KissMeData/003650/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	149664700	92600	92600	92600	92600	9
3	20241002	184000	149664700	92600	92600	92600	92600	0
4	20241002	183900	149664700	92600	92600	92600	92600	0
5	20241002	183800	149664700	92600	92600	92600	92600	0
6	20241002	183700	149664700	92600	92600	92600	92600	0
7	20241002	183600	149664700	92600	92600	92600	92600	0
8	20241002	183500	149664700	92600	92600	92600	92600	0
9	20241002	183400	149664700	92600	92600	92600	92600	0
10	20241002	183300	149664700	92600	92600	92600	92600	0
11	20241002	183200	149664700	92600	92600	92600	92600	0
12	20241002	183100	149664700	92600	92600	92600	92600	0
13	20241002	183000	149664700	92600	92600	92600	92600	0
14	20241002	182900	149664700	92600	92600	92600	92600	0
15	20241002	182800	149664700	92600	92600	92600	92600	0
16	20241002	182700	149664700	92600	92600	92600	92600	0
17	20241002	182600	149664700	92600	92600	92600	92600	0
18	20241002	182500	149664700	92600	92600	92600	92600	0
19	20241002	182400	149664700	92600	92600	92600	92600	0
20	20241002	182300	149664700	92600	92600	92600	92600	0
21	20241002	182200	149664700	92600	92600	92600	92600	0
22	20241002	182100	149664700	92600	92600	92600	92600	0
23	20241002	182000	149664700	92600	92600	92600	92600	0
24	20241002	181900	149664700	92600	92600	92600	92600	0
25	20241002	181800	149664700	92600	92600	92600	92600	0
26	20241002	181700	149664700	92600	92600	92600	92600	0
27	20241002	181600	149664700	92600	92600	92600	92600	0
28	20241002	181500	149664700	92600	92600	92600	92600	0
29	20241002	181400	149664700	92600	92600	92600	92600	0
30	20241002	181300	149664700	92600	92600	92600	92600	0
31	20241002	181200	149664700	92600	92600	92600	92600	0
32	20241002	181100	149664700	92600	92600	92600	92600	9
33	20241002	181000	149664700	92600	92600	92600	92600	0
34	20241002	180900	149664700	92600	92600	92600	92600	0
35	20241002	180800	149664700	92600	92600	92600	92600	0
36	20241002	180700	149664700	92600	92600	92600	92600	0
37	20241002	180600	149664700	92600	92600	92600	92600	0
38	20241002	180500	149664700	92600	92600	92600	92600	0
39	20241002	180400	149664700	92600	92600	92600	92600	0
40	20241002	180300	149664700	92600	92600	92600	92600	0
41	20241002	180200	149664700	92600	92600	92600	92600	0
42	20241002	180100	149664700	92600	92600	92600	92600	0
43	20241002	180000	149664700	92600	92600	92600	92600	0
44	20241002	175900	149664700	92600	92600	92600	92600	0
45	20241002	175800	149664700	92600	92600	92600	92600	0
46	20241002	175700	149664700	92600	92600	92600	92600	0
47	20241002	175600	149664700	92600	92600	92600	92600	0
48	20241002	175500	149664700	92600	92600	92600	92600	0
49	20241002	175400	149664700	92600	92600	92600	92600	0
50	20241002	175300	149664700	92600	92600	92600	92600	0
51	20241002	175200	149664700	92600	92600	92600	92600	0
52	20241002	175100	149664700	92600	92600	92600	92600	0
53	20241002	175000	149664700	92600	92600	92600	92600	0
54	20241002	174900	149664700	92600	92600	92600	92600	0
55	20241002	174800	149664700	92600	92600	92600	92600	0
56	20241002	174700	149664700	92600	92600	92600	92600	0
57	20241002	174600	149664700	92600	92600	92600	92600	0
58	20241002	174500	149664700	92600	92600	92600	92600	0
59	20241002	174400	149664700	92600	92600	92600	92600	0
60	20241002	174300	149664700	92600	92600	92600	92600	0
61	20241002	174200	149664700	92600	92600	92600	92600	0
62	20241002	174100	149664700	92600	92600	92600	92600	9
63	20241002	174000	149664700	92600	92600	92600	92600	0
64	20241002	173900	149664700	92600	92600	92600	92600	0
65	20241002	173800	149664700	92600	92600	92600	92600	0
66	20241002	173700	149664700	92600	92600	92600	92600	0
67	20241002	173600	149664700	92600	92600	92600	92600	0
68	20241002	173500	149664700	92600	92600	92600	92600	0
69	20241002	173400	149664700	92600	92600	92600	92600	0
70	20241002	173300	149664700	92600	92600	92600	92600	0
71	20241002	173200	149664700	92600	92600	92600	92600	0
72	20241002	173100	149664700	92600	92600	92600	92600	0
73	20241002	173000	149664700	92600	92600	92600	92600	0
74	20241002	172900	149664700	92600	92600	92600	92600	0
