KissMeData/003650/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184100	82519000	96900	96900	96900	96900	57
3	20241021	184000	82519000	96900	96900	96900	96900	0
4	20241021	183900	82519000	96900	96900	96900	96900	0
5	20241021	183800	82519000	96900	96900	96900	96900	0
6	20241021	183700	82519000	96900	96900	96900	96900	0
7	20241021	183600	82519000	96900	96900	96900	96900	0
8	20241021	183500	82519000	96900	96900	96900	96900	0
9	20241021	183400	82519000	96900	96900	96900	96900	0
10	20241021	183300	82519000	96900	96900	96900	96900	0
11	20241021	183200	82519000	96900	96900	96900	96900	0
12	20241021	183100	82519000	96900	96900	96900	96900	0
13	20241021	183000	82519000	96900	96900	96900	96900	0
14	20241021	182900	82519000	96900	96900	96900	96900	0
15	20241021	182800	82519000	96900	96900	96900	96900	0
16	20241021	182700	82519000	96900	96900	96900	96900	0
17	20241021	182600	82519000	96900	96900	96900	96900	0
18	20241021	182500	82519000	96900	96900	96900	96900	0
19	20241021	182400	82519000	96900	96900	96900	96900	0
20	20241021	182300	82519000	96900	96900	96900	96900	0
21	20241021	182200	82519000	96900	96900	96900	96900	0
22	20241021	182100	82519000	96900	96900	96900	96900	0
23	20241021	182000	82519000	96900	96900	96900	96900	0
24	20241021	181900	82519000	96900	96900	96900	96900	0
25	20241021	181800	82519000	96900	96900	96900	96900	0
26	20241021	181700	82519000	96900	96900	96900	96900	0
27	20241021	181600	82519000	96900	96900	96900	96900	0
28	20241021	181500	82519000	96900	96900	96900	96900	0
29	20241021	181400	82519000	96900	96900	96900	96900	0
30	20241021	181300	82519000	96900	96900	96900	96900	0
31	20241021	181200	82519000	96900	96900	96900	96900	0
32	20241021	181100	82519000	96900	96900	96900	96900	57
33	20241021	181000	82519000	96900	96900	96900	96900	0
34	20241021	180900	82519000	96900	96900	96900	96900	0
35	20241021	180800	82519000	96900	96900	96900	96900	0
36	20241021	180700	82519000	96900	96900	96900	96900	0
37	20241021	180600	82519000	96900	96900	96900	96900	0
38	20241021	180500	82519000	96900	96900	96900	96900	0
39	20241021	180400	82519000	96900	96900	96900	96900	0
40	20241021	180300	82519000	96900	96900	96900	96900	0
41	20241021	180200	82519000	96900	96900	96900	96900	0
42	20241021	180100	82519000	96900	96900	96900	96900	0
43	20241021	180000	82519000	96900	96900	96900	96900	0
44	20241021	175900	82519000	96900	96900	96900	96900	0
45	20241021	175800	82519000	96900	96900	96900	96900	0
46	20241021	175700	82519000	96900	96900	96900	96900	0
47	20241021	175600	82519000	96900	96900	96900	96900	0
48	20241021	175500	82519000	96900	96900	96900	96900	0
49	20241021	175400	82519000	96900	96900	96900	96900	0
50	20241021	175300	82519000	96900	96900	96900	96900	0
51	20241021	175200	82519000	96900	96900	96900	96900	0
52	20241021	175100	82519000	96900	96900	96900	96900	0
53	20241021	175000	82519000	96900	96900	96900	96900	0
54	20241021	174900	82519000	96900	96900	96900	96900	0
55	20241021	174800	82519000	96900	96900	96900	96900	0
56	20241021	174700	82519000	96900	96900	96900	96900	0
57	20241021	174600	82519000	96900	96900	96900	96900	0
58	20241021	174500	82519000	96900	96900	96900	96900	0
59	20241021	174400	82519000	96900	96900	96900	96900	0
60	20241021	174300	82519000	96900	96900	96900	96900	0
61	20241021	174200	82519000	96900	96900	96900	96900	0
62	20241021	174100	82519000	96900	96900	96900	96900	57
63	20241021	174000	82519000	96900	96900	96900	96900	0
64	20241021	173900	82519000	96900	96900	96900	96900	0
65	20241021	173800	82519000	96900	96900	96900	96900	0
66	20241021	173700	82519000	96900	96900	96900	96900	0
67	20241021	173600	82519000	96900	96900	96900	96900	0
68	20241021	173500	82519000	96900	96900	96900	96900	0
69	20241021	173400	82519000	96900	96900	96900	96900	0
70	20241021	173300	82519000	96900	96900	96900	96900	0
71	20241021	173200	82519000	96900	96900	96900	96900	0
72	20241021	173100	82519000	96900	96900	96900	96900	0
73	20241021	173000	82519000	96900	96900	96900	96900	0
74	20241021	172900	82519000	96900	96900	96900	96900	0
