KissMeData/003960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184100	3883426800	49500	49500	49500	49500	2540
3	20241002	184000	3883426800	49500	49500	49500	49500	0
4	20241002	183900	3883426800	49500	49500	49500	49500	0
5	20241002	183800	3883426800	49500	49500	49500	49500	0
6	20241002	183700	3883426800	49500	49500	49500	49500	0
7	20241002	183600	3883426800	49500	49500	49500	49500	0
8	20241002	183500	3883426800	49500	49500	49500	49500	0
9	20241002	183400	3883426800	49500	49500	49500	49500	0
10	20241002	183300	3883426800	49500	49500	49500	49500	0
11	20241002	183200	3883426800	49500	49500	49500	49500	0
12	20241002	183100	3883426800	49500	49500	49500	49500	0
13	20241002	183000	3883426800	49500	49500	49500	49500	0
14	20241002	182900	3883426800	49500	49500	49500	49500	0
15	20241002	182800	3883426800	49500	49500	49500	49500	0
16	20241002	182700	3883426800	49500	49500	49500	49500	0
17	20241002	182600	3883426800	49500	49500	49500	49500	0
18	20241002	182500	3883426800	49500	49500	49500	49500	0
19	20241002	182400	3883426800	49500	49500	49500	49500	0
20	20241002	182300	3883426800	49500	49500	49500	49500	0
21	20241002	182200	3883426800	49500	49500	49500	49500	0
22	20241002	182100	3883426800	49500	49500	49500	49500	0
23	20241002	182000	3883426800	49500	49500	49500	49500	0
24	20241002	181900	3883426800	49500	49500	49500	49500	0
25	20241002	181800	3883426800	49500	49500	49500	49500	0
26	20241002	181700	3883426800	49500	49500	49500	49500	0
27	20241002	181600	3883426800	49500	49500	49500	49500	0
28	20241002	181500	3883426800	49500	49500	49500	49500	0
29	20241002	181400	3883426800	49500	49500	49500	49500	0
30	20241002	181300	3883426800	49500	49500	49500	49500	0
31	20241002	181200	3883426800	49500	49500	49500	49500	0
32	20241002	181100	3883426800	49500	49500	49500	49500	2540
33	20241002	181000	3883426800	49500	49500	49500	49500	0
34	20241002	180900	3883426800	49500	49500	49500	49500	0
35	20241002	180800	3883426800	49500	49500	49500	49500	0
36	20241002	180700	3883426800	49500	49500	49500	49500	0
37	20241002	180600	3883426800	49500	49500	49500	49500	0
38	20241002	180500	3883426800	49500	49500	49500	49500	0
39	20241002	180400	3883426800	49500	49500	49500	49500	0
40	20241002	180300	3883426800	49500	49500	49500	49500	0
41	20241002	180200	3883426800	49500	49500	49500	49500	0
42	20241002	180100	3883426800	49500	49500	49500	49500	0
43	20241002	180000	3883426800	49500	49500	49500	49500	0
44	20241002	175900	3883426800	49500	49500	49500	49500	0
45	20241002	175800	3883426800	49500	49500	49500	49500	0
46	20241002	175700	3883426800	49500	49500	49500	49500	0
47	20241002	175600	3883426800	49500	49500	49500	49500	0
48	20241002	175500	3883426800	49500	49500	49500	49500	0
49	20241002	175400	3883426800	49500	49500	49500	49500	0
50	20241002	175300	3883426800	49500	49500	49500	49500	0
51	20241002	175200	3883426800	49500	49500	49500	49500	0
52	20241002	175100	3883426800	49500	49500	49500	49500	0
53	20241002	175000	3883426800	49500	49500	49500	49500	0
54	20241002	174900	3883426800	49500	49500	49500	49500	0
55	20241002	174800	3883426800	49500	49500	49500	49500	0
56	20241002	174700	3883426800	49500	49500	49500	49500	0
57	20241002	174600	3883426800	49500	49500	49500	49500	0
58	20241002	174500	3883426800	49500	49500	49500	49500	0
59	20241002	174400	3883426800	49500	49500	49500	49500	0
60	20241002	174300	3883426800	49500	49500	49500	49500	0
61	20241002	174200	3883426800	49500	49500	49500	49500	0
62	20241002	174100	3883426800	49500	49500	49500	49500	2540
63	20241002	174000	3883426800	49500	49500	49500	49500	0
64	20241002	173900	3883426800	49500	49500	49500	49500	0
65	20241002	173800	3883426800	49500	49500	49500	49500	0
66	20241002	173700	3883426800	49500	49500	49500	49500	0
67	20241002	173600	3883426800	49500	49500	49500	49500	0
68	20241002	173500	3883426800	49500	49500	49500	49500	0
69	20241002	173400	3883426800	49500	49500	49500	49500	0
70	20241002	173300	3883426800	49500	49500	49500	49500	0
71	20241002	173200	3883426800	49500	49500	49500	49500	0
72	20241002	173100	3883426800	49500	49500	49500	49500	0
73	20241002	173000	3883426800	49500	49500	49500	49500	0
74	20241002	172900	3883426800	49500	49500	49500	49500	0
75	20241002	172800	3883426800	49500	49500	49500	49500	0