75	20241002	172800	149664700	92600	92600	92600	92600	0
76	20241002	172700	149664700	92600	92600	92600	92600	0
77	20241002	172600	149664700	92600	92600	92600	92600	0
78	20241002	172500	149664700	92600	92600	92600	92600	0
79	20241002	172400	149664700	92600	92600	92600	92600	0
80	20241002	172300	149664700	92600	92600	92600	92600	0
81	20241002	172200	149664700	92600	92600	92600	92600	0
82	20241002	172100	149664700	92600	92600	92600	92600	0
83	20241002	172000	149664700	92600	92600	92600	92600	0
84	20241002	171900	149664700	92600	92600	92600	92600	0
85	20241002	171800	149664700	92600	92600	92600	92600	0
86	20241002	171700	149664700	92600	92600	92600	92600	0
87	20241002	171600	149664700	92600	92600	92600	92600	0
88	20241002	171500	149664700	92600	92600	92600	92600	0
89	20241002	171400	149664700	92600	92600	92600	92600	0
90	20241002	171300	149664700	92600	92600	92600	92600	0
91	20241002	171200	149664700	92600	92600	92600	92600	0
92	20241002	171100	149664700	92600	92600	92600	92600	9
93	20241002	171000	149664700	92600	92600	92600	92600	0
94	20241002	170900	149664700	92600	92600	92600	92600	0
95	20241002	170800	149664700	92600	92600	92600	92600	0
96	20241002	170700	149664700	92600	92600	92600	92600	0
97	20241002	170600	149664700	92600	92600	92600	92600	0
98	20241002	170500	149664700	92600	92600	92600	92600	0
99	20241002	170400	149664700	92600	92600	92600	92600	0
100	20241002	170300	149664700	92600	92600	92600	92600	0
101	20241002	170200	149664700	92600	92600	92600	92600	0
102	20241002	170100	149664700	92600	92600	92600	92600	0
103	20241002	170000	149664700	92600	92600	92600	92600	0
104	20241002	165900	149664700	92600	92600	92600	92600	0
105	20241002	165800	149664700	92600	92600	92600	92600	0
106	20241002	165700	149664700	92600	92600	92600	92600	0
107	20241002	165600	149664700	92600	92600	92600	92600	0
108	20241002	165500	149664700	92600	92600	92600	92600	0
109	20241002	165400	149664700	92600	92600	92600	92600	0
110	20241002	165300	149664700	92600	92600	92600	92600	0
111	20241002	165200	149664700	92600	92600	92600	92600	0
112	20241002	165100	149664700	92600	92600	92600	92600	0
113	20241002	165000	149664700	92600	92600	92600	92600	0
114	20241002	164900	149664700	92600	92600	92600	92600	0
115	20241002	164800	149664700	92600	92600	92600	92600	0
116	20241002	164700	149664700	92600	92600	92600	92600	0
117	20241002	164600	149664700	92600	92600	92600	92600	0
118	20241002	164500	149664700	92600	92600	92600	92600	0
119	20241002	164400	149664700	92600	92600	92600	92600	0
120	20241002	164300	149664700	92600	92600	92600	92600	0
121	20241002	164200	149664700	92600	92600	92600	92600	0
122	20241002	164100	149664700	92600	92600	92600	92600	9
123	20241002	164000	149664700	92600	92600	92600	92600	0
124	20241002	163900	149664700	92600	92600	92600	92600	0
125	20241002	163800	149664700	92600	92600	92600	92600	0
126	20241002	163700	149664700	92600	92600	92600	92600	0
127	20241002	163600	149664700	92600	92600	92600	92600	0
128	20241002	163500	149664700	92600	92600	92600	92600	0
129	20241002	163400	149664700	92600	92600	92600	92600	0
130	20241002	163300	149664700	92600	92600	92600	92600	0
131	20241002	163200	149664700	92600	92600	92600	92600	0
132	20241002	163100	149664700	92600	92600	92600	92600	0
133	20241002	163000	149664700	92600	92600	92600	92600	0
134	20241002	162900	149664700	92600	92600	92600	92600	0
135	20241002	162800	149664700	92600	92600	92600	92600	0
136	20241002	162700	149664700	92600	92600	92600	92600	0
137	20241002	162600	149664700	92600	92600	92600	92600	0
138	20241002	162500	149664700	92600	92600	92600	92600	0
139	20241002	162400	149664700	92600	92600	92600	92600	0
140	20241002	162300	149664700	92600	92600	92600	92600	0
141	20241002	162200	149664700	92600	92600	92600	92600	0
142	20241002	162100	149664700	92600	92600	92600	92600	0
143	20241002	162000	149664700	92600	92600	92600	92600	0
144	20241002	161900	149664700	92600	92600	92600	92600	0
145	20241002	161800	149664700	92600	92600	92600	92600	0
146	20241002	161700	149664700	92600	92600	92600	92600	0