75	20241021	172800	82519000	96900	96900	96900	96900	0
76	20241021	172700	82519000	96900	96900	96900	96900	0
77	20241021	172600	82519000	96900	96900	96900	96900	0
78	20241021	172500	82519000	96900	96900	96900	96900	0
79	20241021	172400	82519000	96900	96900	96900	96900	0
80	20241021	172300	82519000	96900	96900	96900	96900	0
81	20241021	172200	82519000	96900	96900	96900	96900	0
82	20241021	172100	82519000	96900	96900	96900	96900	0
83	20241021	172000	82519000	96900	96900	96900	96900	0
84	20241021	171900	82519000	96900	96900	96900	96900	0
85	20241021	171800	82519000	96900	96900	96900	96900	0
86	20241021	171700	82519000	96900	96900	96900	96900	0
87	20241021	171600	82519000	96900	96900	96900	96900	0
88	20241021	171500	82519000	96900	96900	96900	96900	0
89	20241021	171400	82519000	96900	96900	96900	96900	0
90	20241021	171300	82519000	96900	96900	96900	96900	0
91	20241021	171200	82519000	96900	96900	96900	96900	0
92	20241021	171100	82519000	96900	96900	96900	96900	57
93	20241021	171000	82519000	96900	96900	96900	96900	0
94	20241021	170900	82519000	96900	96900	96900	96900	0
95	20241021	170800	82519000	96900	96900	96900	96900	0
96	20241021	170700	82519000	96900	96900	96900	96900	0
97	20241021	170600	82519000	96900	96900	96900	96900	0
98	20241021	170500	82519000	96900	96900	96900	96900	0
99	20241021	170400	82519000	96900	96900	96900	96900	0
100	20241021	170300	82519000	96900	96900	96900	96900	0
101	20241021	170200	82519000	96900	96900	96900	96900	0
102	20241021	170100	82519000	96900	96900	96900	96900	0
103	20241021	170000	82519000	96900	96900	96900	96900	0
104	20241021	165900	82519000	96900	96900	96900	96900	0
105	20241021	165800	82519000	96900	96900	96900	96900	0
106	20241021	165700	82519000	96900	96900	96900	96900	0
107	20241021	165600	82519000	96900	96900	96900	96900	0
108	20241021	165500	82519000	96900	96900	96900	96900	0
109	20241021	165400	82519000	96900	96900	96900	96900	0
110	20241021	165300	82519000	96900	96900	96900	96900	0
111	20241021	165200	82519000	96900	96900	96900	96900	0
112	20241021	165100	82519000	96900	96900	96900	96900	0
113	20241021	165000	82519000	96900	96900	96900	96900	0
114	20241021	164900	82519000	96900	96900	96900	96900	0
115	20241021	164800	82519000	96900	96900	96900	96900	0
116	20241021	164700	82519000	96900	96900	96900	96900	0
117	20241021	164600	82519000	96900	96900	96900	96900	0
118	20241021	164500	82519000	96900	96900	96900	96900	0
119	20241021	164400	82519000	96900	96900	96900	96900	0
120	20241021	164300	82519000	96900	96900	96900	96900	0
121	20241021	164200	82519000	96900	96900	96900	96900	0
122	20241021	164100	82519000	96900	96900	96900	96900	57
123	20241021	164000	82519000	96900	96900	96900	96900	0
124	20241021	163900	82519000	96900	96900	96900	96900	0
125	20241021	163800	82519000	96900	96900	96900	96900	0
126	20241021	163700	82519000	96900	96900	96900	96900	0
127	20241021	163600	82519000	96900	96900	96900	96900	0
128	20241021	163500	82519000	96900	96900	96900	96900	0
129	20241021	163400	82519000	96900	96900	96900	96900	0
130	20241021	163300	82519000	96900	96900	96900	96900	0
131	20241021	163200	82519000	96900	96900	96900	96900	0
132	20241021	163100	82519000	96900	96900	96900	96900	0
133	20241021	163000	82519000	96900	96900	96900	96900	0
134	20241021	162900	82519000	96900	96900	96900	96900	0
135	20241021	162800	82519000	96900	96900	96900	96900	0
136	20241021	162700	82519000	96900	96900	96900	96900	0
137	20241021	162600	82519000	96900	96900	96900	96900	0
138	20241021	162500	82519000	96900	96900	96900	96900	0
139	20241021	162400	82519000	96900	96900	96900	96900	0
140	20241021	162300	82519000	96900	96900	96900	96900	0
141	20241021	162200	82519000	96900	96900	96900	96900	0
142	20241021	162100	82519000	96900	96900	96900	96900	0
143	20241021	162000	82519000	96900	96900	96900	96900	0
144	20241021	161900	82519000	96900	96900	96900	96900	0
145	20241021	161800	82519000	96900	96900	96900	96900	0
146	20241021	161700	82519000	96900	96900	96900	96900	0
147	20241021	161600	82519000	96900	96900	96900	96900	0
