500	98500	98500	0
34	20241017	180900	100111500	98500	98500	98500	98500	0
35	20241017	180800	100111500	98500	98500	98500	98500	0
36	20241017	180700	100111500	98500	98500	98500	98500	0
37	20241017	180600	100111500	98500	98500	98500	98500	0
38	20241017	180500	100111500	98500	98500	98500	98500	0
39	20241017	180400	100111500	98500	98500	98500	98500	0
40	20241017	180300	100111500	98500	98500	98500	98500	0
41	20241017	180200	100111500	98500	98500	98500	98500	0
42	20241017	180100	100111500	98500	98500	98500	98500	0
43	20241017	180000	100111500	98500	98500	98500	98500	0
44	20241017	175900	100111500	98500	98500	98500	98500	0
45	20241017	175800	100111500	98500	98500	98500	98500	0
46	20241017	175700	100111500	98500	98500	98500	98500	0
47	20241017	175600	100111500	98500	98500	98500	98500	0
48	20241017	175500	100111500	98500	98500	98500	98500	0
49	20241017	175400	100111500	98500	98500	98500	98500	0
50	20241017	175300	100111500	98500	98500	98500	98500	0
51	20241017	175200	100111500	98500	98500	98500	98500	0
52	20241017	175100	100111500	98500	98500	98500	98500	0
53	20241017	175000	100111500	98500	98500	98500	98500	0
54	20241017	174900	100111500	98500	98500	98500	98500	0
55	20241017	174800	100111500	98500	98500	98500	98500	0
56	20241017	174700	100111500	98500	98500	98500	98500	0
57	20241017	174600	100111500	98500	98500	98500	98500	0
58	20241017	174500	100111500	98500	98500	98500	98500	0
59	20241017	174400	100111500	98500	98500	98500	98500	0
60	20241017	174300	100111500	98500	98500	98500	98500	0
61	20241017	174200	100111500	98500	98500	98500	98500	0
62	20241017	174100	100111500	98500	98500	98500	98500	9
63	20241017	174000	100111500	98500	98500	98500	98500	0
64	20241017	173900	100111500	98500	98500	98500	98500	0
65	20241017	173800	100111500	98500	98500	98500	98500	0
66	20241017	173700	100111500	98500	98500	98500	98500	0
67	20241017	173600	100111500	98500	98500	98500	98500	0
68	20241017	173500	100111500	98500	98500	98500	98500	0
69	20241017	173400	100111500	98500	98500	98500	98500	0
70	20241017	173300	100111500	98500	98500	98500	98500	0
71	20241017	173200	100111500	98500	98500	98500	98500	0
72	20241017	173100	100111500	98500	98500	98500	98500	0
73	20241017	173000	100111500	98500	98500	98500	98500	0
74	20241017	172900	100111500	98500	98500	98500	98500	0
75	20241017	172800	100111500	98500	98500	98500	98500	0
76	20241017	172700	100111500	98500	98500	98500	98500	0
77	20241017	172600	100111500	98500	98500	98500	98500	0
78	20241017	172500	100111500	98500	98500	98500	98500	0
79	20241017	172400	100111500	98500	98500	98500	98500	0
80	20241017	172300	100111500	98500	98500	98500	98500	0
81	20241017	172200	100111500	98500	98500	98500	98500	0
82	20241017	172100	100111500	98500	98500	98500	98500	0
83	20241017	172000	100111500	98500	98500	98500	98500	0
84	20241017	171900	100111500	98500	98500	98500	98500	0
85	20241017	171800	100111500	98500	98500	98500	98500	0
86	20241017	171700	100111500	98500	98500	98500	98500	0
87	20241017	171600	100111500	98500	98500	98500	98500	0
88	20241017	171500	100111500	98500	98500	98500	98500	0
89	20241017	171400	100111500	98500	98500	98500	98500	0
90	20241017	171300	100111500	98500	98500	98500	98500	0
91	20241017	171200	100111500	98500	98500	98500	98500	0
92	20241017	171100	100111500	98500	98500	98500	98500	9
93	20241017	171000	100111500	98500	98500	98500	98500	0
94	20241017	170900	100111500	98500	98500	98500	98500	0
95	20241017	170800	100111500	98500	98500	98500	98500	0
96	20241017	170700	100111500	98500	98500	98500	98500	0
97	20241017	170600	100111500	98500	98500	98500	98500	0
98	20241017	170500	100111500	98500	98500	98500	98500	0
99	20241017	170400	100111500	98500	98500	98500	98500	0
100	20241017	170300	100111500	98500	98500	98500	98500	0
101	20241017	170200	100111500	98500	98500	98500	98500	0
102	20241017	170100	100111500	98500	98500	98500	98500	0