147	20241002	161600	149664700	92600	92600	92600	92600	0
148	20241002	161500	149664700	92600	92600	92600	92600	0
149	20241002	161400	149664700	92600	92600	92600	92600	0
150	20241002	161300	149664700	92600	92600	92600	92600	0
151	20241002	161200	149664700	92600	92600	92600	92600	0
152	20241002	161100	149664700	92600	92600	92600	92600	9
153	20241002	161000	149664700	92600	92600	92600	92600	0
154	20241002	160900	149664700	92600	92600	92600	92600	0
155	20241002	160800	149664700	92600	92600	92600	92600	0
156	20241002	160700	149664700	92600	92600	92600	92600	0
157	20241002	160600	149664700	92600	92600	92600	92600	0
158	20241002	160500	149664700	92600	92600	92600	92600	0
159	20241002	160400	149664700	92600	92600	92600	92600	0
160	20241002	160300	149664700	92600	92600	92600	92600	0
161	20241002	160200	149664700	92600	92600	92600	92600	0
162	20241002	160100	149664700	92600	92600	92600	92600	0
163	20241002	160000	149664700	92600	92600	92600	92600	0
164	20241002	155900	149664700	92600	92600	92600	92600	0
165	20241002	155800	149664700	92600	92600	92600	92600	0
166	20241002	155700	149664700	92600	92600	92600	92600	0
167	20241002	155600	149664700	92600	92600	92600	92600	0
168	20241002	155500	149664700	92600	92600	92600	92600	0
169	20241002	155400	149664700	92600	92600	92600	92600	0
170	20241002	155300	149664700	92600	92600	92600	92600	0
171	20241002	155200	149664700	92600	92600	92600	92600	0
172	20241002	155100	149664700	92600	92600	92600	92600	0
173	20241002	155000	149664700	92600	92600	92600	92600	0
174	20241002	154900	149664700	92600	92600	92600	92600	0
175	20241002	154800	149664700	92600	92600	92600	92600	0
176	20241002	154700	149664700	92600	92600	92600	92600	0
177	20241002	154600	149664700	92600	92600	92600	92600	0
178	20241002	154500	149664700	92600	92600	92600	92600	0
179	20241002	154400	149664700	92600	92600	92600	92600	0
180	20241002	154300	149664700	92600	92600	92600	92600	0
181	20241002	154200	149664700	92600	92600	92600	92600	0
182	20241002	154100	149664700	92600	92600	92600	92600	9
183	20241002	154000	149664700	92600	92600	92600	92600	0
184	20241002	153900	149664700	92600	92600	92600	92600	0
185	20241002	153800	149664700	92600	92600	92600	92600	0
186	20241002	153700	149664700	92600	92600	92600	92600	0
187	20241002	153600	149664700	92600	92600	92600	92600	0
188	20241002	153500	149664700	92600	92600	92600	92600	0
189	20241002	153400	149664700	92600	92600	92600	92600	0
190	20241002	153300	149664700	92600	92600	92600	92600	0
191	20241002	153200	149664700	92600	92600	92600	92600	0
192	20241002	153100	149664700	92600	92600	92600	92600	0
193	20241002	153000	149664700	92600	92600	92600	92600	9
194	20241002	152900	148831300	92300	92300	92300	92300	0
195	20241002	152800	148831300	92300	92300	92300	92300	0
196	20241002	152700	148831300	92300	92300	92300	92300	0
197	20241002	152600	148831300	92300	92300	92300	92300	0
198	20241002	152500	148831300	92300	92300	92300	92300	0
199	20241002	152400	148831300	92300	92300	92300	92300	0
200	20241002	152300	148831300	92300	92300	92300	92300	0
201	20241002	152200	148831300	92300	92300	92300	92300	0
202	20241002	152100	148831300	92300	92300	92300	92300	0
203	20241002	152000	148831300	92300	92300	92300	92300	0
204	20241002	151900	148831300	92300	92300	92300	92300	50
205	20241002	151800	144216300	92600	92600	92600	92600	0
206	20241002	151700	144216300	92600	92600	92600	92600	1
207	20241002	151600	144123700	92200	92200	92200	92200	0
208	20241002	151500	144123700	92200	92200	92200	92200	0
209	20241002	151400	144123700	92200	92200	92200	92200	0
210	20241002	151300	144123700	92200	92200	92200	92200	0
211	20241002	151200	144123700	92200	92200	92200	92200	5
212	20241002	151100	143662700	92200	92200	92200	92200	0
213	20241002	151000	143662700	92200	92300	92300	92200	2
214	20241002	150900	143478200	92600	92600	92600	92600	0
215	20241002	150800	143478200	92600	92600	92600	92600	0
216	20241002	150700	143478200	92600	92600	92600	92600	0
217	20241002	150600	143478200	92600	92600	92600	92600	0
218	20241002	150500	143478200	92600	92600	92600	92600	0
219	20241002	150400	143478200	92600	92600	92600	92600	0
