KissMeData/003650/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184100	165468500	97900	97900	97900	97900	13
3	20241015	184000	165468500	97900	97900	97900	97900	0
4	20241015	183900	165468500	97900	97900	97900	97900	0
5	20241015	183800	165468500	97900	97900	97900	97900	0
6	20241015	183700	165468500	97900	97900	97900	97900	0
7	20241015	183600	165468500	97900	97900	97900	97900	0
8	20241015	183500	165468500	97900	97900	97900	97900	0
9	20241015	183400	165468500	97900	97900	97900	97900	0
10	20241015	183300	165468500	97900	97900	97900	97900	0
11	20241015	183200	165468500	97900	97900	97900	97900	0
12	20241015	183100	165468500	97900	97900	97900	97900	0
13	20241015	183000	165468500	97900	97900	97900	97900	0
14	20241015	182900	165468500	97900	97900	97900	97900	0
15	20241015	182800	165468500	97900	97900	97900	97900	0
16	20241015	182700	165468500	97900	97900	97900	97900	0
17	20241015	182600	165468500	97900	97900	97900	97900	0
18	20241015	182500	165468500	97900	97900	97900	97900	0
19	20241015	182400	165468500	97900	97900	97900	97900	0
20	20241015	182300	165468500	97900	97900	97900	97900	0
21	20241015	182200	165468500	97900	97900	97900	97900	0
22	20241015	182100	165468500	97900	97900	97900	97900	0
23	20241015	182000	165468500	97900	97900	97900	97900	0
24	20241015	181900	165468500	97900	97900	97900	97900	0
25	20241015	181800	165468500	97900	97900	97900	97900	0
26	20241015	181700	165468500	97900	97900	97900	97900	0
27	20241015	181600	165468500	97900	97900	97900	97900	0
28	20241015	181500	165468500	97900	97900	97900	97900	0
29	20241015	181400	165468500	97900	97900	97900	97900	0
30	20241015	181300	165468500	97900	97900	97900	97900	0
31	20241015	181200	165468500	97900	97900	97900	97900	0
32	20241015	181100	165468500	97900	97900	97900	97900	13
33	20241015	181000	165468500	97900	97900	97900	97900	0
34	20241015	180900	165468500	97900	97900	97900	97900	0
35	20241015	180800	165468500	97900	97900	97900	97900	0
36	20241015	180700	165468500	97900	97900	97900	97900	0
37	20241015	180600	165468500	97900	97900	97900	97900	0
38	20241015	180500	165468500	97900	97900	97900	97900	0
39	20241015	180400	165468500	97900	97900	97900	97900	0
40	20241015	180300	165468500	97900	97900	97900	97900	0
41	20241015	180200	165468500	97900	97900	97900	97900	0
42	20241015	180100	165468500	97900	97900	97900	97900	0
43	20241015	180000	165468500	97900	97900	97900	97900	0
44	20241015	175900	165468500	97900	97900	97900	97900	0
45	20241015	175800	165468500	97900	97900	97900	97900	0
46	20241015	175700	165468500	97900	97900	97900	97900	0
47	20241015	175600	165468500	97900	97900	97900	97900	0
48	20241015	175500	165468500	97900	97900	97900	97900	0
49	20241015	175400	165468500	97900	97900	97900	97900	0
50	20241015	175300	165468500	97900	97900	97900	97900	0
51	20241015	175200	165468500	97900	97900	97900	97900	0
52	20241015	175100	165468500	97900	97900	97900	97900	0
53	20241015	175000	165468500	97900	97900	97900	97900	0
54	20241015	174900	165468500	97900	97900	97900	97900	0
55	20241015	174800	165468500	97900	97900	97900	97900	0
56	20241015	174700	165468500	97900	97900	97900	97900	0
57	20241015	174600	165468500	97900	97900	97900	97900	0
58	20241015	174500	165468500	97900	97900	97900	97900	0
59	20241015	174400	165468500	97900	97900	97900	97900	0
60	20241015	174300	165468500	97900	97900	97900	97900	0
61	20241015	174200	165468500	97900	97900	97900	97900	0
62	20241015	174100	165468500	97900	97900	97900	97900	13
63	20241015	174000	165468500	97900	97900	97900	97900	0
64	20241015	173900	165468500	97900	97900	97900	97900	0
65	20241015	173800	165468500	97900	97900	97900	97900	0
66	20241015	173700	165468500	97900	97900	97900	97900	0
67	20241015	173600	165468500	97900	97900	97900	97900	0
68	20241015	173500	165468500	97900	97900	97900	97900	0
69	20241015	173400	165468500	97900	97900	97900	97900	0
70	20241015	173300	165468500	97900	97900	97900	97900	0
71	20241015	173200	165468500	97900	97900	97900	97900	0
72	20241015	173100	165468500	97900	97900	97900	97900	0
73	20241015	173000	165468500	97900	97900	97900	97900	0
74	20241015	172900	165468500	97900	97900	97900	97900	0