103	20241017	170000	100111500	98500	98500	98500	98500	0
104	20241017	165900	100111500	98500	98500	98500	98500	0
105	20241017	165800	100111500	98500	98500	98500	98500	0
106	20241017	165700	100111500	98500	98500	98500	98500	0
107	20241017	165600	100111500	98500	98500	98500	98500	0
108	20241017	165500	100111500	98500	98500	98500	98500	0
109	20241017	165400	100111500	98500	98500	98500	98500	0
110	20241017	165300	100111500	98500	98500	98500	98500	0
111	20241017	165200	100111500	98500	98500	98500	98500	0
112	20241017	165100	100111500	98500	98500	98500	98500	0
113	20241017	165000	100111500	98500	98500	98500	98500	0
114	20241017	164900	100111500	98500	98500	98500	98500	0
115	20241017	164800	100111500	98500	98500	98500	98500	0
116	20241017	164700	100111500	98500	98500	98500	98500	0
117	20241017	164600	100111500	98500	98500	98500	98500	0
118	20241017	164500	100111500	98500	98500	98500	98500	0
119	20241017	164400	100111500	98500	98500	98500	98500	0
120	20241017	164300	100111500	98500	98500	98500	98500	0
121	20241017	164200	100111500	98500	98500	98500	98500	0
122	20241017	164100	100111500	98500	98500	98500	98500	9
123	20241017	164000	100111500	98500	98500	98500	98500	0
124	20241017	163900	100111500	98500	98500	98500	98500	0
125	20241017	163800	100111500	98500	98500	98500	98500	0
126	20241017	163700	100111500	98500	98500	98500	98500	0
127	20241017	163600	100111500	98500	98500	98500	98500	0
128	20241017	163500	100111500	98500	98500	98500	98500	0
129	20241017	163400	100111500	98500	98500	98500	98500	0
130	20241017	163300	100111500	98500	98500	98500	98500	0
131	20241017	163200	100111500	98500	98500	98500	98500	0
132	20241017	163100	100111500	98500	98500	98500	98500	0
133	20241017	163000	100111500	98500	98500	98500	98500	0
134	20241017	162900	100111500	98500	98500	98500	98500	0
135	20241017	162800	100111500	98500	98500	98500	98500	0
136	20241017	162700	100111500	98500	98500	98500	98500	0
137	20241017	162600	100111500	98500	98500	98500	98500	0
138	20241017	162500	100111500	98500	98500	98500	98500	0
139	20241017	162400	100111500	98500	98500	98500	98500	0
140	20241017	162300	100111500	98500	98500	98500	98500	0
141	20241017	162200	100111500	98500	98500	98500	98500	0
142	20241017	162100	100111500	98500	98500	98500	98500	0
143	20241017	162000	100111500	98500	98500	98500	98500	0
144	20241017	161900	100111500	98500	98500	98500	98500	0
145	20241017	161800	100111500	98500	98500	98500	98500	0
146	20241017	161700	100111500	98500	98500	98500	98500	0
147	20241017	161600	100111500	98500	98500	98500	98500	0
148	20241017	161500	100111500	98500	98500	98500	98500	0
149	20241017	161400	100111500	98500	98500	98500	98500	0
150	20241017	161300	100111500	98500	98500	98500	98500	0
151	20241017	161200	100111500	98500	98500	98500	98500	0
152	20241017	161100	100111500	98500	98500	98500	98500	9
153	20241017	161000	100111500	98500	98500	98500	98500	0
154	20241017	160900	100111500	98500	98500	98500	98500	0
155	20241017	160800	100111500	98500	98500	98500	98500	0
156	20241017	160700	100111500	98500	98500	98500	98500	0
157	20241017	160600	100111500	98500	98500	98500	98500	0
158	20241017	160500	100111500	98500	98500	98500	98500	0
159	20241017	160400	100111500	98500	98500	98500	98500	0
160	20241017	160300	100111500	98500	98500	98500	98500	0
161	20241017	160200	100111500	98500	98500	98500	98500	0
162	20241017	160100	100111500	98500	98500	98500	98500	0
163	20241017	160000	100111500	98500	98500	98500	98500	0
164	20241017	155900	100111500	98500	98500	98500	98500	0
165	20241017	155800	100111500	98500	98500	98500	98500	0
166	20241017	155700	100111500	98500	98500	98500	98500	0
167	20241017	155600	100111500	98500	98500	98500	98500	0
168	20241017	155500	100111500	98500	98500	98500	98500	0
169	20241017	155400	100111500	98500	98500	98500	98500	0
