KissMeData/009970/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185400	735830200	89300	89300	89300	89300	656
3	20241015	185300	735830200	89300	89300	89300	89300	0
4	20241015	185200	735830200	89300	89300	89300	89300	0
5	20241015	185100	735830200	89300	89300	89300	89300	0
6	20241015	185000	735830200	89300	89300	89300	89300	0
7	20241015	184900	735830200	89300	89300	89300	89300	0
8	20241015	184800	735830200	89300	89300	89300	89300	0
9	20241015	184700	735830200	89300	89300	89300	89300	0
10	20241015	184600	735830200	89300	89300	89300	89300	0
11	20241015	184500	735830200	89300	89300	89300	89300	0
12	20241015	184400	735830200	89300	89300	89300	89300	0
13	20241015	184300	735830200	89300	89300	89300	89300	0
14	20241015	184200	735830200	89300	89300	89300	89300	0
15	20241015	184100	735830200	89300	89300	89300	89300	0
16	20241015	184000	735830200	89300	89300	89300	89300	0
17	20241015	183900	735830200	89300	89300	89300	89300	0
18	20241015	183800	735830200	89300	89300	89300	89300	0
19	20241015	183700	735830200	89300	89300	89300	89300	0
20	20241015	183600	735830200	89300	89300	89300	89300	0
21	20241015	183500	735830200	89300	89300	89300	89300	0
22	20241015	183400	735830200	89300	89300	89300	89300	0
23	20241015	183300	735830200	89300	89300	89300	89300	0
24	20241015	183200	735830200	89300	89300	89300	89300	0
25	20241015	183100	735830200	89300	89300	89300	89300	0
26	20241015	183000	735830200	89300	89300	89300	89300	0
27	20241015	182900	735830200	89300	89300	89300	89300	0
28	20241015	182800	735830200	89300	89300	89300	89300	0
29	20241015	182700	735830200	89300	89300	89300	89300	0
30	20241015	182600	735830200	89300	89300	89300	89300	0
31	20241015	182500	735830200	89300	89300	89300	89300	0
32	20241015	182400	735830200	89300	89300	89300	89300	656
33	20241015	182300	735830200	89300	89300	89300	89300	0
34	20241015	182200	735830200	89300	89300	89300	89300	0
35	20241015	182100	735830200	89300	89300	89300	89300	0
36	20241015	182000	735830200	89300	89300	89300	89300	0
37	20241015	181900	735830200	89300	89300	89300	89300	0
38	20241015	181800	735830200	89300	89300	89300	89300	0
39	20241015	181700	735830200	89300	89300	89300	89300	0
40	20241015	181600	735830200	89300	89300	89300	89300	0
41	20241015	181500	735830200	89300	89300	89300	89300	0
42	20241015	181400	735830200	89300	89300	89300	89300	0
43	20241015	181300	735830200	89300	89300	89300	89300	0
44	20241015	181200	735830200	89300	89300	89300	89300	0
45	20241015	181100	735830200	89300	89300	89300	89300	0
46	20241015	181000	735830200	89300	89300	89300	89300	0
47	20241015	180900	735830200	89300	89300	89300	89300	0
48	20241015	180800	735830200	89300	89300	89300	89300	0
49	20241015	180700	735830200	89300	89300	89300	89300	0
50	20241015	180600	735830200	89300	89300	89300	89300	0
51	20241015	180500	735830200	89300	89300	89300	89300	0
52	20241015	180400	735830200	89300	89300	89300	89300	0
53	20241015	180300	735830200	89300	89300	89300	89300	0
54	20241015	180200	735830200	89300	89300	89300	89300	0
55	20241015	180100	735830200	89300	89300	89300	89300	0
56	20241015	180000	735830200	89300	89300	89300	89300	0
57	20241015	175900	735830200	89300	89300	89300	89300	0
58	20241015	175800	735830200	89300	89300	89300	89300	0
59	20241015	175700	735830200	89300	89300	89300	89300	0
60	20241015	175600	735830200	89300	89300	89300	89300	0
61	20241015	175500	735830200	89300	89300	89300	89300	0
62	20241015	175400	735830200	89300	89300	89300	89300	656
63	20241015	175300	735830200	89300	89300	89300	89300	0
64	20241015	175200	735830200	89300	89300	89300	89300	0
65	20241015	175100	735830200	89300	89300	89300	89300	0
66	20241015	175000	735830200	89300	89300	89300	89300	0