75	20241015	172800	165468500	97900	97900	97900	97900	0
76	20241015	172700	165468500	97900	97900	97900	97900	0
77	20241015	172600	165468500	97900	97900	97900	97900	0
78	20241015	172500	165468500	97900	97900	97900	97900	0
79	20241015	172400	165468500	97900	97900	97900	97900	0
80	20241015	172300	165468500	97900	97900	97900	97900	0
81	20241015	172200	165468500	97900	97900	97900	97900	0
82	20241015	172100	165468500	97900	97900	97900	97900	0
83	20241015	172000	165468500	97900	97900	97900	97900	0
84	20241015	171900	165468500	97900	97900	97900	97900	0
85	20241015	171800	165468500	97900	97900	97900	97900	0
86	20241015	171700	165468500	97900	97900	97900	97900	0
87	20241015	171600	165468500	97900	97900	97900	97900	0
88	20241015	171500	165468500	97900	97900	97900	97900	0
89	20241015	171400	165468500	97900	97900	97900	97900	0
90	20241015	171300	165468500	97900	97900	97900	97900	0
91	20241015	171200	165468500	97900	97900	97900	97900	0
92	20241015	171100	165468500	97900	97900	97900	97900	13
93	20241015	171000	165468500	97900	97900	97900	97900	0
94	20241015	170900	165468500	97900	97900	97900	97900	0
95	20241015	170800	165468500	97900	97900	97900	97900	0
96	20241015	170700	165468500	97900	97900	97900	97900	0
97	20241015	170600	165468500	97900	97900	97900	97900	0
98	20241015	170500	165468500	97900	97900	97900	97900	0
99	20241015	170400	165468500	97900	97900	97900	97900	0
100	20241015	170300	165468500	97900	97900	97900	97900	0
101	20241015	170200	165468500	97900	97900	97900	97900	0
102	20241015	170100	165468500	97900	97900	97900	97900	0
103	20241015	170000	165468500	97900	97900	97900	97900	0
104	20241015	165900	165468500	97900	97900	97900	97900	0
105	20241015	165800	165468500	97900	97900	97900	97900	0
106	20241015	165700	165468500	97900	97900	97900	97900	0
107	20241015	165600	165468500	97900	97900	97900	97900	0
108	20241015	165500	165468500	97900	97900	97900	97900	0
109	20241015	165400	165468500	97900	97900	97900	97900	0
110	20241015	165300	165468500	97900	97900	97900	97900	0
111	20241015	165200	165468500	97900	97900	97900	97900	0
112	20241015	165100	165468500	97900	97900	97900	97900	0
113	20241015	165000	165468500	97900	97900	97900	97900	0
114	20241015	164900	165468500	97900	97900	97900	97900	0
115	20241015	164800	165468500	97900	97900	97900	97900	0
116	20241015	164700	165468500	97900	97900	97900	97900	0
117	20241015	164600	165468500	97900	97900	97900	97900	0
118	20241015	164500	165468500	97900	97900	97900	97900	0
119	20241015	164400	165468500	97900	97900	97900	97900	0
120	20241015	164300	165468500	97900	97900	97900	97900	0
121	20241015	164200	165468500	97900	97900	97900	97900	0
122	20241015	164100	165468500	97900	97900	97900	97900	13
123	20241015	164000	165468500	97900	97900	97900	97900	0
124	20241015	163900	165468500	97900	97900	97900	97900	0
125	20241015	163800	165468500	97900	97900	97900	97900	0
126	20241015	163700	165468500	97900	97900	97900	97900	0
127	20241015	163600	165468500	97900	97900	97900	97900	0
128	20241015	163500	165468500	97900	97900	97900	97900	0
129	20241015	163400	165468500	97900	97900	97900	97900	0
130	20241015	163300	165468500	97900	97900	97900	97900	0
131	20241015	163200	165468500	97900	97900	97900	97900	0
132	20241015	163100	165468500	97900	97900	97900	97900	0
133	20241015	163000	165468500	97900	97900	97900	97900	0
134	20241015	162900	165468500	97900	97900	97900	97900	0
135	20241015	162800	165468500	97900	97900	97900	97900	0
136	20241015	162700	165468500	97900	97900	97900	97900	0
137	20241015	162600	165468500	97900	97900	97900	97900	0
138	20241015	162500	165468500	97900	97900	97900	97900	0
139	20241015	162400	165468500	97900	97900	97900	97900	0
140	20241015	162300	165468500	97900	97900	97900	97900	0
141	20241015	162200	165468500	97900	97900	97900	97900	0
142	20241015	162100	165468500	97900	97900	97900	97900	0
143	20241015	162000	165468500	97900	97900	97900	97900	0
144	20241015	161900	165468500	97900	97900	97900	97900	0
145	20241015	161800	165468500	97900	97900	97900	97900	0
146	20241015	161700	165468500	97900	97900	97900	97900	0
147	20241015	161600	165468500	97900	97900	97900	97900	0