170	20241017	155300	100111500	98500	98500	98500	98500	0
171	20241017	155200	100111500	98500	98500	98500	98500	0
172	20241017	155100	100111500	98500	98500	98500	98500	0
173	20241017	155000	100111500	98500	98500	98500	98500	0
174	20241017	154900	100111500	98500	98500	98500	98500	0
175	20241017	154800	100111500	98500	98500	98500	98500	0
176	20241017	154700	100111500	98500	98500	98500	98500	0
177	20241017	154600	100111500	98500	98500	98500	98500	0
178	20241017	154500	100111500	98500	98500	98500	98500	0
179	20241017	154400	100111500	98500	98500	98500	98500	0
180	20241017	154300	100111500	98500	98500	98500	98500	0
181	20241017	154200	100111500	98500	98500	98500	98500	0
182	20241017	154100	100111500	98500	98500	98500	98500	9
183	20241017	154000	100111500	98500	98500	98500	98500	0
184	20241017	153900	100111500	98500	98500	98500	98500	0
185	20241017	153800	100111500	98500	98500	98500	98500	0
186	20241017	153700	100111500	98500	98500	98500	98500	0
187	20241017	153600	100111500	98500	98500	98500	98500	0
188	20241017	153500	100111500	98500	98500	98500	98500	0
189	20241017	153400	100111500	98500	98500	98500	98500	0
190	20241017	153300	100111500	98500	98500	98500	98500	0
191	20241017	153200	100111500	98500	98500	98500	98500	0
192	20241017	153100	100111500	98500	98500	98500	98500	0
193	20241017	153000	100111500	98500	98500	98500	98500	9
194	20241017	152900	99225000	98500	98500	98500	98500	0
195	20241017	152800	99225000	98500	98500	98500	98500	0
196	20241017	152700	99225000	98500	98500	98500	98500	0
197	20241017	152600	99225000	98500	98500	98500	98500	0
198	20241017	152500	99225000	98500	98500	98500	98500	0
199	20241017	152400	99225000	98500	98500	98500	98500	0
200	20241017	152300	99225000	98500	98500	98500	98500	0
201	20241017	152200	99225000	98500	98500	98500	98500	0
202	20241017	152100	99225000	98500	98500	98500	98500	0
203	20241017	152000	99225000	98500	98500	98500	98500	0
204	20241017	151900	99225000	98500	98500	98500	98500	0
205	20241017	151800	99225000	98500	98500	98500	98500	1
206	20241017	151700	99126500	98500	98500	98500	98500	1
207	20241017	151600	99028000	98500	98500	98500	98500	0
208	20241017	151500	99028000	98500	98500	98500	98500	0
209	20241017	151400	99028000	98500	98500	98500	98500	0
210	20241017	151300	99028000	98500	98500	98500	98500	0
211	20241017	151200	99028000	98500	98500	98500	98500	4
212	20241017	151100	98634000	98500	98500	98500	98500	0
213	20241017	151000	98634000	98500	98500	98500	98500	1
214	20241017	150900	98535500	98300	98300	98300	98300	0
215	20241017	150800	98535500	98300	98500	98500	98300	9
216	20241017	150700	97649600	98300	98300	98300	98300	14
217	20241017	150600	96273400	98600	98600	98600	98600	0
218	20241017	150500	96273400	98600	98600	98600	98600	0
219	20241017	150400	96273400	98600	98600	98600	98600	0
220	20241017	150300	96273400	98600	98600	98600	98600	5
221	20241017	150200	95780400	98300	98300	98300	98300	0
222	20241017	150100	95780400	98300	98300	98300	98300	0
223	20241017	150000	95780400	98300	98300	98300	98300	0
224	20241017	145900	95780400	98300	98300	98300	98300	10
225	20241017	145800	94797400	98600	98600	98600	98600	5
226	20241017	145700	94304400	98600	98600	98600	98600	0
227	20241017	145600	94304400	98600	98600	98600	98600	0
228	20241017	145500	94304400	98600	98600	98600	98600	0
229	20241017	145400	94304400	98600	98600	98600	98600	0
230	20241017	145300	94304400	98600	98600	98600	98600	17
231	20241017	145200	92628200	98200	98200	98200	98200	0
232	20241017	145100	92628200	98200	98200	98200	98200	0
233	20241017	145000	92628200	98200	98200	98200	98200	0
234	20241017	144900	92628200	98200	98200	98200	98200	57
235	20241017	144800	87030800	98600	98600	98600	98600	0
236	20241017	144700	87030800	98600	98600	98600	98600	0
237	20241017	144600	87030800	98600	98600	98600	98600	0
238	20241017	144500	87030800	98600	98600	98600	98600	0