76	20241002	172700	3883426800	49500	49500	49500	49500	0
77	20241002	172600	3883426800	49500	49500	49500	49500	0
78	20241002	172500	3883426800	49500	49500	49500	49500	0
79	20241002	172400	3883426800	49500	49500	49500	49500	0
80	20241002	172300	3883426800	49500	49500	49500	49500	0
81	20241002	172200	3883426800	49500	49500	49500	49500	0
82	20241002	172100	3883426800	49500	49500	49500	49500	0
83	20241002	172000	3883426800	49500	49500	49500	49500	0
84	20241002	171900	3883426800	49500	49500	49500	49500	0
85	20241002	171800	3883426800	49500	49500	49500	49500	0
86	20241002	171700	3883426800	49500	49500	49500	49500	0
87	20241002	171600	3883426800	49500	49500	49500	49500	0
88	20241002	171500	3883426800	49500	49500	49500	49500	0
89	20241002	171400	3883426800	49500	49500	49500	49500	0
90	20241002	171300	3883426800	49500	49500	49500	49500	0
91	20241002	171200	3883426800	49500	49500	49500	49500	0
92	20241002	171100	3883426800	49500	49500	49500	49500	2540
93	20241002	171000	3883426800	49500	49500	49500	49500	0
94	20241002	170900	3883426800	49500	49500	49500	49500	0
95	20241002	170800	3883426800	49500	49500	49500	49500	0
96	20241002	170700	3883426800	49500	49500	49500	49500	0
97	20241002	170600	3883426800	49500	49500	49500	49500	0
98	20241002	170500	3883426800	49500	49500	49500	49500	0
99	20241002	170400	3883426800	49500	49500	49500	49500	0
100	20241002	170300	3883426800	49500	49500	49500	49500	0
101	20241002	170200	3883426800	49500	49500	49500	49500	0
102	20241002	170100	3883426800	49500	49500	49500	49500	0
103	20241002	170000	3883426800	49500	49500	49500	49500	0
104	20241002	165900	3883426800	49500	49500	49500	49500	0
105	20241002	165800	3883426800	49500	49500	49500	49500	0
106	20241002	165700	3883426800	49500	49500	49500	49500	0
107	20241002	165600	3883426800	49500	49500	49500	49500	0
108	20241002	165500	3883426800	49500	49500	49500	49500	0
109	20241002	165400	3883426800	49500	49500	49500	49500	0
110	20241002	165300	3883426800	49500	49500	49500	49500	0
111	20241002	165200	3883426800	49500	49500	49500	49500	0
112	20241002	165100	3883426800	49500	49500	49500	49500	0
113	20241002	165000	3883426800	49500	49500	49500	49500	0
114	20241002	164900	3883426800	49500	49500	49500	49500	0
115	20241002	164800	3883426800	49500	49500	49500	49500	0
116	20241002	164700	3883426800	49500	49500	49500	49500	0
117	20241002	164600	3883426800	49500	49500	49500	49500	0
118	20241002	164500	3883426800	49500	49500	49500	49500	0
119	20241002	164400	3883426800	49500	49500	49500	49500	0
120	20241002	164300	3883426800	49500	49500	49500	49500	0
121	20241002	164200	3883426800	49500	49500	49500	49500	0
122	20241002	164100	3883426800	49500	49500	49500	49500	2540
123	20241002	164000	3883426800	49500	49500	49500	49500	0
124	20241002	163900	3883426800	49500	49500	49500	49500	0
125	20241002	163800	3883426800	49500	49500	49500	49500	0
126	20241002	163700	3883426800	49500	49500	49500	49500	0
127	20241002	163600	3883426800	49500	49500	49500	49500	0
128	20241002	163500	3883426800	49500	49500	49500	49500	0
129	20241002	163400	3883426800	49500	49500	49500	49500	0
130	20241002	163300	3883426800	49500	49500	49500	49500	0
131	20241002	163200	3883426800	49500	49500	49500	49500	0
132	20241002	163100	3883426800	49500	49500	49500	49500	0
133	20241002	163000	3883426800	49500	49500	49500	49500	0
134	20241002	162900	3883426800	49500	49500	49500	49500	0
135	20241002	162800	3883426800	49500	49500	49500	49500	0
136	20241002	162700	3883426800	49500	49500	49500	49500	0
137	20241002	162600	3883426800	49500	49500	49500	49500	0
138	20241002	162500	3883426800	49500	49500	49500	49500	0
139	20241002	162400	3883426800	49500	49500	49500	49500	0
140	20241002	162300	3883426800	49500	49500	49500	49500	0
141	20241002	162200	3883426800	49500	49500	49500	49500	0
142	20241002	162100	3883426800	49500	49500	49500	49500	0
143	20241002	162000	3883426800	49500	49500	49500	49500	0
144	20241002	161900	3883426800	49500	49500	49500	49500	0
145	20241002	161800	3883426800	49500	49500	49500	49500	0
146	20241002	161700	3883426800	49500	49500	49500	49500	0
147	20241002	161600	3883426800	49500	49500	49500	49500	0
148	20241002	161500	3883426800	49500	49500	49500	49500	0