148	20241021	161500	82519000	96900	96900	96900	96900	0
149	20241021	161400	82519000	96900	96900	96900	96900	0
150	20241021	161300	82519000	96900	96900	96900	96900	0
151	20241021	161200	82519000	96900	96900	96900	96900	0
152	20241021	161100	82519000	96900	96900	96900	96900	57
153	20241021	161000	82519000	96900	96900	96900	96900	0
154	20241021	160900	82519000	96900	96900	96900	96900	0
155	20241021	160800	82519000	96900	96900	96900	96900	0
156	20241021	160700	82519000	96900	96900	96900	96900	0
157	20241021	160600	82519000	96900	96900	96900	96900	0
158	20241021	160500	82519000	96900	96900	96900	96900	0
159	20241021	160400	82519000	96900	96900	96900	96900	0
160	20241021	160300	82519000	96900	96900	96900	96900	0
161	20241021	160200	82519000	96900	96900	96900	96900	0
162	20241021	160100	82519000	96900	96900	96900	96900	0
163	20241021	160000	82519000	96900	96900	96900	96900	0
164	20241021	155900	82519000	96900	96900	96900	96900	0
165	20241021	155800	82519000	96900	96900	96900	96900	0
166	20241021	155700	82519000	96900	96900	96900	96900	0
167	20241021	155600	82519000	96900	96900	96900	96900	0
168	20241021	155500	82519000	96900	96900	96900	96900	0
169	20241021	155400	82519000	96900	96900	96900	96900	0
170	20241021	155300	82519000	96900	96900	96900	96900	0
171	20241021	155200	82519000	96900	96900	96900	96900	0
172	20241021	155100	82519000	96900	96900	96900	96900	0
173	20241021	155000	82519000	96900	96900	96900	96900	0
174	20241021	154900	82519000	96900	96900	96900	96900	0
175	20241021	154800	82519000	96900	96900	96900	96900	0
176	20241021	154700	82519000	96900	96900	96900	96900	0
177	20241021	154600	82519000	96900	96900	96900	96900	0
178	20241021	154500	82519000	96900	96900	96900	96900	0
179	20241021	154400	82519000	96900	96900	96900	96900	0
180	20241021	154300	82519000	96900	96900	96900	96900	0
181	20241021	154200	82519000	96900	96900	96900	96900	0
182	20241021	154100	82519000	96900	96900	96900	96900	57
183	20241021	154000	82519000	96900	96900	96900	96900	0
184	20241021	153900	82519000	96900	96900	96900	96900	0
185	20241021	153800	82519000	96900	96900	96900	96900	0
186	20241021	153700	82519000	96900	96900	96900	96900	0
187	20241021	153600	82519000	96900	96900	96900	96900	0
188	20241021	153500	82519000	96900	96900	96900	96900	0
189	20241021	153400	82519000	96900	96900	96900	96900	0
190	20241021	153300	82519000	96900	96900	96900	96900	0
191	20241021	153200	82519000	96900	96900	96900	96900	0
192	20241021	153100	82519000	96900	96900	96900	96900	0
193	20241021	153000	82519000	96900	96900	96900	96900	57
194	20241021	152900	76995700	96700	96700	96700	96700	0
195	20241021	152800	76995700	96700	96700	96700	96700	0
196	20241021	152700	76995700	96700	96700	96700	96700	0
197	20241021	152600	76995700	96700	96700	96700	96700	0
198	20241021	152500	76995700	96700	96700	96700	96700	0
199	20241021	152400	76995700	96700	96700	96700	96700	0
200	20241021	152300	76995700	96700	96700	96700	96700	0
201	20241021	152200	76995700	96700	96700	96700	96700	0
202	20241021	152100	76995700	96700	96700	96700	96700	0
203	20241021	152000	76995700	96700	96700	96700	96700	0
204	20241021	151900	76995700	96700	96700	96700	96700	2
205	20241021	151800	76802300	96800	96800	96800	96800	0
206	20241021	151700	76802300	96800	96800	96800	96800	0
207	20241021	151600	76802300	96800	96800	96800	96800	0
208	20241021	151500	76802300	96800	96800	96800	96800	0
209	20241021	151400	76802300	96800	96800	96800	96800	0
210	20241021	151300	76802300	96800	96800	96800	96800	0
211	20241021	151200	76802300	96800	96800	96800	96800	0
212	20241021	151100	76802300	96800	96800	96800	96800	0
213	20241021	151000	76802300	96800	96800	96800	96800	4
214	20241021	150900	76415100	96800	96800	96800	96800	0
215	20241021	150800	76415100	96800	96800	96800	96800	0
216	20241021	150700	76415100	96800	96800	96800	96800	0
217	20241021	150600	76415100	96800	96800	96800	96800	0
218	20241021	150500	76415100	96800	96800	96800	96800	0
219	20241021	150400	76415100	96800	96800	96800	96800	0
220	20241021	150300	76415100	96800	96800	96800	96800	0