239	20241017	144400	87030800	98600	98600	98600	98600	0
240	20241017	144300	87030800	98600	98600	98600	98600	0
241	20241017	144200	87030800	98600	98600	98600	98600	0
242	20241017	144100	87030800	98600	98600	98600	98600	0
243	20241017	144000	87030800	98600	98600	98600	98600	0
244	20241017	143900	87030800	98600	98600	98600	98600	0
245	20241017	143800	87030800	98600	98600	98600	98600	0
246	20241017	143700	87030800	98600	98600	98600	98600	0
247	20241017	143600	87030800	98600	98600	98600	98600	0
248	20241017	143500	87030800	98600	98600	98600	98600	0
249	20241017	143400	87030800	98600	98600	98600	98600	0
250	20241017	143300	87030800	98600	98600	98600	98600	0
251	20241017	143200	87030800	98600	98600	98600	98600	0
252	20241017	143100	87030800	98600	98600	98600	98600	0
253	20241017	143000	87030800	98600	98600	98600	98600	0
254	20241017	142900	87030800	98600	98600	98600	98600	0
255	20241017	142800	87030800	98600	98600	98600	98600	0
256	20241017	142700	87030800	98600	98600	98600	98600	0
257	20241017	142600	87030800	98600	98600	98600	98600	0
258	20241017	142500	87030800	98600	98600	98600	98600	1
259	20241017	142400	86932200	98200	98200	98200	98200	0
260	20241017	142300	86932200	98200	98200	98200	98200	0
261	20241017	142200	86932200	98200	98200	98200	98200	0
262	20241017	142100	86932200	98200	98200	98200	98200	0
263	20241017	142000	86932200	98200	98200	98200	98200	4
264	20241017	141900	86539400	98200	98200	98200	98200	0
265	20241017	141800	86539400	98200	98200	98200	98200	6
266	20241017	141700	85950200	98200	98200	98200	98200	0
267	20241017	141600	85950200	98200	98200	98200	98200	0
268	20241017	141500	85950200	98200	98600	98600	98200	31
269	20241017	141400	82905600	98600	98600	98600	98600	0
270	20241017	141300	82905600	98600	98600	98600	98600	0
271	20241017	141200	82905600	98600	98600	98600	98600	0
272	20241017	141100	82905600	98600	98600	98600	98600	2
273	20241017	141000	82708400	98600	98600	98600	98600	0
274	20241017	140900	82708400	98600	98600	98600	98600	0
275	20241017	140800	82708400	98600	98600	98600	98600	0
276	20241017	140700	82708400	98600	98600	98600	98600	0
277	20241017	140600	82708400	98600	98600	98600	98600	6
278	20241017	140500	82116800	98500	98500	98500	98500	11
279	20241017	140400	81033300	98600	98600	98600	98600	0
280	20241017	140300	81033300	98600	98600	98600	98600	0
281	20241017	140200	81033300	98600	98600	98600	98600	0
282	20241017	140100	81033300	98600	98600	98600	98600	12
283	20241017	140000	79850100	98500	98500	98500	98500	1
284	20241017	135900	79751600	98600	98600	98600	98600	32
285	20241017	135800	76596400	98700	98700	98700	98700	0
286	20241017	135700	76596400	98700	98700	98700	98700	0
287	20241017	135600	76596400	98700	98700	98700	98700	0
288	20241017	135500	76596400	98700	98700	98700	98700	0
289	20241017	135400	76596400	98700	98700	98700	98700	0
290	20241017	135300	76596400	98700	98700	98700	98700	0
291	20241017	135200	76596400	98700	98700	98700	98700	2
292	20241017	135100	76399000	98700	98700	98700	98700	0
293	20241017	135000	76399000	98700	98700	98700	98700	0
294	20241017	134900	76399000	98700	98700	98700	98700	0
295	20241017	134800	76399000	98700	98700	98700	98700	0
296	20241017	134700	76399000	98700	98600	98700	98600	20
297	20241017	134600	74426400	98600	98600	98600	98600	0
298	20241017	134500	74426400	98600	98600	98600	98600	0
299	20241017	134400	74426400	98600	98600	98600	98600	1
300	20241017	134300	74327800	98700	98700	98700	98700	0
301	20241017	134200	74327800	98700	98700	98700	98700	6
302	20241017	134100	73735600	98700	98700	98700	98700	19
303	20241017	134000	71860300	98700	98700	98700	98700	0
304	20241017	133900	71860300	98700	98700	98700	98700	0
305	20241017	133800	71860300	98700	98700	98700	98700	1
306	20241017	133700	71761600	98700	98700	98700	98700	0
307	20241017	133600	71761600	98700	98700	98700	98700	0