148	20241015	161500	165468500	97900	97900	97900	97900	0
149	20241015	161400	165468500	97900	97900	97900	97900	0
150	20241015	161300	165468500	97900	97900	97900	97900	0
151	20241015	161200	165468500	97900	97900	97900	97900	0
152	20241015	161100	165468500	97900	97900	97900	97900	13
153	20241015	161000	165468500	97900	97900	97900	97900	0
154	20241015	160900	165468500	97900	97900	97900	97900	0
155	20241015	160800	165468500	97900	97900	97900	97900	0
156	20241015	160700	165468500	97900	97900	97900	97900	0
157	20241015	160600	165468500	97900	97900	97900	97900	0
158	20241015	160500	165468500	97900	97900	97900	97900	0
159	20241015	160400	165468500	97900	97900	97900	97900	0
160	20241015	160300	165468500	97900	97900	97900	97900	0
161	20241015	160200	165468500	97900	97900	97900	97900	0
162	20241015	160100	165468500	97900	97900	97900	97900	0
163	20241015	160000	165468500	97900	97900	97900	97900	0
164	20241015	155900	165468500	97900	97900	97900	97900	0
165	20241015	155800	165468500	97900	97900	97900	97900	0
166	20241015	155700	165468500	97900	97900	97900	97900	0
167	20241015	155600	165468500	97900	97900	97900	97900	0
168	20241015	155500	165468500	97900	97900	97900	97900	0
169	20241015	155400	165468500	97900	97900	97900	97900	0
170	20241015	155300	165468500	97900	97900	97900	97900	0
171	20241015	155200	165468500	97900	97900	97900	97900	0
172	20241015	155100	165468500	97900	97900	97900	97900	0
173	20241015	155000	165468500	97900	97900	97900	97900	0
174	20241015	154900	165468500	97900	97900	97900	97900	0
175	20241015	154800	165468500	97900	97900	97900	97900	0
176	20241015	154700	165468500	97900	97900	97900	97900	0
177	20241015	154600	165468500	97900	97900	97900	97900	0
178	20241015	154500	165468500	97900	97900	97900	97900	0
179	20241015	154400	165468500	97900	97900	97900	97900	0
180	20241015	154300	165468500	97900	97900	97900	97900	0
181	20241015	154200	165468500	97900	97900	97900	97900	0
182	20241015	154100	165468500	97900	97900	97900	97900	13
183	20241015	154000	165468500	97900	97900	97900	97900	0
184	20241015	153900	165468500	97900	97900	97900	97900	0
185	20241015	153800	165468500	97900	97900	97900	97900	0
186	20241015	153700	165468500	97900	97900	97900	97900	0
187	20241015	153600	165468500	97900	97900	97900	97900	0
188	20241015	153500	165468500	97900	97900	97900	97900	0
189	20241015	153400	165468500	97900	97900	97900	97900	0
190	20241015	153300	165468500	97900	97900	97900	97900	0
191	20241015	153200	165468500	97900	97900	97900	97900	0
192	20241015	153100	165468500	97900	97900	97900	97900	0
193	20241015	153000	165468500	97900	97900	97900	97900	13
194	20241015	152900	164195800	97900	97900	97900	97900	0
195	20241015	152800	164195800	97900	97900	97900	97900	0
196	20241015	152700	164195800	97900	97900	97900	97900	0
197	20241015	152600	164195800	97900	97900	97900	97900	0
198	20241015	152500	164195800	97900	97900	97900	97900	0
199	20241015	152400	164195800	97900	97900	97900	97900	0
200	20241015	152300	164195800	97900	97900	97900	97900	0
201	20241015	152200	164195800	97900	97900	97900	97900	0
202	20241015	152100	164195800	97900	97900	97900	97900	0
203	20241015	152000	164195800	97900	97900	97900	97900	0
204	20241015	151900	164195800	97900	97900	97900	97900	0
205	20241015	151800	164195800	97900	97900	97900	97900	1
206	20241015	151700	164097900	97900	97900	97900	97900	2
207	20241015	151600	163902100	97900	97800	97900	97800	5
208	20241015	151500	163412800	97800	97800	97800	97800	1
209	20241015	151400	163315000	97000	97000	97000	97000	0
210	20241015	151300	163315000	97000	97000	97000	97000	0
211	20241015	151200	163315000	97000	97000	97000	97000	0
212	20241015	151100	163315000	97000	97000	97000	97000	0
213	20241015	151000	163315000	97000	97000	97000	97000	0
214	20241015	150900	163315000	97000	97000	97000	97000	0
215	20241015	150800	163315000	97000	97000	97000	97000	0
216	20241015	150700	163315000	97000	97000	97000	97000	0
217	20241015	150600	163315000	97000	97000	97000	97000	0
218	20241015	150500	163315000	97000	97000	97000	97000	0
219	20241015	150400	163315000	97000	97000	97000	97000	0