221	20241021	150200	76415100	96800	96800	96800	96800	0
222	20241021	150100	76415100	96800	96800	96800	96800	0
223	20241021	150000	76415100	96800	96800	96800	96800	0
224	20241021	145900	76415100	96800	96800	96800	96800	0
225	20241021	145800	76415100	96800	96800	96800	96800	0
226	20241021	145700	76415100	96800	96800	96800	96800	0
227	20241021	145600	76415100	96800	96800	96800	96800	0
228	20241021	145500	76415100	96800	96800	96800	96800	0
229	20241021	145400	76415100	96800	96800	96800	96800	0
230	20241021	145300	76415100	96800	96800	96800	96800	0
231	20241021	145200	76415100	96800	96800	96800	96800	0
232	20241021	145100	76415100	96800	96800	96800	96800	0
233	20241021	145000	76415100	96800	96800	96800	96800	0
234	20241021	144900	76415100	96800	96800	96800	96800	0
235	20241021	144800	76415100	96800	96800	96800	96800	1
236	20241021	144700	76318300	96800	96800	96800	96800	0
237	20241021	144600	76318300	96800	96800	96800	96800	0
238	20241021	144500	76318300	96800	96800	96800	96800	0
239	20241021	144400	76318300	96800	96800	96800	96800	0
240	20241021	144300	76318300	96800	96800	96800	96800	0
241	20241021	144200	76318300	96800	96800	96800	96800	0
242	20241021	144100	76318300	96800	96800	96800	96800	0
243	20241021	144000	76318300	96800	96800	96800	96800	6
244	20241021	143900	75737500	96700	96700	96700	96700	0
245	20241021	143800	75737500	96700	96700	96700	96700	0
246	20241021	143700	75737500	96700	96700	96700	96700	0
247	20241021	143600	75737500	96700	96700	96700	96700	0
248	20241021	143500	75737500	96700	96700	96700	96700	0
249	20241021	143400	75737500	96700	96700	96700	96700	0
250	20241021	143300	75737500	96700	96700	96700	96700	0
251	20241021	143200	75737500	96700	96700	96700	96700	0
252	20241021	143100	75737500	96700	96700	96700	96700	0
253	20241021	143000	75737500	96700	96700	96700	96700	0
254	20241021	142900	75737500	96700	96700	96700	96700	0
255	20241021	142800	75737500	96700	96700	96700	96700	0
256	20241021	142700	75737500	96700	96700	96700	96700	0
257	20241021	142600	75737500	96700	96700	96700	96700	0
258	20241021	142500	75737500	96700	96700	96700	96700	0
259	20241021	142400	75737500	96700	96700	96700	96700	0
260	20241021	142300	75737500	96700	96700	96700	96700	0
261	20241021	142200	75737500	96700	96700	96700	96700	0
262	20241021	142100	75737500	96700	96700	96700	96700	0
263	20241021	142000	75737500	96700	96700	96700	96700	0
264	20241021	141900	75737500	96700	96700	96700	96700	0
265	20241021	141800	75737500	96700	96700	96700	96700	0
266	20241021	141700	75737500	96700	96700	96700	96700	0
267	20241021	141600	75737500	96700	96700	96700	96700	0
268	20241021	141500	75737500	96700	96700	96700	96700	0
269	20241021	141400	75737500	96700	96700	96700	96700	2
270	20241021	141300	75544100	96700	96700	96700	96700	0
271	20241021	141200	75544100	96700	96700	96700	96700	0
272	20241021	141100	75544100	96700	96700	96700	96700	0
273	20241021	141000	75544100	96700	96700	96700	96700	0
274	20241021	140900	75544100	96700	96700	96700	96700	0
275	20241021	140800	75544100	96700	96700	96700	96700	0
276	20241021	140700	75544100	96700	96700	96700	96700	0
277	20241021	140600	75544100	96700	96700	96700	96700	0
278	20241021	140500	75544100	96700	96700	96700	96700	0
279	20241021	140400	75544100	96700	96700	96700	96700	0
280	20241021	140300	75544100	96700	96700	96700	96700	0
281	20241021	140200	75544100	96700	96700	96700	96700	0
282	20241021	140100	75544100	96700	96700	96700	96700	0
283	20241021	140000	75544100	96700	96700	96700	96700	0
284	20241021	135900	75544100	96700	96700	96700	96700	0
285	20241021	135800	75544100	96700	96700	96700	96700	0
286	20241021	135700	75544100	96700	96700	96700	96700	0
287	20241021	135600	75544100	96700	96700	96700	96700	0
288	20241021	135500	75544100	96700	96700	96700	96700	0
289	20241021	135400	75544100	96700	96700	96700	96700	0
290	20241021	135300	75544100	96700	96700	96700	96700	0
291	20241021	135200	75544100	96700	96700	96700	96700	0
292	20241021	135100	75544100	96700	96700	96700	96700	0