220	20241002	150300	143478200	92600	92600	92600	92600	0
221	20241002	150200	143478200	92600	92600	92600	92600	0
222	20241002	150100	143478200	92600	92600	92600	92600	0
223	20241002	150000	143478200	92600	92600	92600	92600	1
224	20241002	145900	143385600	92500	92500	92500	92500	0
225	20241002	145800	143385600	92500	92500	92500	92500	0
226	20241002	145700	143385600	92500	92500	92500	92500	0
227	20241002	145600	143385600	92500	92500	92500	92500	33
228	20241002	145500	140333100	92500	92500	92500	92500	0
229	20241002	145400	140333100	92500	92500	92500	92500	0
230	20241002	145300	140333100	92500	92500	92500	92500	0
231	20241002	145200	140333100	92500	92500	92500	92500	1
232	20241002	145100	140240600	92100	92100	92100	92100	0
233	20241002	145000	140240600	92100	92100	92100	92100	0
234	20241002	144900	140240600	92100	92100	92100	92100	0
235	20241002	144800	140240600	92100	92100	92100	92100	20
236	20241002	144700	138398600	92100	92100	92100	92100	1
237	20241002	144600	138306500	92000	92000	92000	92000	0
238	20241002	144500	138306500	92000	92100	92100	92000	128
239	20241002	144400	126521200	92200	92200	92200	92200	0
240	20241002	144300	126521200	92200	92200	92200	92200	0
241	20241002	144200	126521200	92200	92200	92200	92200	0
242	20241002	144100	126521200	92200	92400	92400	92200	156
243	20241002	144000	112131100	92600	92600	92600	92600	0
244	20241002	143900	112131100	92600	92600	92600	92600	0
245	20241002	143800	112131100	92600	92600	92600	92600	0
246	20241002	143700	112131100	92600	92600	92600	92600	3
247	20241002	143600	111853300	92300	92300	92300	92300	0
248	20241002	143500	111853300	92300	92300	92300	92300	0
249	20241002	143400	111853300	92300	92300	92300	92300	0
250	20241002	143300	111853300	92300	92300	92300	92300	0
251	20241002	143200	111853300	92300	92300	92300	92300	0
252	20241002	143100	111853300	92300	92300	92300	92300	0
253	20241002	143000	111853300	92300	92300	92300	92300	0
254	20241002	142900	111853300	92300	92300	92300	92300	0
255	20241002	142800	111853300	92300	92300	92300	92300	0
256	20241002	142700	111853300	92300	92300	92300	92300	0
257	20241002	142600	111853300	92300	92300	92300	92300	0
258	20241002	142500	111853300	92300	92300	92300	92300	0
259	20241002	142400	111853300	92300	92300	92300	92300	0
260	20241002	142300	111853300	92300	92500	92500	92300	11
261	20241002	142200	110836200	92500	92500	92500	92500	0
262	20241002	142100	110836200	92500	92500	92500	92500	0
263	20241002	142000	110836200	92500	92500	92500	92500	0
264	20241002	141900	110836200	92500	92500	92500	92500	0
265	20241002	141800	110836200	92500	92500	92500	92500	0
266	20241002	141700	110836200	92500	92500	92500	92500	0
267	20241002	141600	110836200	92500	92500	92500	92500	0
268	20241002	141500	110836200	92500	92500	92500	92500	0
269	20241002	141400	110836200	92500	92500	92500	92500	1
270	20241002	141300	110743700	92600	92600	92600	92600	0
271	20241002	141200	110743700	92600	92600	92600	92600	0
272	20241002	141100	110743700	92600	92600	92600	92600	0
273	20241002	141000	110743700	92600	92600	92600	92600	1
274	20241002	140900	110651100	92600	92600	92600	92600	1
275	20241002	140800	110558500	92500	92500	92500	92500	0
276	20241002	140700	110558500	92500	92500	92500	92500	0
277	20241002	140600	110558500	92500	92500	92500	92500	0
278	20241002	140500	110558500	92500	92500	92500	92500	0
279	20241002	140400	110558500	92500	92500	92500	92500	0
280	20241002	140300	110558500	92500	92500	92500	92500	0
281	20241002	140200	110558500	92500	92500	92500	92500	0
282	20241002	140100	110558500	92500	92500	92500	92500	0
283	20241002	140000	110558500	92500	92500	92500	92500	0
284	20241002	135900	110558500	92500	92500	92500	92500	0
285	20241002	135800	110558500	92500	92500	92500	92500	0
286	20241002	135700	110558500	92500	92500	92500	92500	0
287	20241002	135600	110558500	92500	92500	92500	92500	0
288	20241002	135500	110558500	92500	92500	92500	92500	0
289	20241002	135400	110558500	92500	92500	92500	92500	0
290	20241002	135300	110558500	92500	92500	92500	92500	0
291	20241002	135200	110558500	92500	92500	92500	92500	0