220	20241015	150300	163315000	97000	97000	97000	97000	0
221	20241015	150200	163315000	97000	97000	97000	97000	0
222	20241015	150100	163315000	97000	97000	97000	97000	0
223	20241015	150000	163315000	97000	97000	97000	97000	0
224	20241015	145900	163315000	97000	97000	97000	97000	0
225	20241015	145800	163315000	97000	97000	97000	97000	0
226	20241015	145700	163315000	97000	97000	97000	97000	0
227	20241015	145600	163315000	97000	97000	97000	97000	0
228	20241015	145500	163315000	97000	97000	97000	97000	0
229	20241015	145400	163315000	97000	97000	97000	97000	0
230	20241015	145300	163315000	97000	97000	97000	97000	0
231	20241015	145200	163315000	97000	97000	97000	97000	0
232	20241015	145100	163315000	97000	97000	97000	97000	0
233	20241015	145000	163315000	97000	97000	97000	97000	0
234	20241015	144900	163315000	97000	97000	97000	97000	8
235	20241015	144800	162539000	97100	97100	97100	97100	2
236	20241015	144700	162344800	97200	97200	97200	97200	0
237	20241015	144600	162344800	97200	97200	97200	97200	0
238	20241015	144500	162344800	97200	97200	97200	97200	0
239	20241015	144400	162344800	97200	97200	97200	97200	0
240	20241015	144300	162344800	97200	97200	97200	97200	0
241	20241015	144200	162344800	97200	97200	97200	97200	0
242	20241015	144100	162344800	97200	97200	97200	97200	0
243	20241015	144000	162344800	97200	97200	97200	97200	60
244	20241015	143900	156512800	97100	97100	97100	97100	0
245	20241015	143800	156512800	97100	97100	97100	97100	0
246	20241015	143700	156512800	97100	97100	97100	97100	0
247	20241015	143600	156512800	97100	97100	97100	97100	0
248	20241015	143500	156512800	97100	97100	97100	97100	0
249	20241015	143400	156512800	97100	97100	97100	97100	0
250	20241015	143300	156512800	97100	97100	97100	97100	1
251	20241015	143200	156415700	97000	97000	97000	97000	0
252	20241015	143100	156415700	97000	97000	97000	97000	0
253	20241015	143000	156415700	97000	97000	97000	97000	0
254	20241015	142900	156415700	97000	97000	97000	97000	0
255	20241015	142800	156415700	97000	97000	97000	97000	0
256	20241015	142700	156415700	97000	97000	97000	97000	0
257	20241015	142600	156415700	97000	97000	97000	97000	0
258	20241015	142500	156415700	97000	97000	97000	97000	0
259	20241015	142400	156415700	97000	97000	97000	97000	0
260	20241015	142300	156415700	97000	97000	97000	97000	0
261	20241015	142200	156415700	97000	97000	97000	97000	0
262	20241015	142100	156415700	97000	97000	97000	97000	0
263	20241015	142000	156415700	97000	97000	97000	97000	0
264	20241015	141900	156415700	97000	97000	97000	97000	0
265	20241015	141800	156415700	97000	97000	97000	97000	0
266	20241015	141700	156415700	97000	97000	97000	97000	0
267	20241015	141600	156415700	97000	97000	97000	97000	0
268	20241015	141500	156415700	97000	97000	97000	97000	0
269	20241015	141400	156415700	97000	97000	97000	97000	0
270	20241015	141300	156415700	97000	97000	97000	97000	2
271	20241015	141200	156221700	97200	97200	97200	97200	0
272	20241015	141100	156221700	97200	97200	97200	97200	0
273	20241015	141000	156221700	97200	97200	97200	97200	0
274	20241015	140900	156221700	97200	97200	97200	97200	0
275	20241015	140800	156221700	97200	97200	97200	97200	0
276	20241015	140700	156221700	97200	97200	97200	97200	0
277	20241015	140600	156221700	97200	97200	97200	97200	0
278	20241015	140500	156221700	97200	97200	97200	97200	0
279	20241015	140400	156221700	97200	97200	97200	97200	0
280	20241015	140300	156221700	97200	97200	97200	97200	0
281	20241015	140200	156221700	97200	97200	97200	97200	0
282	20241015	140100	156221700	97200	97200	97200	97200	0
283	20241015	140000	156221700	97200	97200	97200	97200	0
284	20241015	135900	156221700	97200	97200	97200	97200	0
285	20241015	135800	156221700	97200	97200	97200	97200	0
286	20241015	135700	156221700	97200	97200	97200	97200	0
287	20241015	135600	156221700	97200	97200	97200	97200	0
288	20241015	135500	156221700	97200	97200	97200	97200	40
289	20241015	135400	152333700	97400	97400	97400	97400	0
290	20241015	135300	152333700	97400	97400	97400	97400	0
291	20241015	135200	152333700	97400	97400	97400	97400	0