149	20241002	161400	3883426800	49500	49500	49500	49500	0
150	20241002	161300	3883426800	49500	49500	49500	49500	0
151	20241002	161200	3883426800	49500	49500	49500	49500	0
152	20241002	161100	3883426800	49500	49500	49500	49500	2540
153	20241002	161000	3883426800	49500	49500	49500	49500	0
154	20241002	160900	3883426800	49500	49500	49500	49500	0
155	20241002	160800	3883426800	49500	49500	49500	49500	0
156	20241002	160700	3883426800	49500	49500	49500	49500	0
157	20241002	160600	3883426800	49500	49500	49500	49500	0
158	20241002	160500	3883426800	49500	49500	49500	49500	0
159	20241002	160400	3883426800	49500	49500	49500	49500	0
160	20241002	160300	3883426800	49500	49500	49500	49500	0
161	20241002	160200	3883426800	49500	49500	49500	49500	0
162	20241002	160100	3883426800	49500	49500	49500	49500	0
163	20241002	160000	3883426800	49500	49500	49500	49500	0
164	20241002	155900	3883426800	49500	49500	49500	49500	0
165	20241002	155800	3883426800	49500	49500	49500	49500	0
166	20241002	155700	3883426800	49500	49500	49500	49500	0
167	20241002	155600	3883426800	49500	49500	49500	49500	0
168	20241002	155500	3883426800	49500	49500	49500	49500	0
169	20241002	155400	3883426800	49500	49500	49500	49500	0
170	20241002	155300	3883426800	49500	49500	49500	49500	0
171	20241002	155200	3883426800	49500	49500	49500	49500	0
172	20241002	155100	3883426800	49500	49500	49500	49500	0
173	20241002	155000	3883426800	49500	49500	49500	49500	0
174	20241002	154900	3883426800	49500	49500	49500	49500	0
175	20241002	154800	3883426800	49500	49500	49500	49500	0
176	20241002	154700	3883426800	49500	49500	49500	49500	0
177	20241002	154600	3883426800	49500	49500	49500	49500	0
178	20241002	154500	3883426800	49500	49500	49500	49500	0
179	20241002	154400	3883426800	49500	49500	49500	49500	0
180	20241002	154300	3883426800	49500	49500	49500	49500	0
181	20241002	154200	3883426800	49500	49500	49500	49500	0
182	20241002	154100	3883426800	49500	49500	49500	49500	2540
183	20241002	154000	3883426800	49500	49500	49500	49500	0
184	20241002	153900	3883426800	49500	49500	49500	49500	0
185	20241002	153800	3883426800	49500	49500	49500	49500	0
186	20241002	153700	3883426800	49500	49500	49500	49500	0
187	20241002	153600	3883426800	49500	49500	49500	49500	0
188	20241002	153500	3883426800	49500	49500	49500	49500	0
189	20241002	153400	3883426800	49500	49500	49500	49500	0
190	20241002	153300	3883426800	49500	49500	49500	49500	0
191	20241002	153200	3883426800	49500	49500	49500	49500	0
192	20241002	153100	3883426800	49500	49500	49500	49500	0
193	20241002	153000	3883426800	49500	49500	49500	49500	2540
194	20241002	152900	3757696800	49550	49550	49550	49550	0
195	20241002	152800	3757696800	49550	49550	49550	49550	0
196	20241002	152700	3757696800	49550	49550	49550	49550	0
197	20241002	152600	3757696800	49550	49550	49550	49550	0
198	20241002	152500	3757696800	49550	49550	49550	49550	0
199	20241002	152400	3757696800	49550	49550	49550	49550	0
200	20241002	152300	3757696800	49550	49550	49550	49550	0
201	20241002	152200	3757696800	49550	49550	49550	49550	0
202	20241002	152100	3757696800	49550	49550	49550	49550	0
203	20241002	152000	3757696800	49550	49550	49550	49550	0
204	20241002	151900	3757696800	49550	49550	49600	49550	117
205	20241002	151800	3751897200	49550	49550	49600	49550	139
206	20241002	151700	3745008500	49500	49500	49600	49500	782
207	20241002	151600	3706261050	49500	49500	49550	49500	125
208	20241002	151500	3700073100	49500	49500	49550	49500	139
209	20241002	151400	3693191600	49500	49600	49600	49500	327
210	20241002	151300	3676999500	49600	49600	49600	49550	553
211	20241002	151200	3649593350	49650	49700	49700	49650	318
212	20241002	151100	3633792250	49700	49800	49800	49700	1671
213	20241002	151000	3550710850	49800	49800	49800	49800	56
214	20241002	150900	3547922050	49800	49750	49800	49750	148
215	20241002	150800	3540556050	49750	49750	49750	49750	63
216	20241002	150700	3537421800	49750	49700	49800	49700	867
217	20241002	150600	3494308400	49750	49650	49750	49650	28
218	20241002	150500	3492915700	49750	49750	49750	49750	11
219	20241002	150400	3492368450	49750	49700	49750	49550	465
220	20241002	150300	3469276550	49650	49650	49650	49650	0
221	20241002	150200	3469276550	49650	49650	49650	49650	49