67	20241015	174900	735830200	89300	89300	89300	89300	0
68	20241015	174800	735830200	89300	89300	89300	89300	0
69	20241015	174700	735830200	89300	89300	89300	89300	0
70	20241015	174600	735830200	89300	89300	89300	89300	0
71	20241015	174500	735830200	89300	89300	89300	89300	0
72	20241015	174400	735830200	89300	89300	89300	89300	0
73	20241015	174300	735830200	89300	89300	89300	89300	0
74	20241015	174200	735830200	89300	89300	89300	89300	0
75	20241015	174100	735830200	89300	89300	89300	89300	0
76	20241015	174000	735830200	89300	89300	89300	89300	0
77	20241015	173900	735830200	89300	89300	89300	89300	0
78	20241015	173800	735830200	89300	89300	89300	89300	0
79	20241015	173700	735830200	89300	89300	89300	89300	0
80	20241015	173600	735830200	89300	89300	89300	89300	0
81	20241015	173500	735830200	89300	89300	89300	89300	0
82	20241015	173400	735830200	89300	89300	89300	89300	0
83	20241015	173300	735830200	89300	89300	89300	89300	0
84	20241015	173200	735830200	89300	89300	89300	89300	0
85	20241015	173100	735830200	89300	89300	89300	89300	0
86	20241015	173000	735830200	89300	89300	89300	89300	0
87	20241015	172900	735830200	89300	89300	89300	89300	0
88	20241015	172800	735830200	89300	89300	89300	89300	0
89	20241015	172700	735830200	89300	89300	89300	89300	0
90	20241015	172600	735830200	89300	89300	89300	89300	0
91	20241015	172500	735830200	89300	89300	89300	89300	0
92	20241015	172400	735830200	89300	89300	89300	89300	656
93	20241015	172300	735830200	89300	89300	89300	89300	0
94	20241015	172200	735830200	89300	89300	89300	89300	0
95	20241015	172100	735830200	89300	89300	89300	89300	0
96	20241015	172000	735830200	89300	89300	89300	89300	0
97	20241015	171900	735830200	89300	89300	89300	89300	0
98	20241015	171800	735830200	89300	89300	89300	89300	0
99	20241015	171700	735830200	89300	89300	89300	89300	0
100	20241015	171600	735830200	89300	89300	89300	89300	0
101	20241015	171500	735830200	89300	89300	89300	89300	0
102	20241015	171400	735830200	89300	89300	89300	89300	0
103	20241015	171300	735830200	89300	89300	89300	89300	0
104	20241015	171200	735830200	89300	89300	89300	89300	0
105	20241015	171100	735830200	89300	89300	89300	89300	0
106	20241015	171000	735830200	89300	89300	89300	89300	0
107	20241015	170900	735830200	89300	89300	89300	89300	0
108	20241015	170800	735830200	89300	89300	89300	89300	0
109	20241015	170700	735830200	89300	89300	89300	89300	0
110	20241015	170600	735830200	89300	89300	89300	89300	0
111	20241015	170500	735830200	89300	89300	89300	89300	0
112	20241015	170400	735830200	89300	89300	89300	89300	0
113	20241015	170300	735830200	89300	89300	89300	89300	0
114	20241015	170200	735830200	89300	89300	89300	89300	0
115	20241015	170100	735830200	89300	89300	89300	89300	0
116	20241015	170000	735830200	89300	89300	89300	89300	0
117	20241015	165900	735830200	89300	89300	89300	89300	0
118	20241015	165800	735830200	89300	89300	89300	89300	0
119	20241015	165700	735830200	89300	89300	89300	89300	0
120	20241015	165600	735830200	89300	89300	89300	89300	0
121	20241015	165500	735830200	89300	89300	89300	89300	0
122	20241015	165400	735830200	89300	89300	89300	89300	656
123	20241015	165300	735830200	89300	89300	89300	89300	0
124	20241015	165200	735830200	89300	89300	89300	89300	0
125	20241015	165100	735830200	89300	89300	89300	89300	0
126	20241015	165000	735830200	89300	89300	89300	89300	0
127	20241015	164900	735830200	89300	89300	89300	89300	0
128	20241015	164800	735830200	89300	89300	89300	89300	0
129	20241015	164700	735830200	89300	89300	89300	89300	0
130	20241015	164600	735830200	89300	89300	89300	89300	0