308	20241017	133500	71761600	98700	98700	98700	98700	0
309	20241017	133400	71761600	98700	98700	98700	98700	0
310	20241017	133300	71761600	98700	98700	98700	98700	2
311	20241017	133200	71564200	98700	98700	98700	98700	0
312	20241017	133100	71564200	98700	98700	98700	98700	6
313	20241017	133000	70972000	98700	98700	98700	98700	0
314	20241017	132900	70972000	98700	98700	98700	98700	0
315	20241017	132800	70972000	98700	98700	98700	98700	0
316	20241017	132700	70972000	98700	98700	98700	98700	0
317	20241017	132600	70972000	98700	98700	98700	98700	0
318	20241017	132500	70972000	98700	98700	98700	98700	0
319	20241017	132400	70972000	98700	98700	98700	98700	0
320	20241017	132300	70972000	98700	98700	98700	98700	0
321	20241017	132200	70972000	98700	98700	98700	98700	0
322	20241017	132100	70972000	98700	98700	98700	98700	0
323	20241017	132000	70972000	98700	98700	98700	98700	0
324	20241017	131900	70972000	98700	98700	98700	98700	1
325	20241017	131800	70873300	98700	98700	98700	98700	0
326	20241017	131700	70873300	98700	98700	98700	98700	0
327	20241017	131600	70873300	98700	98700	98700	98700	0
328	20241017	131500	70873300	98700	98700	98700	98700	0
329	20241017	131400	70873300	98700	98700	98700	98700	2
330	20241017	131300	70675900	98700	98700	98700	98700	0
331	20241017	131200	70675900	98700	98700	98700	98700	0
332	20241017	131100	70675900	98700	98700	98700	98700	0
333	20241017	131000	70675900	98700	98700	98700	98700	0
334	20241017	130900	70675900	98700	98700	98700	98700	7
335	20241017	130800	69985000	98700	98700	98700	98700	1
336	20241017	130700	69886300	98100	98700	98700	98100	16
337	20241017	130600	68313100	98700	98700	98700	98700	0
338	20241017	130500	68313100	98700	98700	98700	98700	8
339	20241017	130400	67523500	98700	98700	98700	98700	0
340	20241017	130300	67523500	98700	98700	98700	98700	0
341	20241017	130200	67523500	98700	98700	98700	98700	0
342	20241017	130100	67523500	98700	98700	98700	98700	0
343	20241017	130000	67523500	98700	98100	98700	98100	55
344	20241017	125900	62122600	98700	98700	98700	98700	0
345	20241017	125800	62122600	98700	98700	98700	98700	1
346	20241017	125700	62023900	98700	98700	98700	98700	0
347	20241017	125600	62023900	98700	98700	98700	98700	0
348	20241017	125500	62023900	98700	98700	98700	98700	0
349	20241017	125400	62023900	98700	98700	98700	98700	0
350	20241017	125300	62023900	98700	98700	98700	98700	13
351	20241017	125200	60740800	98700	98700	98700	98700	0
352	20241017	125100	60740800	98700	98700	98700	98700	0
353	20241017	125000	60740800	98700	98700	98700	98700	0
354	20241017	124900	60740800	98700	98700	98700	98700	0
355	20241017	124800	60740800	98700	98700	98700	98700	0
356	20241017	124700	60740800	98700	98700	98700	98700	0
357	20241017	124600	60740800	98700	98700	98700	98700	0
358	20241017	124500	60740800	98700	98700	98700	98700	0
359	20241017	124400	60740800	98700	98700	98700	98700	0
360	20241017	124300	60740800	98700	98700	98700	98700	0
361	20241017	124200	60740800	98700	98700	98700	98700	0
362	20241017	124100	60740800	98700	98700	98700	98700	0
363	20241017	124000	60740800	98700	98700	98700	98700	0
364	20241017	123900	60740800	98700	98700	98700	98700	0
365	20241017	123800	60740800	98700	98700	98700	98700	0
366	20241017	123700	60740800	98700	98700	98700	98700	0
367	20241017	123600	60740800	98700	98700	98700	98700	0
368	20241017	123500	60740800	98700	98700	98700	98700	0
369	20241017	123400	60740800	98700	98700	98700	98700	1
370	20241017	123300	60642100	98700	98700	98700	98700	0
371	20241017	123200	60642100	98700	98700	98700	98700	0
372	20241017	123100	60642100	98700	98700	98700	98700	0
373	20241017	123000	60642100	98700	98700	98700	98700	1
374	20241017	122900	60543400	98700	98700	98700	98700	0
375	20241017	122800	60543400	98700	98700	98700	98700	0
376	20241017	122700	60543400	98700	98700	98700	98700	0