222	20241002	150100	3466843700	49650	49650	49650	49600	6
223	20241002	150000	3466545850	49650	49650	49650	49600	15
224	20241002	145900	3465801150	49550	49650	49650	49550	43
225	20241002	145800	3463668200	49550	49550	49600	49500	390
226	20241002	145700	3444341950	49650	49600	49650	49550	1416
227	20241002	145600	3374135150	49650	49650	49650	49600	83
228	20241002	145500	3370015250	49600	49650	49650	49600	249
229	20241002	145400	3357664100	49650	49650	49650	49650	12
230	20241002	145300	3357068300	49650	49700	49700	49650	210
231	20241002	145200	3346641300	49700	49700	49750	49700	568
232	20241002	145100	3318411200	49700	49800	49800	49700	234
233	20241002	145000	3306771200	49800	49750	49800	49750	83
234	20241002	144900	3302641800	49800	49750	49800	49750	122
235	20241002	144800	3296569300	49800	49800	49800	49800	107
236	20241002	144700	3291240700	49800	49800	49800	49750	77
237	20241002	144600	3287408350	49800	49900	49900	49800	1731
238	20241002	144500	3201135050	49950	49950	49950	49950	2
239	20241002	144400	3201035150	49950	49950	49950	49950	20
240	20241002	144300	3200036150	49950	49950	49950	49900	231
241	20241002	144200	3188498800	49900	49900	49900	49900	2
242	20241002	144100	3188399000	49850	49950	49950	49850	53
243	20241002	144000	3185752850	49950	49950	49950	49950	0
244	20241002	143900	3185752850	49950	49950	49950	49950	17
245	20241002	143800	3184903700	49950	49950	49950	49850	17
246	20241002	143700	3184055550	49950	49900	49950	49900	220
247	20241002	143600	3173075050	49950	49900	49950	49850	1235
248	20241002	143500	3111468100	49900	49900	49900	49900	7
249	20241002	143400	3111118800	49900	49900	49900	49900	53
250	20241002	143300	3108474100	49900	49900	49900	49900	29
251	20241002	143200	3107027000	49900	49850	49900	49850	161
252	20241002	143100	3098995600	49850	49850	49850	49850	86
253	20241002	143000	3094708500	49850	49850	49850	49850	99
254	20241002	142900	3089773350	49850	49850	49850	49850	11
255	20241002	142800	3089225000	49850	49900	49900	49850	255
256	20241002	142700	3076513150	49900	49800	49900	49800	427
257	20241002	142600	3055233600	49800	49800	49800	49750	20
258	20241002	142500	3054238300	49800	49850	49850	49800	319
259	20241002	142400	3038345050	49850	49850	49850	49850	18
260	20241002	142300	3037447750	49850	49850	49850	49850	14
261	20241002	142200	3036749850	49850	49750	49850	49750	373
262	20241002	142100	3018175100	49800	49850	49850	49800	388
263	20241002	142000	2998848200	49950	50100	50100	49900	2109
264	20241002	141900	2893529700	50000	49950	50000	49950	997
265	20241002	141800	2843681050	49950	50000	50000	49900	820
266	20241002	141700	2802715600	50000	50000	50000	50000	10
267	20241002	141600	2802215600	50000	50000	50000	50000	550
268	20241002	141500	2774715600	50000	50000	50000	49950	364
269	20241002	141400	2756531600	50000	50000	50000	50000	1
270	20241002	141300	2756481600	49950	50000	50000	49950	72
271	20241002	141200	2752882600	50000	50000	50000	50000	249
272	20241002	141100	2740432600	50000	50000	50000	50000	192
273	20241002	141000	2730832600	50000	50000	50100	50000	156
274	20241002	140900	2723032500	50000	50000	50000	50000	77
275	20241002	140800	2719182500	50000	50000	50000	49950	292
276	20241002	140700	2704585000	49950	50100	50100	49950	128
277	20241002	140600	2698186700	50000	50000	50000	49950	196
278	20241002	140500	2688386900	50200	50200	50200	49900	2535
279	20241002	140400	2561635600	50200	50100	50200	50100	149
280	20241002	140300	2554162700	50100	50000	50200	49950	1800
281	20241002	140200	2464150150	50000	49950	50000	49950	413
282	20241002	140100	2443514850	49950	50000	50000	49950	122
283	20241002	140000	2437415550	50000	50200	50200	49950	326
284	20241002	135900	2421113600	50200	50400	50400	50000	4011
285	20241002	135800	2220236200	50400	50400	50400	50400	1
286	20241002	135700	2220185800	50400	50400	50400	50400	0
287	20241002	135600	2220185800	50400	50400	50400	50400	167
288	20241002	135500	2211769000	50400	50400	50400	50400	120
289	20241002	135400	2205721000	50400	50400	50400	50400	0
290	20241002	135300	2205721000	50400	50400	50400	50400	0
291	20241002	135200	2205721000	50400	50400	50400	50400	77
292	20241002	135100	2201840200	50400	50400	50400	50400	28
293	20241002	135000	2200429000	50400	50400	50400	50400	0