293	20241021	135000	75544100	96700	96700	96700	96700	0
294	20241021	134900	75544100	96700	96700	96700	96700	0
295	20241021	134800	75544100	96700	96700	96700	96700	0
296	20241021	134700	75544100	96700	96700	96700	96700	0
297	20241021	134600	75544100	96700	96700	96700	96700	0
298	20241021	134500	75544100	96700	96700	96700	96700	0
299	20241021	134400	75544100	96700	96700	96700	96700	0
300	20241021	134300	75544100	96700	96700	96700	96700	0
301	20241021	134200	75544100	96700	96700	96700	96700	1
302	20241021	134100	75447400	96800	96800	96800	96800	0
303	20241021	134000	75447400	96800	96800	96800	96800	0
304	20241021	133900	75447400	96800	96800	96800	96800	0
305	20241021	133800	75447400	96800	96800	96800	96800	0
306	20241021	133700	75447400	96800	96800	96800	96800	0
307	20241021	133600	75447400	96800	96800	96800	96800	0
308	20241021	133500	75447400	96800	96800	96800	96800	0
309	20241021	133400	75447400	96800	96800	96800	96800	0
310	20241021	133300	75447400	96800	96800	96800	96800	0
311	20241021	133200	75447400	96800	96800	96800	96800	0
312	20241021	133100	75447400	96800	96800	96800	96800	0
313	20241021	133000	75447400	96800	96800	96800	96800	0
314	20241021	132900	75447400	96800	96800	96800	96800	0
315	20241021	132800	75447400	96800	96800	96800	96800	0
316	20241021	132700	75447400	96800	96800	96800	96800	0
317	20241021	132600	75447400	96800	96800	96800	96800	0
318	20241021	132500	75447400	96800	96800	96800	96800	0
319	20241021	132400	75447400	96800	96800	96800	96800	0
320	20241021	132300	75447400	96800	96800	96800	96800	0
321	20241021	132200	75447400	96800	96800	96800	96800	0
322	20241021	132100	75447400	96800	96800	96800	96800	0
323	20241021	132000	75447400	96800	96800	96800	96800	0
324	20241021	131900	75447400	96800	96800	96800	96800	2
325	20241021	131800	75253800	96700	96900	96900	96700	53
326	20241021	131700	70128500	97000	97000	97000	97000	2
327	20241021	131600	69934500	96800	96800	96800	96800	0
328	20241021	131500	69934500	96800	96800	96800	96800	0
329	20241021	131400	69934500	96800	96800	96800	96800	0
330	20241021	131300	69934500	96800	96800	96800	96800	0
331	20241021	131200	69934500	96800	96800	96800	96800	0
332	20241021	131100	69934500	96800	96800	96800	96800	0
333	20241021	131000	69934500	96800	96800	96800	96800	0
334	20241021	130900	69934500	96800	96800	96800	96800	0
335	20241021	130800	69934500	96800	96800	96800	96800	0
336	20241021	130700	69934500	96800	96800	96800	96800	0
337	20241021	130600	69934500	96800	96800	96800	96800	0
338	20241021	130500	69934500	96800	96800	96800	96800	0
339	20241021	130400	69934500	96800	96800	96800	96800	0
340	20241021	130300	69934500	96800	96800	96800	96800	0
341	20241021	130200	69934500	96800	96800	96800	96800	0
342	20241021	130100	69934500	96800	96800	96800	96800	0
343	20241021	130000	69934500	96800	96800	96800	96800	0
344	20241021	125900	69934500	96800	96800	96800	96800	0
345	20241021	125800	69934500	96800	96800	96800	96800	0
346	20241021	125700	69934500	96800	96800	96800	96800	0
347	20241021	125600	69934500	96800	96800	96800	96800	0
348	20241021	125500	69934500	96800	96800	96800	96800	0
349	20241021	125400	69934500	96800	96800	96800	96800	0
350	20241021	125300	69934500	96800	96800	96800	96800	0
351	20241021	125200	69934500	96800	96800	96800	96800	0
352	20241021	125100	69934500	96800	96800	96800	96800	0
353	20241021	125000	69934500	96800	96800	96800	96800	0
354	20241021	124900	69934500	96800	96800	96800	96800	0
355	20241021	124800	69934500	96800	96800	96800	96800	0
356	20241021	124700	69934500	96800	96800	96800	96800	0
357	20241021	124600	69934500	96800	96800	96800	96800	0
358	20241021	124500	69934500	96800	96800	96800	96800	0
359	20241021	124400	69934500	96800	96800	96800	96800	0
360	20241021	124300	69934500	96800	96800	96800	96800	0
361	20241021	124200	69934500	96800	96800	96800	96800	0
362	20241021	124100	69934500	96800	96800	96800	96800	0
363	20241021	124000	69934500	96800	96800	96800	96800	0
364	20241021	123900	69934500	96800	96800	96800	96800	0
365	20241021	123800	69934500	96800	96800	96800	96800	0