292	20241002	135100	110558500	92500	92500	92500	92500	0
293	20241002	135000	110558500	92500	92500	92500	92500	0
294	20241002	134900	110558500	92500	92500	92500	92500	0
295	20241002	134800	110558500	92500	92500	92500	92500	0
296	20241002	134700	110558500	92500	92500	92500	92500	0
297	20241002	134600	110558500	92500	92500	92500	92500	0
298	20241002	134500	110558500	92500	92500	92500	92500	0
299	20241002	134400	110558500	92500	92500	92500	92500	0
300	20241002	134300	110558500	92500	92500	92500	92500	1
301	20241002	134200	110466000	92500	92500	92500	92500	0
302	20241002	134100	110466000	92500	92500	92500	92500	0
303	20241002	134000	110466000	92500	92500	92500	92500	0
304	20241002	133900	110466000	92500	92500	92500	92500	0
305	20241002	133800	110466000	92500	92500	92500	92500	0
306	20241002	133700	110466000	92500	92500	92500	92500	0
307	20241002	133600	110466000	92500	92500	92500	92500	0
308	20241002	133500	110466000	92500	92500	92500	92500	0
309	20241002	133400	110466000	92500	92500	92500	92500	4
310	20241002	133300	110096000	92600	92600	92600	92600	2
311	20241002	133200	109910800	92600	92600	92600	92600	0
312	20241002	133100	109910800	92600	92600	92600	92600	0
313	20241002	133000	109910800	92600	92600	92600	92600	0
314	20241002	132900	109910800	92600	92600	92600	92600	0
315	20241002	132800	109910800	92600	92600	92600	92600	0
316	20241002	132700	109910800	92600	92600	92600	92600	0
317	20241002	132600	109910800	92600	92600	92600	92600	0
318	20241002	132500	109910800	92600	92600	92600	92600	0
319	20241002	132400	109910800	92600	92600	92600	92600	0
320	20241002	132300	109910800	92600	92600	92600	92600	0
321	20241002	132200	109910800	92600	92600	92600	92600	0
322	20241002	132100	109910800	92600	92600	92600	92600	0
323	20241002	132000	109910800	92600	92600	92600	92600	0
324	20241002	131900	109910800	92600	92600	92600	92600	0
325	20241002	131800	109910800	92600	92600	92600	92600	0
326	20241002	131700	109910800	92600	92600	92600	92600	0
327	20241002	131600	109910800	92600	92600	92600	92600	0
328	20241002	131500	109910800	92600	92600	92600	92600	0
329	20241002	131400	109910800	92600	92600	92600	92600	1
330	20241002	131300	109818200	92600	92600	92600	92600	0
331	20241002	131200	109818200	92600	92600	92600	92600	0
332	20241002	131100	109818200	92600	92600	92600	92600	0
333	20241002	131000	109818200	92600	92600	92600	92600	29
334	20241002	130900	107132800	92600	92600	92600	92600	0
335	20241002	130800	107132800	92600	92600	92600	92600	0
336	20241002	130700	107132800	92600	92600	92600	92600	0
337	20241002	130600	107132800	92600	92600	92600	92600	0
338	20241002	130500	107132800	92600	92600	92600	92600	0
339	20241002	130400	107132800	92600	92600	92600	92600	2
340	20241002	130300	106947600	92600	92600	92600	92600	0
341	20241002	130200	106947600	92600	92600	92600	92600	0
342	20241002	130100	106947600	92600	92600	92600	92600	0
343	20241002	130000	106947600	92600	92600	92600	92600	0
344	20241002	125900	106947600	92600	92600	92600	92600	0
345	20241002	125800	106947600	92600	92600	92600	92600	0
346	20241002	125700	106947600	92600	92600	92600	92600	1
347	20241002	125600	106855000	92600	92600	92600	92600	0
348	20241002	125500	106855000	92600	92600	92600	92600	0
349	20241002	125400	106855000	92600	92600	92600	92600	0
350	20241002	125300	106855000	92600	92600	92600	92600	0
351	20241002	125200	106855000	92600	92600	92600	92600	0
352	20241002	125100	106855000	92600	92600	92600	92600	0
353	20241002	125000	106855000	92600	92600	92600	92600	0
354	20241002	124900	106855000	92600	92600	92600	92600	0
355	20241002	124800	106855000	92600	92600	92600	92600	0
356	20241002	124700	106855000	92600	92600	92600	92600	0
357	20241002	124600	106855000	92600	92600	92600	92600	0
358	20241002	124500	106855000	92600	92600	92600	92600	0
359	20241002	124400	106855000	92600	92600	92600	92600	0
360	20241002	124300	106855000	92600	92600	92600	92600	0
361	20241002	124200	106855000	92600	92600	92600	92600	0
362	20241002	124100	106855000	92600	92600	92600	92600	0
363	20241002	124000	106855000	92600	92600	92600	92600	0