131	20241015	164500	735830200	89300	89300	89300	89300	0
132	20241015	164400	735830200	89300	89300	89300	89300	0
133	20241015	164300	735830200	89300	89300	89300	89300	0
134	20241015	164200	735830200	89300	89300	89300	89300	0
135	20241015	164100	735830200	89300	89300	89300	89300	0
136	20241015	164000	735830200	89300	89300	89300	89300	0
137	20241015	163900	735830200	89300	89300	89300	89300	0
138	20241015	163800	735830200	89300	89300	89300	89300	0
139	20241015	163700	735830200	89300	89300	89300	89300	0
140	20241015	163600	735830200	89300	89300	89300	89300	0
141	20241015	163500	735830200	89300	89300	89300	89300	0
142	20241015	163400	735830200	89300	89300	89300	89300	0
143	20241015	163300	735830200	89300	89300	89300	89300	0
144	20241015	163200	735830200	89300	89300	89300	89300	0
145	20241015	163100	735830200	89300	89300	89300	89300	0
146	20241015	163000	735830200	89300	89300	89300	89300	0
147	20241015	162900	735830200	89300	89300	89300	89300	0
148	20241015	162800	735830200	89300	89300	89300	89300	0
149	20241015	162700	735830200	89300	89300	89300	89300	0
150	20241015	162600	735830200	89300	89300	89300	89300	0
151	20241015	162500	735830200	89300	89300	89300	89300	0
152	20241015	162400	735830200	89300	89300	89300	89300	656
153	20241015	162300	735830200	89300	89300	89300	89300	0
154	20241015	162200	735830200	89300	89300	89300	89300	0
155	20241015	162100	735830200	89300	89300	89300	89300	0
156	20241015	162000	735830200	89300	89300	89300	89300	0
157	20241015	161900	735830200	89300	89300	89300	89300	0
158	20241015	161800	735830200	89300	89300	89300	89300	0
159	20241015	161700	735830200	89300	89300	89300	89300	0
160	20241015	161600	735830200	89300	89300	89300	89300	0
161	20241015	161500	735830200	89300	89300	89300	89300	0
162	20241015	161400	735830200	89300	89300	89300	89300	0
163	20241015	161300	735830200	89300	89300	89300	89300	0
164	20241015	161200	735830200	89300	89300	89300	89300	0
165	20241015	161100	735830200	89300	89300	89300	89300	0
166	20241015	161000	735830200	89300	89300	89300	89300	0
167	20241015	160900	735830200	89300	89300	89300	89300	0
168	20241015	160800	735830200	89300	89300	89300	89300	0
169	20241015	160700	735830200	89300	89300	89300	89300	0
170	20241015	160600	735830200	89300	89300	89300	89300	0
171	20241015	160500	735830200	89300	89300	89300	89300	0
172	20241015	160400	735830200	89300	89300	89300	89300	0
173	20241015	160300	735830200	89300	89300	89300	89300	0
174	20241015	160200	735830200	89300	89300	89300	89300	0
175	20241015	160100	735830200	89300	89300	89300	89300	0
176	20241015	160000	735830200	89300	89300	89300	89300	0
177	20241015	155900	735830200	89300	89300	89300	89300	0
178	20241015	155800	735830200	89300	89300	89300	89300	0
179	20241015	155700	735830200	89300	89300	89300	89300	0
180	20241015	155600	735830200	89300	89300	89300	89300	0
181	20241015	155500	735830200	89300	89300	89300	89300	0
182	20241015	155400	735830200	89300	89300	89300	89300	656
183	20241015	155300	735830200	89300	89300	89300	89300	0
184	20241015	155200	735830200	89300	89300	89300	89300	0
185	20241015	155100	735830200	89300	89300	89300	89300	0
186	20241015	155000	735830200	89300	89300	89300	89300	0
187	20241015	154900	735830200	89300	89300	89300	89300	0
188	20241015	154800	735830200	89300	89300	89300	89300	0
189	20241015	154700	735830200	89300	89300	89300	89300	0
190	20241015	154600	735830200	89300	89300	89300	89300	0
191	20241015	154500	735830200	89300	89300	89300	89300	0
192	20241015	154400	735830200	89300	89300	89300	89300	0
193	20241015	154300	735830200	89300	89300	89300	89300	0
194	20241015	154200	735830200	89300	89300	89300	89300	0
195	20241015	154100	735830200	89300	89300	89300	89300	0