377	20241017	122600	60543400	98700	98700	98700	98700	0
378	20241017	122500	60543400	98700	98700	98700	98700	0
379	20241017	122400	60543400	98700	98700	98700	98700	1
380	20241017	122300	60444700	98700	98700	98700	98700	0
381	20241017	122200	60444700	98700	98700	98700	98700	0
382	20241017	122100	60444700	98700	98700	98700	98700	0
383	20241017	122000	60444700	98700	98700	98700	98700	0
384	20241017	121900	60444700	98700	98700	98700	98700	5
385	20241017	121800	59951200	98700	98700	98700	98700	0
386	20241017	121700	59951200	98700	98700	98700	98700	0
387	20241017	121600	59951200	98700	98700	98700	98700	15
388	20241017	121500	58470700	98900	98900	98900	98900	0
389	20241017	121400	58470700	98900	98900	98900	98900	4
390	20241017	121300	58075100	99000	99000	99000	99000	0
391	20241017	121200	58075100	99000	99000	99000	99000	0
392	20241017	121100	58075100	99000	99000	99000	99000	0
393	20241017	121000	58075100	99000	99000	99000	99000	2
394	20241017	120900	57877100	99000	99000	99000	99000	0
395	20241017	120800	57877100	99000	99000	99000	99000	0
396	20241017	120700	57877100	99000	99000	99000	99000	0
397	20241017	120600	57877100	99000	99000	99000	99000	0
398	20241017	120500	57877100	99000	99000	99000	99000	0
399	20241017	120400	57877100	99000	99000	99000	99000	0
400	20241017	120300	57877100	99000	99000	99000	99000	0
401	20241017	120200	57877100	99000	99000	99000	99000	0
402	20241017	120100	57877100	99000	99000	99000	99000	0
403	20241017	120000	57877100	99000	99000	99000	99000	0
404	20241017	115900	57877100	99000	99000	99000	99000	0
405	20241017	115800	57877100	99000	99000	99000	99000	0
406	20241017	115700	57877100	99000	99000	99000	99000	0
407	20241017	115600	57877100	99000	99000	99000	99000	1
408	20241017	115500	57778100	99400	99400	99400	99400	1
409	20241017	115400	57678700	99000	99000	99000	99000	0
410	20241017	115300	57678700	99000	99000	99000	99000	0
411	20241017	115200	57678700	99000	99000	99000	99000	0
412	20241017	115100	57678700	99000	99000	99000	99000	0
413	20241017	115000	57678700	99000	99000	99000	99000	4
414	20241017	114900	57282700	98700	97600	98700	97600	2
415	20241017	114800	57086400	98700	98700	98700	98700	6
416	20241017	114700	56494200	98700	98700	98700	98700	9
417	20241017	114600	55605900	98700	98700	98700	98700	0
418	20241017	114500	55605900	98700	98700	98700	98700	1
419	20241017	114400	55507200	98600	98600	98600	98600	0
420	20241017	114300	55507200	98600	98600	98600	98600	0
421	20241017	114200	55507200	98600	98600	98600	98600	2
422	20241017	114100	55310000	98600	98600	98600	98600	0
423	20241017	114000	55310000	98600	98600	98600	98600	1
424	20241017	113900	55211400	98600	98600	98600	98600	1
425	20241017	113800	55112800	98700	98700	98700	98700	0
426	20241017	113700	55112800	98700	97700	98700	97700	10
427	20241017	113600	54130500	97700	97700	97700	97700	0
428	20241017	113500	54130500	97700	97700	97700	97700	1
429	20241017	113400	54032800	97600	97600	97600	97600	1
430	20241017	113300	53935200	97700	97700	97700	97700	0
431	20241017	113200	53935200	97700	97700	97700	97700	0
432	20241017	113100	53935200	97700	97700	97700	97700	0
433	20241017	113000	53935200	97700	97700	97700	97700	0
434	20241017	112900	53935200	97700	97700	97700	97700	0
435	20241017	112800	53935200	97700	97700	97700	97700	0
436	20241017	112700	53935200	97700	97700	97700	97700	0
437	20241017	112600	53935200	97700	97700	97700	97700	0
438	20241017	112500	53935200	97700	97700	97700	97700	0
439	20241017	112400	53935200	97700	97700	97700	97700	0
440	20241017	112300	53935200	97700	97700	97700	97700	0
441	20241017	112200	53935200	97700	97700	97700	97700	0
442	20241017	112100	53935200	97700	97700	97700	97700	0
443	20241017	112000	53935200	97700	97700	97700	97700	0
444	20241017	111900	53935200	97700	97700	97700	97700	0
445	20241017	111800	53935200	97700	97700	97700	97700	0