364	20241002	123900	106855000	92600	92600	92600	92600	0
365	20241002	123800	106855000	92600	92600	92600	92600	0
366	20241002	123700	106855000	92600	92600	92600	92600	0
367	20241002	123600	106855000	92600	92600	92600	92600	0
368	20241002	123500	106855000	92600	92600	92600	92600	5
369	20241002	123400	106392000	92600	92600	92600	92600	0
370	20241002	123300	106392000	92600	92600	92600	92600	0
371	20241002	123200	106392000	92600	92700	92700	92600	128
372	20241002	123100	94536400	92800	92800	92800	92800	0
373	20241002	123000	94536400	92800	92800	92800	92800	0
374	20241002	122900	94536400	92800	92800	92800	92800	0
375	20241002	122800	94536400	92800	92800	92800	92800	0
376	20241002	122700	94536400	92800	92800	92800	92800	0
377	20241002	122600	94536400	92800	92800	92800	92800	0
378	20241002	122500	94536400	92800	92800	92800	92800	0
379	20241002	122400	94536400	92800	92800	92800	92800	0
380	20241002	122300	94536400	92800	92800	92800	92800	0
381	20241002	122200	94536400	92800	92800	92800	92800	0
382	20241002	122100	94536400	92800	92800	92800	92800	0
383	20241002	122000	94536400	92800	92800	92800	92800	1
384	20241002	121900	94443600	92800	92700	92800	92700	2
385	20241002	121800	94258100	92700	92700	92700	92700	0
386	20241002	121700	94258100	92700	92700	92700	92700	0
387	20241002	121600	94258100	92700	92700	92700	92700	0
388	20241002	121500	94258100	92700	92700	92700	92700	2
389	20241002	121400	94072700	92800	92800	92800	92800	35
390	20241002	121300	90824700	92800	92800	92800	92800	9
391	20241002	121200	89989500	92900	92900	92900	92900	3
392	20241002	121100	89710800	92900	92900	92900	92900	0
393	20241002	121000	89710800	92900	92900	92900	92900	29
394	20241002	120900	87016700	92800	92800	92800	92800	0
395	20241002	120800	87016700	92800	92800	92800	92800	11
396	20241002	120700	85995900	92900	92900	92900	92900	0
397	20241002	120600	85995900	92900	92900	92900	92900	0
398	20241002	120500	85995900	92900	92900	92900	92900	0
399	20241002	120400	85995900	92900	92900	92900	92900	12
400	20241002	120300	84881100	92500	92500	92500	92500	0
401	20241002	120200	84881100	92500	92500	92500	92500	0
402	20241002	120100	84881100	92500	92500	92500	92500	0
403	20241002	120000	84881100	92500	92500	92500	92500	0
404	20241002	115900	84881100	92500	92500	92500	92500	0
405	20241002	115800	84881100	92500	92500	92500	92500	0
406	20241002	115700	84881100	92500	92500	92500	92500	0
407	20241002	115600	84881100	92500	92500	92500	92500	0
408	20241002	115500	84881100	92500	92500	92500	92500	0
409	20241002	115400	84881100	92500	92500	92500	92500	0
410	20241002	115300	84881100	92500	92500	92500	92500	0
411	20241002	115200	84881100	92500	92500	92500	92500	0
412	20241002	115100	84881100	92500	92500	92500	92500	8
413	20241002	115000	84141100	92900	92100	92900	92100	200
414	20241002	114900	65653600	92100	92100	92100	92100	0
415	20241002	114800	65653600	92100	92100	92100	92100	0
416	20241002	114700	65653600	92100	92100	92100	92100	0
417	20241002	114600	65653600	92100	92100	92100	92100	0
418	20241002	114500	65653600	92100	92100	92100	92100	0
419	20241002	114400	65653600	92100	92100	92100	92100	0
420	20241002	114300	65653600	92100	92100	92100	92100	0
421	20241002	114200	65653600	92100	92100	92100	92100	0
422	20241002	114100	65653600	92100	92100	92100	92100	0
423	20241002	114000	65653600	92100	92100	92100	92100	0
424	20241002	113900	65653600	92100	92100	92100	92100	0
425	20241002	113800	65653600	92100	92100	92100	92100	0
426	20241002	113700	65653600	92100	92100	92100	92100	0
427	20241002	113600	65653600	92100	92100	92100	92100	0
428	20241002	113500	65653600	92100	92100	92100	92100	0
429	20241002	113400	65653600	92100	92100	92100	92100	10
430	20241002	113300	64732600	92100	92100	92100	92100	0
431	20241002	113200	64732600	92100	92100	92100	92100	0
432	20241002	113100	64732600	92100	92100	92100	92100	0
433	20241002	113000	64732600	92100	92100	92100	92100	0
434	20241002	112900	64732600	92100	92000	92100	92000	20
435	20241002	112800	62892000	92000	92000	92000	92000	1
436	20241002	112700	62800000	92000	92000	92000	92000	0