292	20241015	135100	152333700	97400	97400	97400	97400	0
293	20241015	135000	152333700	97400	97400	97400	97400	0
294	20241015	134900	152333700	97400	97400	97400	97400	0
295	20241015	134800	152333700	97400	97400	97400	97400	0
296	20241015	134700	152333700	97400	97400	97400	97400	0
297	20241015	134600	152333700	97400	97400	97400	97400	1
298	20241015	134500	152236300	97100	97100	97100	97100	4
299	20241015	134400	151847900	97600	97600	97600	97600	0
300	20241015	134300	151847900	97600	97600	97600	97600	0
301	20241015	134200	151847900	97600	97600	97600	97600	5
302	20241015	134100	151359900	97800	97800	97800	97800	1
303	20241015	134000	151262100	97800	97800	97800	97800	0
304	20241015	133900	151262100	97800	97900	97900	97800	90
305	20241015	133800	142459100	98000	98000	98000	98000	0
306	20241015	133700	142459100	98000	98000	98000	98000	0
307	20241015	133600	142459100	98000	98000	98000	98000	0
308	20241015	133500	142459100	98000	98000	98000	98000	0
309	20241015	133400	142459100	98000	98000	98000	98000	0
310	20241015	133300	142459100	98000	98000	98000	98000	1
311	20241015	133200	142361100	98000	98000	98000	98000	0
312	20241015	133100	142361100	98000	98000	98000	98000	0
313	20241015	133000	142361100	98000	98000	98000	98000	0
314	20241015	132900	142361100	98000	98000	98000	98000	0
315	20241015	132800	142361100	98000	98000	98000	98000	0
316	20241015	132700	142361100	98000	98000	98000	98000	0
317	20241015	132600	142361100	98000	98000	98000	98000	0
318	20241015	132500	142361100	98000	98000	98000	98000	0
319	20241015	132400	142361100	98000	98000	98000	98000	3
320	20241015	132300	142067100	98000	98000	98000	98000	0
321	20241015	132200	142067100	98000	98000	98000	98000	1
322	20241015	132100	141969100	97900	97900	97900	97900	0
323	20241015	132000	141969100	97900	97900	97900	97900	1
324	20241015	131900	141871200	97800	97800	97800	97800	1
325	20241015	131800	141773400	97800	97800	97800	97800	0
326	20241015	131700	141773400	97800	97800	97800	97800	0
327	20241015	131600	141773400	97800	97800	97800	97800	1
328	20241015	131500	141675600	98000	98000	98000	98000	11
329	20241015	131400	140597600	97900	97900	97900	97900	26
330	20241015	131300	138052200	97800	97800	97800	97800	0
331	20241015	131200	138052200	97800	97800	97800	97800	0
332	20241015	131100	138052200	97800	97800	97800	97800	0
333	20241015	131000	138052200	97800	97800	97800	97800	3
334	20241015	130900	137758800	97900	97900	97900	97900	0
335	20241015	130800	137758800	97900	97900	97900	97900	0
336	20241015	130700	137758800	97900	97900	97900	97900	0
337	20241015	130600	137758800	97900	97900	97900	97900	0
338	20241015	130500	137758800	97900	97900	97900	97900	0
339	20241015	130400	137758800	97900	97900	97900	97900	0
340	20241015	130300	137758800	97900	97900	97900	97900	0
341	20241015	130200	137758800	97900	97900	97900	97900	0
342	20241015	130100	137758800	97900	97800	97900	97800	16
343	20241015	130000	136193100	97800	97800	97800	97800	2
344	20241015	125900	135997500	97800	97800	97800	97800	0
345	20241015	125800	135997500	97800	97800	97800	97800	1
346	20241015	125700	135899700	97800	97800	97800	97800	2
347	20241015	125600	135704100	97800	97700	97800	97700	18
348	20241015	125500	133944600	97700	97700	97700	97700	1
349	20241015	125400	133846900	97600	97600	97600	97600	1
350	20241015	125300	133749300	97600	97600	97600	97600	0
351	20241015	125200	133749300	97600	97600	97600	97600	0
352	20241015	125100	133749300	97600	97400	97600	97400	73
353	20241015	125000	126632900	97400	97400	97400	97400	2
354	20241015	124900	126438100	97400	97400	97400	97400	0
355	20241015	124800	126438100	97400	97400	97400	97400	0
356	20241015	124700	126438100	97400	97400	97400	97400	2
357	20241015	124600	126243300	97400	97400	97400	97400	0
358	20241015	124500	126243300	97400	97400	97400	97400	1
359	20241015	124400	126145900	97400	97400	97400	97400	0
360	20241015	124300	126145900	97400	97400	97400	97400	2
361	20241015	124200	125951100	97400	97400	97400	97400	0
362	20241015	124100	125951100	97400	97400	97400	97400	1
363	20241015	124000	125853700	97400	97400	97400	97400	2
364	20241015	123900	125658900	97400	97400	97400	97400	0