294	20241002	134900	2200429000	50400	50400	50400	50400	124
295	20241002	134800	2194179400	50400	50400	50400	50400	4
296	20241002	134700	2193977800	50400	50400	50400	50400	1
297	20241002	134600	2193927400	50300	50300	50300	50300	150
298	20241002	134500	2186382400	50400	50400	50400	50400	0
299	20241002	134400	2186382400	50400	50400	50400	50400	40
300	20241002	134300	2184366400	50500	50500	50500	50500	0
301	20241002	134200	2184366400	50500	50400	50500	50400	111
302	20241002	134100	2178771900	50300	50300	50300	50300	0
303	20241002	134000	2178771900	50300	50300	50300	50300	0
304	20241002	133900	2178771900	50300	50300	50300	50300	100
305	20241002	133800	2173741900	50400	50400	50400	50400	99
306	20241002	133700	2168752300	50400	50400	50400	50400	9
307	20241002	133600	2168298700	50300	50400	50400	50300	54
308	20241002	133500	2165582400	50400	50500	50500	50400	455
309	20241002	133400	2142626600	50600	50500	50600	50500	101
310	20241002	133300	2137526000	50600	50600	50600	50600	10
311	20241002	133200	2137020000	50500	50500	50500	50500	60
312	20241002	133100	2133990000	50500	50500	50500	50500	49
313	20241002	133000	2131515500	50500	50500	50500	50500	0
314	20241002	132900	2131515500	50500	50500	50500	50500	116
315	20241002	132800	2125657500	50400	50500	50500	50400	110
316	20241002	132700	2120111500	50500	50500	50500	50500	78
317	20241002	132600	2116172500	50400	50500	50500	50400	6
318	20241002	132500	2115870000	50500	50400	50500	50400	131
319	20241002	132400	2109267500	50500	50500	50500	50500	41
320	20241002	132300	2107197000	50400	50500	50500	50400	104
321	20241002	132200	2101951400	50500	50500	50500	50500	0
322	20241002	132100	2101951400	50500	50500	50500	50500	112
323	20241002	132000	2096295400	50500	50700	50700	50500	2585
324	20241002	131900	1965718100	50700	50700	50700	50700	0
325	20241002	131800	1965718100	50700	50700	50700	50700	154
326	20241002	131700	1957910300	50700	50700	50700	50700	2
327	20241002	131600	1957808900	50700	50700	50700	50700	31
328	20241002	131500	1956237200	50700	50700	50700	50700	17
329	20241002	131400	1955375300	50700	50700	50700	50700	14
330	20241002	131300	1954665500	50700	50700	50700	50700	1
331	20241002	131200	1954614800	50600	50700	50700	50600	400
332	20241002	131100	1934358900	50700	50700	50700	50700	1
333	20241002	131000	1934308200	50800	50800	50800	50800	42
334	20241002	130900	1932174600	50800	50800	50800	50800	105
335	20241002	130800	1926840600	50800	50700	50800	50700	16
336	20241002	130700	1926029300	50800	50800	50800	50800	1
337	20241002	130600	1925978500	50800	50800	50800	50800	81
338	20241002	130500	1921863700	50800	50800	50800	50800	0
339	20241002	130400	1921863700	50800	50900	50900	50800	106
340	20241002	130300	1916478400	50900	50900	50900	50900	0
341	20241002	130200	1916478400	50900	50900	50900	50900	0
342	20241002	130100	1916478400	50900	50900	50900	50900	0
343	20241002	130000	1916478400	50900	50900	50900	50900	0
344	20241002	125900	1916478400	50900	51000	51000	50900	61
345	20241002	125800	1913367800	50900	50900	50900	50900	0
346	20241002	125700	1913367800	50900	50900	50900	50900	0
347	20241002	125600	1913367800	50900	50900	50900	50900	133
348	20241002	125500	1906598100	50900	50900	50900	50900	0
349	20241002	125400	1906598100	50900	50900	50900	50900	0
350	20241002	125300	1906598100	50900	50900	50900	50900	97
351	20241002	125200	1901660800	50900	50900	50900	50900	53
352	20241002	125100	1898963100	50900	50900	50900	50900	107
353	20241002	125000	1893516800	51000	51100	51100	51000	99
354	20241002	124900	1888466900	51000	51000	51000	51000	0
355	20241002	124800	1888466900	51000	51000	51000	51000	912
356	20241002	124700	1841954900	51000	51000	51000	51000	145
357	20241002	124600	1834559900	50900	50900	50900	50900	20
358	20241002	124500	1833541900	51000	51000	51000	51000	100
359	20241002	124400	1828441900	50900	50900	50900	50900	8
360	20241002	124300	1828034700	50900	50900	50900	50900	0
361	20241002	124200	1828034700	50900	51000	51000	50900	63
362	20241002	124100	1824822600	50900	50900	50900	50900	0
363	20241002	124000	1824822600	50900	50900	50900	50900	18
364	20241002	123900	1823906400	51000	51000	51000	51000	3
365	20241002	123800	1823753400	51000	51000	51000	51000	28