437	20241002	112600	62800000	92000	92000	92000	92000	0
438	20241002	112500	62800000	92000	92000	92000	92000	0
439	20241002	112400	62800000	92000	92000	92000	92000	0
440	20241002	112300	62800000	92000	92000	92000	92000	0
441	20241002	112200	62800000	92000	92000	92000	92000	0
442	20241002	112100	62800000	92000	92000	92000	92000	0
443	20241002	112000	62800000	92000	92000	92000	92000	27
444	20241002	111900	60316000	92000	92000	92000	92000	21
445	20241002	111800	58384000	92000	92000	92000	92000	0
446	20241002	111700	58384000	92000	92000	92000	92000	10
447	20241002	111600	57464000	92000	92000	92000	92000	0
448	20241002	111500	57464000	92000	92000	92000	92000	0
449	20241002	111400	57464000	92000	92000	92000	92000	0
450	20241002	111300	57464000	92000	92000	92000	92000	0
451	20241002	111200	57464000	92000	92000	92000	92000	0
452	20241002	111100	57464000	92000	92000	92000	92000	0
453	20241002	111000	57464000	92000	92000	92000	92000	29
454	20241002	110900	54796000	92000	92000	92000	92000	0
455	20241002	110800	54796000	92000	92000	92000	92000	0
456	20241002	110700	54796000	92000	92000	92000	92000	0
457	20241002	110600	54796000	92000	92000	92000	92000	0
458	20241002	110500	54796000	92000	92000	92000	92000	0
459	20241002	110400	54796000	92000	92000	92000	92000	0
460	20241002	110300	54796000	92000	92000	92000	92000	0
461	20241002	110200	54796000	92000	92000	92000	92000	0
462	20241002	110100	54796000	92000	92000	92000	92000	0
463	20241002	110000	54796000	92000	92000	92000	92000	0
464	20241002	105900	54796000	92000	92000	92000	92000	1
465	20241002	105800	54704000	92000	92000	92000	92000	0
466	20241002	105700	54704000	92000	92000	92000	92000	0
467	20241002	105600	54704000	92000	92000	92000	92000	0
468	20241002	105500	54704000	92000	92000	92000	92000	0
469	20241002	105400	54704000	92000	92000	92000	92000	0
470	20241002	105300	54704000	92000	92000	92000	92000	0
471	20241002	105200	54704000	92000	92000	92000	92000	0
472	20241002	105100	54704000	92000	92000	92000	92000	0
473	20241002	105000	54704000	92000	92000	92000	92000	0
474	20241002	104900	54704000	92000	92000	92000	92000	0
475	20241002	104800	54704000	92000	92000	92000	92000	0
476	20241002	104700	54704000	92000	92000	92000	92000	0
477	20241002	104600	54704000	92000	92000	92000	92000	0
478	20241002	104500	54704000	92000	92000	92000	92000	0
479	20241002	104400	54704000	92000	92000	92000	92000	0
480	20241002	104300	54704000	92000	92000	92000	92000	0
481	20241002	104200	54704000	92000	92000	92000	92000	0
482	20241002	104100	54704000	92000	92000	92000	92000	0
483	20241002	104000	54704000	92000	92000	92000	92000	0
484	20241002	103900	54704000	92000	92000	92000	92000	0
485	20241002	103800	54704000	92000	92000	92000	92000	0
486	20241002	103700	54704000	92000	92000	92000	92000	0
487	20241002	103600	54704000	92000	92000	92000	92000	0
488	20241002	103500	54704000	92000	92000	92000	92000	0
489	20241002	103400	54704000	92000	92000	92000	92000	0
490	20241002	103300	54704000	92000	92000	92000	92000	0
491	20241002	103200	54704000	92000	92000	92000	92000	0
492	20241002	103100	54704000	92000	92000	92000	92000	0
493	20241002	103000	54704000	92000	92000	92000	92000	0
494	20241002	102900	54704000	92000	92000	92000	92000	23
495	20241002	102800	52588000	91900	91900	91900	91900	0
496	20241002	102700	52588000	91900	91900	91900	91900	0
497	20241002	102600	52588000	91900	91900	91900	91900	0
498	20241002	102500	52588000	91900	91900	91900	91900	0
499	20241002	102400	52588000	91900	91900	91900	91900	0
500	20241002	102300	52588000	91900	91900	91900	91900	0
501	20241002	102200	52588000	91900	91900	91900	91900	0
502	20241002	102100	52588000	91900	91900	91900	91900	0
503	20241002	102000	52588000	91900	91900	91900	91900	0
504	20241002	101900	52588000	91900	91900	91900	91900	0
505	20241002	101800	52588000	91900	91900	91900	91900	0
506	20241002	101700	52588000	91900	91900	91900	91900	0
507	20241002	101600	52588000	91900	91900	91900	91900	6
508	20241002	101500	52036600	92000	92000	92000	92000	1
509	20241002	101400	51944600	92000	92000	92000	92000	0
510	20241002	101300	51944600	92000	92000	92000	92000	10