365	20241015	123800	125658900	97400	97400	97400	97400	2
366	20241015	123700	125464100	97400	97400	97400	97400	0
367	20241015	123600	125464100	97400	97400	97400	97400	0
368	20241015	123500	125464100	97400	97400	97400	97400	1
369	20241015	123400	125366700	97400	97400	97400	97400	0
370	20241015	123300	125366700	97400	97400	97400	97400	2
371	20241015	123200	125171900	97400	97400	97400	97400	0
372	20241015	123100	125171900	97400	97400	97400	97400	0
373	20241015	123000	125171900	97400	97400	97400	97400	2
374	20241015	122900	124977100	97400	97400	97400	97400	0
375	20241015	122800	124977100	97400	97400	97400	97400	1
376	20241015	122700	124879700	97400	97400	97400	97400	0
377	20241015	122600	124879700	97400	97400	97400	97400	2
378	20241015	122500	124684900	97400	97400	97400	97400	0
379	20241015	122400	124684900	97400	97400	97400	97400	0
380	20241015	122300	124684900	97400	97400	97400	97400	2
381	20241015	122200	124490100	97400	97400	97400	97400	0
382	20241015	122100	124490100	97400	97400	97400	97400	1
383	20241015	122000	124392700	97400	97400	97400	97400	0
384	20241015	121900	124392700	97400	97400	97400	97400	0
385	20241015	121800	124392700	97400	97400	97400	97400	2
386	20241015	121700	124197900	97400	97400	97400	97400	0
387	20241015	121600	124197900	97400	97400	97400	97400	2
388	20241015	121500	124003100	97400	97400	97400	97400	0
389	20241015	121400	124003100	97400	97400	97400	97400	0
390	20241015	121300	124003100	97400	97400	97400	97400	2
391	20241015	121200	123808300	97400	97400	97400	97400	0
392	20241015	121100	123808300	97400	97400	97400	97400	1
393	20241015	121000	123710900	97400	97400	97400	97400	0
394	20241015	120900	123710900	97400	97400	97400	97400	5
395	20241015	120800	123223900	97400	97400	97400	97400	0
396	20241015	120700	123223900	97400	97400	97400	97400	0
397	20241015	120600	123223900	97400	97400	97400	97400	2
398	20241015	120500	123029100	97400	97400	97400	97400	0
399	20241015	120400	123029100	97400	97400	97400	97400	1
400	20241015	120300	122931700	97400	97400	97400	97400	0
401	20241015	120200	122931700	97400	97400	97400	97400	0
402	20241015	120100	122931700	97400	97400	97400	97400	8
403	20241015	120000	122152500	97400	97400	97400	97400	3
404	20241015	115900	121860300	97400	97400	97400	97400	2
405	20241015	115800	121665500	97400	97400	97400	97400	0
406	20241015	115700	121665500	97400	97400	97400	97400	2
407	20241015	115600	121470700	97400	97400	97400	97400	0
408	20241015	115500	121470700	97400	97400	97400	97400	0
409	20241015	115400	121470700	97400	97300	97400	97300	2
410	20241015	115300	121276000	97300	97300	97300	97300	0
411	20241015	115200	121276000	97300	97300	97300	97300	0
412	20241015	115100	121276000	97300	97300	97300	97300	0
413	20241015	115000	121276000	97300	97300	97300	97300	0
414	20241015	114900	121276000	97300	97300	97300	97300	2
415	20241015	114800	121081400	97300	97300	97300	97300	0
416	20241015	114700	121081400	97300	97300	97300	97300	1
417	20241015	114600	120984100	97300	97300	97300	97300	0
418	20241015	114500	120984100	97300	97300	97300	97300	0
419	20241015	114400	120984100	97300	97300	97300	97300	2
420	20241015	114300	120789500	97300	97300	97300	97300	0
421	20241015	114200	120789500	97300	97300	97300	97300	2
422	20241015	114100	120594900	97300	97300	97300	97300	0
423	20241015	114000	120594900	97300	97300	97300	97300	1
424	20241015	113900	120497600	97300	97300	97300	97300	0
425	20241015	113800	120497600	97300	97300	97300	97300	0
426	20241015	113700	120497600	97300	97300	97300	97300	2
427	20241015	113600	120303000	97200	97200	97200	97200	0
428	20241015	113500	120303000	97200	97200	97200	97200	0
429	20241015	113400	120303000	97200	97200	97200	97200	0
430	20241015	113300	120303000	97200	97200	97200	97200	0
431	20241015	113200	120303000	97200	97200	97200	97200	0
432	20241015	113100	120303000	97200	97300	97300	97200	20
433	20241015	113000	118358500	97400	97400	97400	97400	1
434	20241015	112900	118261100	97300	97300	97300	97300	0
435	20241015	112800	118261100	97300	97300	97300	97300	0
436	20241015	112700	118261100	97300	97300	97300	97300	0