366	20241002	123700	1822325400	51000	51000	51000	51000	185
367	20241002	123600	1812890400	51000	51000	51000	51000	20
368	20241002	123500	1811870400	51000	50900	51000	50900	30
369	20241002	123400	1810343200	50800	50800	50800	50800	0
370	20241002	123300	1810343200	50800	50800	50800	50800	2
371	20241002	123200	1810241600	50800	50800	50800	50800	23
372	20241002	123100	1809073200	50800	50800	50800	50800	75
373	20241002	123000	1805263200	50700	50700	50700	50700	28
374	20241002	122900	1803843600	50700	50800	50800	50700	471
375	20241002	122800	1779950000	50800	50700	50800	50700	4
376	20241002	122700	1779747100	50700	50700	50700	50700	0
377	20241002	122600	1779747100	50700	50700	50700	50700	0
378	20241002	122500	1779747100	50700	50700	50700	50700	0
379	20241002	122400	1779747100	50700	50700	50700	50700	119
380	20241002	122300	1773713800	50700	50700	50700	50700	0
381	20241002	122200	1773713800	50700	50700	50700	50700	3
382	20241002	122100	1773561700	50700	50700	50700	50700	1
383	20241002	122000	1773511000	50700	50700	50700	50700	58
384	20241002	121900	1770570400	50600	50600	50600	50600	0
385	20241002	121800	1770570400	50600	50600	50600	50600	41
386	20241002	121700	1768495800	50500	50500	50500	50500	0
387	20241002	121600	1768495800	50500	50500	50500	50500	0
388	20241002	121500	1768495800	50500	50500	50500	50500	0
389	20241002	121400	1768495800	50500	50500	50500	50500	6
390	20241002	121300	1768192800	50500	50500	50500	50500	0
391	20241002	121200	1768192800	50500	50500	50500	50500	2
392	20241002	121100	1768091800	50500	50600	50600	50500	128
393	20241002	121000	1761623700	50500	50600	50600	50500	410
394	20241002	120900	1740918400	50600	50600	50600	50600	12
395	20241002	120800	1740311200	50600	50600	50600	50600	100
396	20241002	120700	1735251200	50700	50700	50700	50700	0
397	20241002	120600	1735251200	50700	50600	50700	50500	307
398	20241002	120500	1719746000	50600	50600	50600	50600	0
399	20241002	120400	1719746000	50600	50700	50700	50600	547
400	20241002	120300	1692065200	50600	50600	50600	50600	0
401	20241002	120200	1692065200	50600	50600	50600	50600	10
402	20241002	120100	1691559200	50600	50600	50600	50600	0
403	20241002	120000	1691559200	50600	50600	50600	50600	1
404	20241002	115900	1691508600	50700	50700	50700	50700	5
405	20241002	115800	1691255100	50700	50700	50700	50700	49
406	20241002	115700	1688770800	50700	50800	50800	50700	179
407	20241002	115600	1679695000	50800	50700	50800	50700	7
408	20241002	115500	1679339600	50800	50800	50800	50800	5
409	20241002	115400	1679085600	50800	50700	50800	50700	402
410	20241002	115300	1658684100	50600	50600	50600	50600	570
411	20241002	115200	1629842100	50600	50800	50800	50600	1124
412	20241002	115100	1572886100	50800	50800	50800	50800	2
413	20241002	115000	1572784500	50800	50800	50800	50800	8
414	20241002	114900	1572378100	50700	50700	50800	50700	24
415	20241002	114800	1571160300	50700	50900	50900	50700	8
416	20241002	114700	1570753900	50800	50800	50800	50800	30
417	20241002	114600	1569229900	50800	50800	50800	50800	44
418	20241002	114500	1566994700	50800	50800	50800	50800	11
419	20241002	114400	1566435900	50700	50900	50900	50700	2001
420	20241002	114300	1464765500	50900	50900	50900	50900	0
421	20241002	114200	1464765500	50900	50900	50900	50900	400
422	20241002	114100	1444405500	51000	51000	51000	51000	411
423	20241002	114000	1423444500	51000	51000	51000	51000	0
424	20241002	113900	1423444500	51000	51000	51000	51000	10
425	20241002	113800	1422934500	51000	51000	51000	51000	110
426	20241002	113700	1417324500	51000	51000	51000	51000	0
427	20241002	113600	1417324500	51000	51000	51000	51000	9
428	20241002	113500	1416865500	51000	51000	51000	51000	45
429	20241002	113400	1414570500	51000	51000	51000	51000	68
430	20241002	113300	1411102500	51000	51100	51100	50900	755
431	20241002	113200	1372590900	51200	51200	51200	51200	0
432	20241002	113100	1372590900	51200	51200	51200	51200	15
433	20241002	113000	1371822900	51200	51200	51200	51200	12
434	20241002	112900	1371208500	51200	51200	51200	51200	19
435	20241002	112800	1370235700	51000	51100	51100	51000	153
436	20241002	112700	1362422000	51000	51300	51500	51000	3323
437	20241002	112600	1192817300	51300	51300	51300	51300	0