366	20241021	123700	69934500	96800	96800	96800	96800	0
367	20241021	123600	69934500	96800	96800	96800	96800	0
368	20241021	123500	69934500	96800	96800	96800	96800	0
369	20241021	123400	69934500	96800	96800	96800	96800	0
370	20241021	123300	69934500	96800	96800	96800	96800	0
371	20241021	123200	69934500	96800	96800	96800	96800	0
372	20241021	123100	69934500	96800	96800	96800	96800	0
373	20241021	123000	69934500	96800	96800	96800	96800	0
374	20241021	122900	69934500	96800	96800	96800	96800	1
375	20241021	122800	69837700	96800	96800	96800	96800	0
376	20241021	122700	69837700	96800	96800	96800	96800	0
377	20241021	122600	69837700	96800	97000	97000	96800	180
378	20241021	122500	52393300	97200	97200	97200	97200	0
379	20241021	122400	52393300	97200	97200	97200	97200	0
380	20241021	122300	52393300	97200	97200	97200	97200	0
381	20241021	122200	52393300	97200	97200	97200	97200	0
382	20241021	122100	52393300	97200	97200	97200	97200	0
383	20241021	122000	52393300	97200	97200	97200	97200	0
384	20241021	121900	52393300	97200	97200	97200	97200	0
385	20241021	121800	52393300	97200	97200	97200	97200	0
386	20241021	121700	52393300	97200	97200	97200	97200	1
387	20241021	121600	52296100	97100	97100	97100	97100	0
388	20241021	121500	52296100	97100	97100	97100	97100	0
389	20241021	121400	52296100	97100	97100	97100	97100	0
390	20241021	121300	52296100	97100	97100	97100	97100	0
391	20241021	121200	52296100	97100	97100	97100	97100	0
392	20241021	121100	52296100	97100	97100	97100	97100	0
393	20241021	121000	52296100	97100	97100	97100	97100	0
394	20241021	120900	52296100	97100	97100	97100	97100	0
395	20241021	120800	52296100	97100	97100	97100	97100	1
396	20241021	120700	52199000	96800	96800	96800	96800	0
397	20241021	120600	52199000	96800	96800	96800	96800	0
398	20241021	120500	52199000	96800	96800	96800	96800	0
399	20241021	120400	52199000	96800	96800	96800	96800	0
400	20241021	120300	52199000	96800	96800	96800	96800	0
401	20241021	120200	52199000	96800	96800	96800	96800	0
402	20241021	120100	52199000	96800	96800	96800	96800	0
403	20241021	120000	52199000	96800	96800	96800	96800	0
404	20241021	115900	52199000	96800	96800	96800	96800	0
405	20241021	115800	52199000	96800	96800	96800	96800	0
406	20241021	115700	52199000	96800	96800	96800	96800	0
407	20241021	115600	52199000	96800	96800	96800	96800	0
408	20241021	115500	52199000	96800	96800	96800	96800	0
409	20241021	115400	52199000	96800	96800	96800	96800	0
410	20241021	115300	52199000	96800	96800	96800	96800	0
411	20241021	115200	52199000	96800	96800	96800	96800	0
412	20241021	115100	52199000	96800	96800	96800	96800	0
413	20241021	115000	52199000	96800	96800	96800	96800	0
414	20241021	114900	52199000	96800	96800	96800	96800	0
415	20241021	114800	52199000	96800	96800	96800	96800	0
416	20241021	114700	52199000	96800	96800	96800	96800	0
417	20241021	114600	52199000	96800	96800	96800	96800	0
418	20241021	114500	52199000	96800	96800	96800	96800	0
419	20241021	114400	52199000	96800	96800	96800	96800	0
420	20241021	114300	52199000	96800	96800	96800	96800	0
421	20241021	114200	52199000	96800	96800	96800	96800	0
422	20241021	114100	52199000	96800	96800	96800	96800	0
423	20241021	114000	52199000	96800	96800	96800	96800	0
424	20241021	113900	52199000	96800	96800	96800	96800	0
425	20241021	113800	52199000	96800	96800	96800	96800	0
426	20241021	113700	52199000	96800	96800	96800	96800	0
427	20241021	113600	52199000	96800	96800	96800	96800	0
428	20241021	113500	52199000	96800	96800	96800	96800	0
429	20241021	113400	52199000	96800	96800	96800	96800	0
430	20241021	113300	52199000	96800	96800	96800	96800	0
431	20241021	113200	52199000	96800	96800	96800	96800	0
432	20241021	113100	52199000	96800	96800	96800	96800	0
433	20241021	113000	52199000	96800	96800	96800	96800	0
434	20241021	112900	52199000	96800	96800	96800	96800	0
435	20241021	112800	52199000	96800	96800	96800	96800	0
436	20241021	112700	52199000	96800	96800	96800	96800	0
437	20241021	112600	52199000	96800	96800	96800	96800	0