437	20241015	112600	118261100	97300	97300	97300	97300	0
438	20241015	112500	118261100	97300	97300	97300	97300	2
439	20241015	112400	118066500	97300	97300	97300	97300	0
440	20241015	112300	118066500	97300	97300	97300	97300	1
441	20241015	112200	117969200	97300	97300	97300	97300	0
442	20241015	112100	117969200	97300	97300	97300	97300	0
443	20241015	112000	117969200	97300	97300	97300	97300	2
444	20241015	111900	117774600	97300	97300	97300	97300	0
445	20241015	111800	117774600	97300	97300	97300	97300	2
446	20241015	111700	117580000	97300	97300	97300	97300	0
447	20241015	111600	117580000	97300	97300	97300	97300	0
448	20241015	111500	117580000	97300	97300	97300	97300	1
449	20241015	111400	117482700	97300	97300	97300	97300	0
450	20241015	111300	117482700	97300	97300	97300	97300	2
451	20241015	111200	117288100	97000	97000	97000	97000	0
452	20241015	111100	117288100	97000	97000	97000	97000	0
453	20241015	111000	117288100	97000	97000	97000	97000	0
454	20241015	110900	117288100	97000	97000	97000	97000	0
455	20241015	110800	117288100	97000	97000	97000	97000	1
456	20241015	110700	117191100	96800	96800	96800	96800	0
457	20241015	110600	117191100	96800	96800	96800	96800	0
458	20241015	110500	117191100	96800	96800	96800	96800	0
459	20241015	110400	117191100	96800	96800	96800	96800	1
460	20241015	110300	117094300	96400	96400	96400	96400	0
461	20241015	110200	117094300	96400	96400	96400	96400	0
462	20241015	110100	117094300	96400	96400	96400	96400	0
463	20241015	110000	117094300	96400	96400	96400	96400	0
464	20241015	105900	117094300	96400	96400	96400	96400	0
465	20241015	105800	117094300	96400	96400	96400	96400	0
466	20241015	105700	117094300	96400	96400	96400	96400	0
467	20241015	105600	117094300	96400	96400	96400	96400	0
468	20241015	105500	117094300	96400	96400	96400	96400	0
469	20241015	105400	117094300	96400	96400	96400	96400	0
470	20241015	105300	117094300	96400	96400	96400	96400	0
471	20241015	105200	117094300	96400	96500	96500	96400	277
472	20241015	105100	90381600	96500	96500	96500	96500	0
473	20241015	105000	90381600	96500	96600	96600	96500	29
474	20241015	104900	87583000	96700	96700	96700	96700	3
475	20241015	104800	87292900	96800	96900	96900	96800	88
476	20241015	104700	78774300	97000	97000	97000	97000	0
477	20241015	104600	78774300	97000	97000	97000	97000	2
478	20241015	104500	78580300	97000	97000	97000	97000	0
479	20241015	104400	78580300	97000	97000	97000	97000	2
480	20241015	104300	78386300	97000	97000	97000	97000	2
481	20241015	104200	78192300	97100	97100	97100	97100	2
482	20241015	104100	77998100	97100	97000	97100	97000	2
483	20241015	104000	77804000	97100	97100	97100	97100	0
484	20241015	103900	77804000	97100	97200	97200	97100	88
485	20241015	103800	69259000	97300	97300	97300	97300	1
486	20241015	103700	69161700	97300	97300	97300	97300	2
487	20241015	103600	68967100	97300	97300	97300	97300	0
488	20241015	103500	68967100	97300	97400	97400	97300	86
489	20241015	103400	60599000	97500	97600	97600	97500	87
490	20241015	103300	52116400	97500	97500	97500	97500	0
491	20241015	103200	52116400	97500	97500	97500	97500	0
492	20241015	103100	52116400	97500	97500	97500	97500	0
493	20241015	103000	52116400	97500	97500	97500	97500	1
494	20241015	102900	52018900	97500	97500	97500	97500	1
495	20241015	102800	51921400	97300	97300	97300	97300	0
496	20241015	102700	51921400	97300	97300	97300	97300	0
497	20241015	102600	51921400	97300	97300	97300	97300	4
498	20241015	102500	51532200	97400	97400	97400	97400	0
499	20241015	102400	51532200	97400	97400	97400	97400	0
500	20241015	102300	51532200	97400	97400	97400	97400	0
501	20241015	102200	51532200	97400	97300	97400	97300	95
502	20241015	102100	42288600	97100	97100	97100	97100	0
503	20241015	102000	42288600	97100	97100	97100	97100	0
504	20241015	101900	42288600	97100	97100	97100	97100	0
505	20241015	101800	42288600	97100	97100	97100	97100	0
506	20241015	101700	42288600	97100	97100	97100	97100	0
507	20241015	101600	42288600	97100	97100	97100	97100	0
508	20241015	101500	42288600	97100	97100	97100	97100	5
509	20241015	101400	41803100	97100	97100	97100	97100	0