511	20241002	101200	51024600	92000	92000	92000	92000	0
512	20241002	101100	51024600	92000	92000	92000	92000	0
513	20241002	101000	51024600	92000	92000	92000	92000	0
514	20241002	100900	51024600	92000	92000	92000	92000	0
515	20241002	100800	51024600	92000	92000	92000	92000	0
516	20241002	100700	51024600	92000	92000	92000	92000	0
517	20241002	100600	51024600	92000	92000	92000	92000	0
518	20241002	100500	51024600	92000	92000	92000	92000	0
519	20241002	100400	51024600	92000	92000	92000	92000	0
520	20241002	100300	51024600	92000	92000	92000	92000	0
521	20241002	100200	51024600	92000	92000	92000	92000	0
522	20241002	100100	51024600	92000	92000	92000	92000	0
523	20241002	100000	51024600	92000	92000	92000	92000	1
524	20241002	095900	50932600	91900	91900	91900	91900	0
525	20241002	095800	50932600	91900	91900	91900	91900	0
526	20241002	095700	50932600	91900	91900	91900	91900	0
527	20241002	095600	50932600	91900	91900	91900	91900	0
528	20241002	095500	50932600	91900	91900	91900	91900	0
529	20241002	095400	50932600	91900	91900	91900	91900	2
530	20241002	095300	50748800	92000	92000	92000	92000	0
531	20241002	095200	50748800	92000	92000	92000	92000	0
532	20241002	095100	50748800	92000	92000	92000	92000	0
533	20241002	095000	50748800	92000	92000	92000	92000	0
534	20241002	094900	50748800	92000	92000	92000	92000	62
535	20241002	094800	45044800	92000	92000	92000	92000	0
536	20241002	094700	45044800	92000	92000	92000	92000	0
537	20241002	094600	45044800	92000	92000	92000	92000	0
538	20241002	094500	45044800	92000	92000	92000	92000	10
539	20241002	094400	44124800	91700	91700	91700	91700	0
540	20241002	094300	44124800	91700	91700	91700	91700	0
541	20241002	094200	44124800	91700	91700	91700	91700	0
542	20241002	094100	44124800	91700	91700	91700	91700	1
543	20241002	094000	44033100	91700	91700	91700	91700	0
544	20241002	093900	44033100	91700	91700	91700	91700	0
545	20241002	093800	44033100	91700	91700	91700	91700	0
546	20241002	093700	44033100	91700	91700	91700	91700	0
547	20241002	093600	44033100	91700	91700	91700	91700	1
548	20241002	093500	43941400	91500	91500	91500	91500	0
549	20241002	093400	43941400	91500	91500	91500	91500	0
550	20241002	093300	43941400	91500	91500	91500	91500	9
551	20241002	093200	43117900	91300	91300	91300	91300	0
552	20241002	093100	43117900	91300	91300	91300	91300	0
553	20241002	093000	43117900	91300	91300	91300	91300	0
554	20241002	092900	43117900	91300	91300	91300	91300	0
555	20241002	092800	43117900	91300	91300	91300	91300	0
556	20241002	092700	43117900	91300	91300	91300	91300	0
557	20241002	092600	43117900	91300	91300	91300	91300	0
558	20241002	092500	43117900	91300	91300	91300	91300	0
559	20241002	092400	43117900	91300	91300	91300	91300	0
560	20241002	092300	43117900	91300	91300	91300	91300	0
561	20241002	092200	43117900	91300	91300	91300	91300	0
562	20241002	092100	43117900	91300	91300	91300	91300	0
563	20241002	092000	43117900	91300	91300	91300	91300	0
564	20241002	091900	43117900	91300	91300	91300	91300	0
565	20241002	091800	43117900	91300	91400	91400	91300	179
566	20241002	091700	26774800	91300	91300	91300	91300	0
567	20241002	091600	26774800	91300	91300	91300	91300	0
568	20241002	091500	26774800	91300	91300	91300	91300	0
569	20241002	091400	26774800	91300	91300	91300	91300	1
570	20241002	091300	26683500	91200	91200	91200	91200	0
571	20241002	091200	26683500	91200	91300	91300	91200	10
572	20241002	091100	25771400	91100	91100	91100	91100	0
573	20241002	091000	25771400	91100	91100	91100	91100	0
574	20241002	090900	25771400	91100	91200	91200	91100	5
575	20241002	090800	25315700	91100	91100	91100	91100	0
576	20241002	090700	25315700	91100	91100	91100	91100	0
577	20241002	090600	25315700	91100	91100	91100	91100	0
578	20241002	090500	25315700	91100	91100	91100	91100	0
579	20241002	090400	25315700	91100	91100	91100	91100	0
580	20241002	090300	25315700	91100	91100	91100	91100	0
581	20241002	090200	25315700	91100	91600	91600	91000	146
582	20241002	090100	12023200	91600	92500	92500	91600	3
583	20241002	090000	11747500	92500	92500	92500	92500	127