438	20241021	112500	52199000	96800	96800	96800	96800	0
439	20241021	112400	52199000	96800	96800	96800	96800	0
440	20241021	112300	52199000	96800	96800	96800	96800	0
441	20241021	112200	52199000	96800	96800	96800	96800	0
442	20241021	112100	52199000	96800	96800	96800	96800	0
443	20241021	112000	52199000	96800	96800	96800	96800	0
444	20241021	111900	52199000	96800	96800	96800	96800	0
445	20241021	111800	52199000	96800	96800	96800	96800	0
446	20241021	111700	52199000	96800	96800	96800	96800	0
447	20241021	111600	52199000	96800	96800	96800	96800	0
448	20241021	111500	52199000	96800	96800	96800	96800	0
449	20241021	111400	52199000	96800	96800	96800	96800	0
450	20241021	111300	52199000	96800	96800	96800	96800	0
451	20241021	111200	52199000	96800	96800	96800	96800	0
452	20241021	111100	52199000	96800	96800	96800	96800	0
453	20241021	111000	52199000	96800	96800	96800	96800	0
454	20241021	110900	52199000	96800	96800	96800	96800	0
455	20241021	110800	52199000	96800	96800	96800	96800	0
456	20241021	110700	52199000	96800	96800	96800	96800	0
457	20241021	110600	52199000	96800	96800	96800	96800	0
458	20241021	110500	52199000	96800	96800	96800	96800	0
459	20241021	110400	52199000	96800	96800	96800	96800	0
460	20241021	110300	52199000	96800	96800	96800	96800	0
461	20241021	110200	52199000	96800	96800	96800	96800	2
462	20241021	110100	52005400	96900	96900	96900	96900	0
463	20241021	110000	52005400	96900	96900	96900	96900	1
464	20241021	105900	51908500	97000	97000	97000	97000	0
465	20241021	105800	51908500	97000	97000	97000	97000	0
466	20241021	105700	51908500	97000	97000	97000	97000	0
467	20241021	105600	51908500	97000	97000	97000	97000	0
468	20241021	105500	51908500	97000	97000	97000	97000	0
469	20241021	105400	51908500	97000	96800	97000	96800	102
470	20241021	105300	42031300	97000	97100	97100	97000	108
471	20241021	105200	31551400	97300	97300	97300	97300	0
472	20241021	105100	31551400	97300	97300	97300	97300	0
473	20241021	105000	31551400	97300	97300	97300	97300	0
474	20241021	104900	31551400	97300	97300	97300	97300	4
475	20241021	104800	31162200	97400	97400	97400	97400	0
476	20241021	104700	31162200	97400	97400	97400	97400	0
477	20241021	104600	31162200	97400	97400	97400	97400	0
478	20241021	104500	31162200	97400	97400	97400	97400	0
479	20241021	104400	31162200	97400	97400	97400	97400	0
480	20241021	104300	31162200	97400	97400	97400	97400	0
481	20241021	104200	31162200	97400	97400	97400	97400	0
482	20241021	104100	31162200	97400	97400	97400	97400	0
483	20241021	104000	31162200	97400	97400	97400	97400	0
484	20241021	103900	31162200	97400	97400	97400	97400	3
485	20241021	103800	30870000	97600	97600	97600	97600	0
486	20241021	103700	30870000	97600	97600	97600	97600	0
487	20241021	103600	30870000	97600	97800	97800	97600	85
488	20241021	103500	22572000	98000	98000	98000	98000	0
489	20241021	103400	22572000	98000	98000	98000	98000	0
490	20241021	103300	22572000	98000	98000	98000	98000	5
491	20241021	103200	22082000	98000	98000	98000	98000	0
492	20241021	103100	22082000	98000	98000	98000	98000	0
493	20241021	103000	22082000	98000	98000	98000	98000	0
494	20241021	102900	22082000	98000	97800	98000	97800	3
495	20241021	102800	21788200	97600	97600	97600	97600	0
496	20241021	102700	21788200	97600	97600	97600	97600	0
497	20241021	102600	21788200	97600	97600	97600	97600	0
498	20241021	102500	21788200	97600	97600	97600	97600	0
499	20241021	102400	21788200	97600	97600	97600	97600	0
500	20241021	102300	21788200	97600	97600	97600	97600	0
501	20241021	102200	21788200	97600	97500	97600	97500	2
502	20241021	102100	21593100	97500	97500	97500	97500	0
503	20241021	102000	21593100	97500	97500	97500	97500	2
504	20241021	101900	21398100	97400	97400	97400	97400	0
505	20241021	101800	21398100	97400	97400	97400	97400	0
506	20241021	101700	21398100	97400	97400	97400	97400	0
507	20241021	101600	21398100	97400	97400	97400	97400	0
508	20241021	101500	21398100	97400	97400	97400	97400	0
509	20241021	101400	21398100	97400	97400	97400	97400	0
510	20241021	101300	21398100	97400	97400	97400	97400	0