438	20241002	112500	1192817300	51300	51300	51300	51300	62
439	20241002	112400	1189636700	51300	51300	51300	51300	0
440	20241002	112300	1189636700	51300	51300	51300	51300	9
441	20241002	112200	1189175000	51300	51300	51300	51300	39
442	20241002	112100	1187174300	51300	51300	51300	51300	0
443	20241002	112000	1187174300	51300	51300	51300	51300	0
444	20241002	111900	1187174300	51300	51400	51400	51300	222
445	20241002	111800	1175765100	51400	51400	51400	51400	116
446	20241002	111700	1169802700	51400	51500	51500	51400	31
447	20241002	111600	1168206300	51500	51500	51500	51500	5
448	20241002	111500	1167948800	51500	51300	51500	51300	561
449	20241002	111400	1139169300	51500	51500	51500	51500	0
450	20241002	111300	1139169300	51500	51500	51500	51500	1
451	20241002	111200	1139117800	51300	51300	51300	51300	0
452	20241002	111100	1139117800	51300	51300	51300	51300	128
453	20241002	111000	1132551400	51400	51300	51400	51300	199
454	20241002	110900	1122332700	51200	51100	51200	51100	51
455	20241002	110800	1119726500	51100	51100	51100	51100	0
456	20241002	110700	1119726500	51100	51100	51100	51100	0
457	20241002	110600	1119726500	51100	51100	51100	51100	0
458	20241002	110500	1119726500	51100	51100	51100	51100	0
459	20241002	110400	1119726500	51100	51100	51100	51100	0
460	20241002	110300	1119726500	51100	51200	51200	51100	118
461	20241002	110200	1113686700	51300	51300	51300	51300	4
462	20241002	110100	1113481500	51300	51300	51300	51300	0
463	20241002	110000	1113481500	51300	51300	51300	51300	2
464	20241002	105900	1113378900	51200	51200	51200	51200	1
465	20241002	105800	1113327700	51200	51200	51200	51200	0
466	20241002	105700	1113327700	51200	51200	51200	51200	31
467	20241002	105600	1111740500	51200	51200	51200	51200	152
468	20241002	105500	1103958100	51300	51300	51300	51300	7
469	20241002	105400	1103599000	51200	51100	51200	51100	55
470	20241002	105300	1100785300	51100	51100	51100	51100	7
471	20241002	105200	1100427600	51100	51100	51100	51100	0
472	20241002	105100	1100427600	51100	51100	51100	51100	0
473	20241002	105000	1100427600	51100	51100	51100	51100	15
474	20241002	104900	1099661100	51400	51400	51400	51400	0
475	20241002	104800	1099661100	51400	51300	51400	51000	132
476	20241002	104700	1092919300	51300	51300	51300	51300	0
477	20241002	104600	1092919300	51300	51200	51300	51100	207
478	20241002	104500	1082328000	51200	51300	51300	51200	89
479	20241002	104400	1077764600	51300	51300	51300	51300	2
480	20241002	104300	1077662000	51000	51400	51400	51000	630
481	20241002	104200	1045479800	51300	51400	51500	51300	155
482	20241002	104100	1037518200	51400	51400	51400	51400	0
483	20241002	104000	1037518200	51400	51400	51400	51400	0
484	20241002	103900	1037518200	51400	51400	51400	51400	135
485	20241002	103800	1030579200	51400	51400	51400	51400	0
486	20241002	103700	1030579200	51400	51400	51400	51400	47
487	20241002	103600	1028163400	51400	51400	51400	51400	156
488	20241002	103500	1020145000	51300	51500	51500	51300	98
489	20241002	103400	1015102400	51500	51500	51500	51500	145
490	20241002	103300	1007634900	51300	51400	51400	51300	101
491	20241002	103200	1002445200	51500	51400	51500	51400	49
492	20241002	103100	999925300	51400	51200	51400	51200	228
493	20241002	103000	988231800	51200	51100	51200	51100	107
494	20241002	102900	982754000	51100	51100	51100	51100	22
495	20241002	102800	981629800	51000	51000	51000	51000	20
496	20241002	102700	980609800	51200	51000	51200	51000	2
497	20241002	102600	980507600	51100	51100	51100	51100	30
498	20241002	102500	978974600	51100	51100	51100	51100	23
499	20241002	102400	977799300	51100	51000	51100	51000	33
500	20241002	102300	976116100	51000	51000	51000	51000	0
501	20241002	102200	976116100	51000	51100	51100	51000	103
502	20241002	102100	970859800	51000	51000	51000	51000	34
503	20241002	102000	969125800	51000	51000	51000	51000	175
504	20241002	101900	960200800	51100	51100	51100	51100	222
505	20241002	101800	948856600	51100	51000	51100	51000	342
506	20241002	101700	931389600	50900	51000	51000	50900	283
507	20241002	101600	916966600	51100	51200	51200	51100	129
508	20241002	101500	910374600	51100	51100	51100	51100	0
509	20241002	101400	910374600	51100	51000	51100	51000	16
510	20241002	101300	909557100	51100	51100	51100	51100	66