446	20241017	111700	53935200	97700	97700	97700	97700	0
447	20241017	111600	53935200	97700	97700	97700	97700	0
448	20241017	111500	53935200	97700	97700	97700	97700	0
449	20241017	111400	53935200	97700	97700	97700	97700	0
450	20241017	111300	53935200	97700	97700	97700	97700	0
451	20241017	111200	53935200	97700	97700	97700	97700	0
452	20241017	111100	53935200	97700	97700	97700	97700	0
453	20241017	111000	53935200	97700	97700	97700	97700	0
454	20241017	110900	53935200	97700	97700	97700	97700	0
455	20241017	110800	53935200	97700	97700	97700	97700	0
456	20241017	110700	53935200	97700	97700	97700	97700	0
457	20241017	110600	53935200	97700	97700	97700	97700	0
458	20241017	110500	53935200	97700	97700	97700	97700	0
459	20241017	110400	53935200	97700	97700	97700	97700	0
460	20241017	110300	53935200	97700	97700	97700	97700	0
461	20241017	110200	53935200	97700	97700	97700	97700	0
462	20241017	110100	53935200	97700	97700	97700	97700	0
463	20241017	110000	53935200	97700	97700	97700	97700	0
464	20241017	105900	53935200	97700	97700	97700	97700	0
465	20241017	105800	53935200	97700	97700	97700	97700	0
466	20241017	105700	53935200	97700	97700	97700	97700	0
467	20241017	105600	53935200	97700	97700	97700	97700	0
468	20241017	105500	53935200	97700	97700	97700	97700	0
469	20241017	105400	53935200	97700	97700	97700	97700	0
470	20241017	105300	53935200	97700	97700	97700	97700	0
471	20241017	105200	53935200	97700	97700	97700	97700	0
472	20241017	105100	53935200	97700	97700	97700	97700	0
473	20241017	105000	53935200	97700	97700	97700	97700	0
474	20241017	104900	53935200	97700	97700	97700	97700	0
475	20241017	104800	53935200	97700	97700	97700	97700	0
476	20241017	104700	53935200	97700	97700	97700	97700	1
477	20241017	104600	53837500	97700	97700	97700	97700	0
478	20241017	104500	53837500	97700	97700	97700	97700	0
479	20241017	104400	53837500	97700	97700	97700	97700	0
480	20241017	104300	53837500	97700	97700	97700	97700	0
481	20241017	104200	53837500	97700	97700	97700	97700	2
482	20241017	104100	53642100	97700	97700	97700	97700	0
483	20241017	104000	53642100	97700	97700	97700	97700	0
484	20241017	103900	53642100	97700	97700	97700	97700	0
485	20241017	103800	53642100	97700	97700	97700	97700	0
486	20241017	103700	53642100	97700	97700	97700	97700	9
487	20241017	103600	52762800	97700	97700	97700	97700	0
488	20241017	103500	52762800	97700	97600	97700	97600	6
489	20241017	103400	52176800	97700	97700	97700	97700	0
490	20241017	103300	52176800	97700	97700	97700	97700	0
491	20241017	103200	52176800	97700	97700	97700	97700	11
492	20241017	103100	51102100	96900	96900	96900	96900	0
493	20241017	103000	51102100	96900	96900	96900	96900	0
494	20241017	102900	51102100	96900	96900	96900	96900	0
495	20241017	102800	51102100	96900	96900	96900	96900	19
496	20241017	102700	49261000	96900	96900	96900	96900	10
497	20241017	102600	48292000	96900	96900	96900	96900	0
498	20241017	102500	48292000	96900	96900	96900	96900	0
499	20241017	102400	48292000	96900	96900	96900	96900	0
500	20241017	102300	48292000	96900	96900	96900	96900	0
501	20241017	102200	48292000	96900	96900	96900	96900	11
502	20241017	102100	47226100	96900	96900	96900	96900	0
503	20241017	102000	47226100	96900	96900	96900	96900	0
504	20241017	101900	47226100	96900	96900	96900	96900	0
505	20241017	101800	47226100	96900	96900	96900	96900	0
506	20241017	101700	47226100	96900	96900	96900	96900	10
507	20241017	101600	46257100	97000	97000	97000	97000	0
508	20241017	101500	46257100	97000	97000	97000	97000	0
509	20241017	101400	46257100	97000	97000	97000	97000	0
510	20241017	101300	46257100	97000	97000	97000	97000	11
511	20241017	101200	45190100	96900	96900	96900	96900	0
512	20241017	101100	45190100	96900	96900	96900	96900	0
513	20241017	101000	45190100	96900	96900	96900	96900	0
514	20241017	100900	45190100	96900	96900	96900	96900	0