511	20241021	101200	21398100	97400	97400	97400	97400	0
512	20241021	101100	21398100	97400	97400	97400	97400	0
513	20241021	101000	21398100	97400	97400	97400	97400	0
514	20241021	100900	21398100	97400	97400	97400	97400	0
515	20241021	100800	21398100	97400	97400	97400	97400	0
516	20241021	100700	21398100	97400	97400	97400	97400	0
517	20241021	100600	21398100	97400	97400	97400	97400	0
518	20241021	100500	21398100	97400	97400	97400	97400	0
519	20241021	100400	21398100	97400	97400	97400	97400	0
520	20241021	100300	21398100	97400	97400	97400	97400	0
521	20241021	100200	21398100	97400	97400	97400	97400	0
522	20241021	100100	21398100	97400	97400	97400	97400	0
523	20241021	100000	21398100	97400	97400	97400	97400	1
524	20241021	095900	21300700	97300	97300	97300	97300	0
525	20241021	095800	21300700	97300	97300	97300	97300	0
526	20241021	095700	21300700	97300	97300	97300	97300	0
527	20241021	095600	21300700	97300	97300	97300	97300	0
528	20241021	095500	21300700	97300	97300	97300	97300	0
529	20241021	095400	21300700	97300	97300	97300	97300	0
530	20241021	095300	21300700	97300	97300	97300	97300	0
531	20241021	095200	21300700	97300	97300	97300	97300	0
532	20241021	095100	21300700	97300	97300	97300	97300	0
533	20241021	095000	21300700	97300	97300	97300	97300	0
534	20241021	094900	21300700	97300	97300	97300	97300	0
535	20241021	094800	21300700	97300	97300	97300	97300	0
536	20241021	094700	21300700	97300	97300	97300	97300	0
537	20241021	094600	21300700	97300	97300	97300	97300	0
538	20241021	094500	21300700	97300	97300	97300	97300	0
539	20241021	094400	21300700	97300	97300	97300	97300	0
540	20241021	094300	21300700	97300	97300	97300	97300	0
541	20241021	094200	21300700	97300	97300	97300	97300	0
542	20241021	094100	21300700	97300	97300	97300	97300	0
543	20241021	094000	21300700	97300	97300	97300	97300	0
544	20241021	093900	21300700	97300	97300	97300	97300	0
545	20241021	093800	21300700	97300	97300	97300	97300	2
546	20241021	093700	21106100	97400	97400	97400	97400	0
547	20241021	093600	21106100	97400	97400	97400	97400	0
548	20241021	093500	21106100	97400	97400	97400	97400	3
549	20241021	093400	20813900	97100	98200	98200	97100	19
550	20241021	093300	18965800	98000	97800	98000	97800	3
551	20241021	093200	18672200	97800	97500	97800	97500	7
552	20241021	093100	17988300	97300	97300	97300	97300	0
553	20241021	093000	17988300	97300	97300	97300	97300	0
554	20241021	092900	17988300	97300	97300	97300	97300	0
555	20241021	092800	17988300	97300	97300	97300	97300	0
556	20241021	092700	17988300	97300	97300	97300	97300	0
557	20241021	092600	17988300	97300	97300	97300	97300	0
558	20241021	092500	17988300	97300	97300	97300	97300	2
559	20241021	092400	17793700	97300	97100	97300	97100	153
560	20241021	092300	2916000	97000	97000	97000	97000	0
561	20241021	092200	2916000	97000	97000	97000	97000	0
562	20241021	092100	2916000	97000	97000	97000	97000	0
563	20241021	092000	2916000	97000	97000	97000	97000	0
564	20241021	091900	2916000	97000	97000	97000	97000	0
565	20241021	091800	2916000	97000	97000	97000	97000	13
566	20241021	091700	1655000	97000	97000	97000	97000	0
567	20241021	091600	1655000	97000	97000	97000	97000	0
568	20241021	091500	1655000	97000	97000	97000	97000	0
569	20241021	091400	1655000	97000	97000	97000	97000	0
570	20241021	091300	1655000	97000	97000	97000	97000	1
571	20241021	091200	1558000	97100	97100	97100	97100	0
572	20241021	091100	1558000	97100	97100	97100	97100	2
573	20241021	091000	1363800	97100	97100	97100	97100	2
574	20241021	090900	1169600	97800	97800	97800	97800	5
575	20241021	090800	680600	97800	97800	97800	97800	0
576	20241021	090700	680600	97800	97800	97800	97800	0
577	20241021	090600	680600	97800	97800	97800	97800	0
578	20241021	090500	680600	97800	97800	97800	97800	0
579	20241021	090400	680600	97800	97800	97800	97800	0
580	20241021	090300	680600	97800	97800	97800	97800	0
581	20241021	090200	680600	97800	97800	97800	97800	0
582	20241021	090100	680600	97800	97800	97800	97800	0
583	20241021	090000	680600	97800	97000	97800	97000	7