510	20241015	101300	41803100	97100	97100	97100	97100	0
511	20241015	101200	41803100	97100	97200	97200	97100	5
512	20241015	101100	41317500	97300	97300	97300	97300	0
513	20241015	101000	41317500	97300	97300	97300	97300	5
514	20241015	100900	40831000	97200	97200	97200	97200	0
515	20241015	100800	40831000	97200	97200	97200	97200	0
516	20241015	100700	40831000	97200	97200	97200	97200	0
517	20241015	100600	40831000	97200	97200	97200	97200	0
518	20241015	100500	40831000	97200	97200	97200	97200	2
519	20241015	100400	40636600	97100	97100	97100	97100	0
520	20241015	100300	40636600	97100	97100	97100	97100	0
521	20241015	100200	40636600	97100	97100	97100	97100	0
522	20241015	100100	40636600	97100	97100	97100	97100	0
523	20241015	100000	40636600	97100	97100	97100	97100	1
524	20241015	095900	40539500	97000	97000	97000	97000	0
525	20241015	095800	40539500	97000	97100	97100	97000	41
526	20241015	095700	36562300	97200	97200	97200	97200	3
527	20241015	095600	36270700	97200	97200	97200	97200	7
528	20241015	095500	35590300	97200	97200	97200	97200	2
529	20241015	095400	35395900	97200	97300	97300	97200	64
530	20241015	095300	29169000	97300	97300	97300	97300	1
531	20241015	095200	29071700	97300	97300	97300	97300	2
532	20241015	095100	28877100	97300	97300	97300	97300	0
533	20241015	095000	28877100	97300	97300	97300	97300	0
534	20241015	094900	28877100	97300	97300	97300	97300	0
535	20241015	094800	28877100	97300	97300	97300	97300	0
536	20241015	094700	28877100	97300	97300	97300	97300	0
537	20241015	094600	28877100	97300	97300	97300	97300	0
538	20241015	094500	28877100	97300	97300	97300	97300	0
539	20241015	094400	28877100	97300	97300	97300	97300	0
540	20241015	094300	28877100	97300	97300	97300	97300	0
541	20241015	094200	28877100	97300	97300	97300	97300	0
542	20241015	094100	28877100	97300	97300	97300	97300	0
543	20241015	094000	28877100	97300	97300	97300	97300	0
544	20241015	093900	28877100	97300	97300	97300	97300	0
545	20241015	093800	28877100	97300	97300	97300	97300	0
546	20241015	093700	28877100	97300	97300	97300	97300	0
547	20241015	093600	28877100	97300	97200	97300	97200	10
548	20241015	093500	27904400	97300	97300	97300	97300	0
549	20241015	093400	27904400	97300	96700	97600	96700	58
550	20241015	093300	22272600	96500	96500	96500	96500	5
551	20241015	093200	21790100	96500	96200	96500	96200	94
552	20241015	093100	12747000	96200	96200	96200	96200	2
553	20241015	093000	12554600	95900	95900	95900	95900	0
554	20241015	092900	12554600	95900	95900	95900	95900	0
555	20241015	092800	12554600	95900	95900	95900	95900	0
556	20241015	092700	12554600	95900	95900	95900	95900	0
557	20241015	092600	12554600	95900	95900	95900	95900	104
558	20241015	092500	2581000	95900	95900	95900	95900	0
559	20241015	092400	2581000	95900	95900	95900	95900	1
560	20241015	092300	2485100	95900	95900	95900	95900	0
561	20241015	092200	2485100	95900	95900	95900	95900	0
562	20241015	092100	2485100	95900	95900	95900	95900	1
563	20241015	092000	2389200	96000	96000	96000	96000	0
564	20241015	091900	2389200	96000	96000	96000	96000	0
565	20241015	091800	2389200	96000	96000	96000	96000	0
566	20241015	091700	2389200	96000	96000	96000	96000	0
567	20241015	091600	2389200	96000	96000	96000	96000	0
568	20241015	091500	2389200	96000	96000	96000	96000	0
569	20241015	091400	2389200	96000	96000	96000	96000	1
570	20241015	091300	2293200	96100	96100	96100	96100	0
571	20241015	091200	2293200	96100	96100	96100	96100	1
572	20241015	091100	2197100	96000	96000	96000	96000	0
573	20241015	091000	2197100	96000	95900	96000	95900	4
574	20241015	090900	1813200	96000	96000	96000	96000	0
575	20241015	090800	1813200	96000	96000	96000	96000	0
576	20241015	090700	1813200	96000	96000	96000	96000	1
577	20241015	090600	1717200	95400	95400	95400	95400	0
578	20241015	090500	1717200	95400	95400	95400	95400	0
579	20241015	090400	1717200	95400	95400	95400	95400	0
580	20241015	090300	1717200	95400	95400	95400	95400	0
581	20241015	090200	1717200	95400	95400	95400	95400	0
582	20241015	090100	1717200	95400	95400	95400	95400	0
583	20241015	090000	1717200	95400	95400	95400	95400	18