515	20241017	100800	45190100	96900	96900	96900	96900	10
516	20241017	100700	44221100	96800	96800	96800	96800	0
517	20241017	100600	44221100	96800	96800	96800	96800	0
518	20241017	100500	44221100	96800	96800	96800	96800	0
519	20241017	100400	44221100	96800	96800	96800	96800	0
520	20241017	100300	44221100	96800	96800	96800	96800	11
521	20241017	100200	43156300	96500	96500	96500	96500	0
522	20241017	100100	43156300	96500	96500	96500	96500	0
523	20241017	100000	43156300	96500	96700	96700	96500	3
524	20241017	095900	42866400	96800	96800	96800	96800	0
525	20241017	095800	42866400	96800	96800	96800	96800	10
526	20241017	095700	41898400	96800	96800	96800	96800	0
527	20241017	095600	41898400	96800	96800	96800	96800	0
528	20241017	095500	41898400	96800	96800	96800	96800	0
529	20241017	095400	41898400	96800	96800	96800	96800	0
530	20241017	095300	41898400	96800	96800	96800	96800	11
531	20241017	095200	40833600	96500	96500	96500	96500	0
532	20241017	095100	40833600	96500	96500	96500	96500	0
533	20241017	095000	40833600	96500	96500	96500	96500	8
534	20241017	094900	40061600	96800	96800	96800	96800	0
535	20241017	094800	40061600	96800	96800	96800	96800	10
536	20241017	094700	39093600	96800	96800	96800	96800	0
537	20241017	094600	39093600	96800	96800	96800	96800	0
538	20241017	094500	39093600	96800	96800	96800	96800	0
539	20241017	094400	39093600	96800	96800	96800	96800	2
540	20241017	094300	38900000	96800	96800	96800	96800	11
541	20241017	094200	37835200	96800	96800	96800	96800	0
542	20241017	094100	37835200	96800	96800	96800	96800	0
543	20241017	094000	37835200	96800	96800	96800	96800	0
544	20241017	093900	37835200	96800	96800	96800	96800	0
545	20241017	093800	37835200	96800	96800	96800	96800	11
546	20241017	093700	36770400	96800	96800	96800	96800	0
547	20241017	093600	36770400	96800	96800	96800	96800	0
548	20241017	093500	36770400	96800	96800	96800	96800	0
549	20241017	093400	36770400	96800	96800	96800	96800	11
550	20241017	093300	35705600	96600	96600	96600	96600	0
551	20241017	093200	35705600	96600	96600	96600	96600	0
552	20241017	093100	35705600	96600	96600	96600	96600	84
553	20241017	093000	27591200	96500	96500	96500	96500	0
554	20241017	092900	27591200	96500	96700	97200	96500	121
555	20241017	092800	15906500	96700	96700	96700	96700	0
556	20241017	092700	15906500	96700	96800	96800	96700	37
557	20241017	092600	12328300	97000	97000	97000	97000	0
558	20241017	092500	12328300	97000	97800	97800	97000	100
559	20241017	092400	2558700	98400	98400	98400	98400	0
560	20241017	092300	2558700	98400	98400	98400	98400	0
561	20241017	092200	2558700	98400	98400	98400	98400	0
562	20241017	092100	2558700	98400	98400	98400	98400	0
563	20241017	092000	2558700	98400	98400	98400	98400	0
564	20241017	091900	2558700	98400	98400	98400	98400	0
565	20241017	091800	2558700	98400	98400	98400	98400	0
566	20241017	091700	2558700	98400	98400	98400	98400	0
567	20241017	091600	2558700	98400	98400	98400	98400	0
568	20241017	091500	2558700	98400	98400	98400	98400	0
569	20241017	091400	2558700	98400	98400	98400	98400	2
570	20241017	091300	2361900	98400	98400	98400	98400	0
571	20241017	091200	2361900	98400	98400	98400	98400	0
572	20241017	091100	2361900	98400	98400	98400	98400	0
573	20241017	091000	2361900	98400	98400	98400	98400	0
574	20241017	090900	2361900	98400	98400	98400	98400	5
575	20241017	090800	1869900	98400	98400	98400	98400	0
576	20241017	090700	1869900	98400	98400	98400	98400	0
577	20241017	090600	1869900	98400	98400	98400	98400	0
578	20241017	090500	1869900	98400	98400	98500	98400	17
579	20241017	090400	196100	98400	98400	98400	98400	0
580	20241017	090300	196100	98400	98400	98400	98400	0
581	20241017	090200	196100	98400	98400	98400	98400	0
582	20241017	090100	196100	98400	98400	98400	98400	0
583	20241017	090000	196100	98400	97700	98400	97700	2