511	20241002	101200	906184500	51200	51100	51200	51100	65
512	20241002	101100	902860700	51100	50900	51100	50900	182
513	20241002	101000	893594600	51000	51000	51000	51000	139
514	20241002	100900	886505600	50900	50900	50900	50900	0
515	20241002	100800	886505600	50900	50900	50900	50900	2
516	20241002	100700	886403800	51000	51000	51000	51000	1
517	20241002	100600	886352800	51000	51000	51000	51000	143
518	20241002	100500	879059800	51100	51100	51100	51100	1
519	20241002	100400	879008700	51100	51100	51100	51100	31
520	20241002	100300	877424600	51100	51100	51100	51100	74
521	20241002	100200	873643200	51100	51000	51100	51000	77
522	20241002	100100	869716000	51000	51100	51200	51000	343
523	20241002	100000	852213300	51100	50900	51100	50900	110
524	20241002	095900	846605900	50900	50900	50900	50900	0
525	20241002	095800	846605900	50900	50800	50900	50800	258
526	20241002	095700	833473800	51000	50800	51000	50600	1235
527	20241002	095600	770854200	50800	50900	50900	50800	190
528	20241002	095500	761186200	50900	50900	50900	50900	345
529	20241002	095400	743625700	50900	50900	50900	50900	38
530	20241002	095300	741691500	50900	50900	50900	50900	269
531	20241002	095200	727999400	50900	51000	51100	50900	692
532	20241002	095100	692707700	51100	51100	51100	51100	432
533	20241002	095000	670632500	51200	51300	51300	51200	210
534	20241002	094900	659879500	51300	51300	51300	51300	0
535	20241002	094800	659879500	51300	51300	51300	51200	167
536	20241002	094700	651328400	51300	51300	51300	51300	7
537	20241002	094600	650969300	51300	51400	51400	51300	15
538	20241002	094500	650199700	51400	51400	51400	51400	1
539	20241002	094400	650148300	51400	51300	51400	51300	233
540	20241002	094300	638194900	51400	51400	51400	51400	3
541	20241002	094200	638040700	51400	51400	51400	51400	1
542	20241002	094100	637989300	51400	51400	51400	51400	5
543	20241002	094000	637732300	51400	51400	51400	51400	167
544	20241002	093900	629148500	51400	51500	51500	51400	20
545	20241002	093800	628120400	51500	51500	51500	51500	1
546	20241002	093700	628068900	51400	51400	51400	51400	0
547	20241002	093600	628068900	51400	51400	51400	51400	140
548	20241002	093500	620872900	51500	51500	51500	51500	3
549	20241002	093400	620718400	51400	51300	51400	51300	996
550	20241002	093300	569602900	51300	51300	51300	51300	457
551	20241002	093200	546158800	51400	51400	51400	51400	1
552	20241002	093100	546107400	51400	51500	51500	51400	468
553	20241002	093000	522047200	51500	51700	51700	51500	449
554	20241002	092900	498917300	51700	51500	51700	51500	100
555	20241002	092800	493757300	51400	51300	51500	51300	249
556	20241002	092700	480952500	51400	51600	51600	51400	433
557	20241002	092600	458630500	52000	51500	52000	51500	71
558	20241002	092500	454970600	51300	51300	51300	51300	100
559	20241002	092400	449840600	51300	51300	51300	51300	10
560	20241002	092300	449327600	51200	51200	51200	51200	0
561	20241002	092200	449327600	51200	51200	51500	51200	1350
562	20241002	092100	380173300	51100	51300	51300	51100	293
563	20241002	092000	365172400	51200	51200	51200	51200	12
564	20241002	091900	364558000	51300	51400	51400	51300	980
565	20241002	091800	314246700	51400	51400	51400	51400	228
566	20241002	091700	302527500	51400	51600	51600	51400	439
567	20241002	091600	279920900	51600	51800	51800	51600	665
568	20241002	091500	245538900	51800	51600	51800	51500	283
569	20241002	091400	230911500	51800	51800	51800	51800	3
570	20241002	091300	230756100	51800	51500	51800	51500	719
571	20241002	091200	193696100	51500	51500	51500	51500	10
572	20241002	091100	193181100	51400	51300	51400	51300	178
573	20241002	091000	184042600	51300	51300	51300	51200	168
574	20241002	090900	175431800	51300	51600	51600	51300	618
575	20241002	090800	143675900	51600	51500	51600	51500	176
576	20241002	090700	134598100	51500	51600	51700	51400	481
577	20241002	090600	109817400	51500	51800	51800	51500	533
578	20241002	090500	82291000	51800	51800	51900	51800	366
579	20241002	090400	63331600	51700	51700	51700	51700	58
580	20241002	090300	60333000	51700	51800	52200	51700	211
581	20241002	090200	49394100	52300	52300	52300	51700	755
582	20241002	090100	10202700	52100	52300	52500	52100	98
583	20241002	090000	5093600	52500	52600	52600	52300	97