196	20241015	154000	735830200	89300	89300	89300	89300	0
197	20241015	153900	735830200	89300	89300	89300	89300	0
198	20241015	153800	735830200	89300	89300	89300	89300	0
199	20241015	153700	735830200	89300	89300	89300	89300	0
200	20241015	153600	735830200	89300	89300	89300	89300	0
201	20241015	153500	735830200	89300	89300	89300	89300	0
202	20241015	153400	735830200	89300	89300	89300	89300	0
203	20241015	153300	735830200	89300	89300	89300	89300	0
204	20241015	153200	735830200	89300	89300	89300	89300	0
205	20241015	153100	735830200	89300	89300	89300	89300	0
206	20241015	153000	735830200	89300	89300	89300	89300	656
207	20241015	152900	677249400	88500	88500	88500	88500	0
208	20241015	152800	677249400	88500	88500	88500	88500	0
209	20241015	152700	677249400	88500	88500	88500	88500	0
210	20241015	152600	677249400	88500	88500	88500	88500	0
211	20241015	152500	677249400	88500	88500	88500	88500	0
212	20241015	152400	677249400	88500	88500	88500	88500	0
213	20241015	152300	677249400	88500	88500	88500	88500	0
214	20241015	152200	677249400	88500	88500	88500	88500	0
215	20241015	152100	677249400	88500	88500	88500	88500	0
216	20241015	152000	677249400	88500	88500	88500	88500	0
217	20241015	151900	677249400	88500	89000	89100	88500	140
218	20241015	151800	664779500	89000	89000	89000	88700	22
219	20241015	151700	662825100	89000	88900	89000	88700	42
220	20241015	151600	659095800	88700	88700	89100	88700	21
221	20241015	151500	657231000	89100	89100	89100	88700	24
222	20241015	151400	655094400	89100	89100	89100	89100	29
223	20241015	151300	652510500	89000	89000	89000	88800	18
224	20241015	151200	650910100	89000	89100	89100	89000	7
225	20241015	151100	650286800	89100	89000	89100	89000	21
226	20241015	151000	648417100	89000	89000	89000	89000	6
227	20241015	150900	647883100	89000	89000	89000	88900	16
228	20241015	150800	646459500	89000	89000	89000	88600	14
229	20241015	150700	645217100	89000	89000	89000	89000	0
230	20241015	150600	645217100	89000	89000	89000	89000	1
231	20241015	150500	645128100	89000	88500	89000	88500	49
232	20241015	150400	640784600	88500	88400	88500	88300	107
233	20241015	150300	631322000	88400	88400	88400	88300	17
234	20241015	150200	629819900	88400	88300	88400	88300	8
235	20241015	150100	629113300	88500	88500	88500	88500	6
236	20241015	150000	628582300	88500	88300	88500	88300	7
237	20241015	145900	627963200	88400	88300	88400	88300	10
238	20241015	145800	627080100	88500	88400	88500	88300	29
239	20241015	145700	624515700	88500	88300	88500	88300	21
240	20241015	145600	622659600	88700	88800	88800	88400	175
241	20241015	145500	607145800	88900	88900	88900	88900	0
242	20241015	145400	607145800	88900	88900	88900	88900	2
243	20241015	145300	606968000	88900	88900	88900	88900	1
244	20241015	145200	606879100	88900	88800	88900	88800	3
245	20241015	145100	606612500	88900	88900	88900	88900	14
246	20241015	145000	605367900	89200	89200	89200	89200	0
247	20241015	144900	605367900	89200	89200	89200	89200	1
248	20241015	144800	605278700	88800	88900	89200	88800	197
249	20241015	144700	587764000	89200	89200	89200	89200	5
250	20241015	144600	587318000	89200	89200	89200	89200	3
251	20241015	144500	587050400	88800	89200	89200	88800	4
252	20241015	144400	586694000	89200	89200	89200	89200	9
253	20241015	144300	585891200	89000	88600	89000	88500	180
254	20241015	144200	569936700	88600	88600	88600	88600	1
255	20241015	144100	569848100	88600	88600	88600	88500	21
256	20241015	144000	567988200	88600	88600	88600	88600	0
257	20241015	143900	567988200	88600	88600	88600	88600	2
258	20241015	143800	567811000	88600	88600	88600	88600	92
259	20241015	143700	559659800	88600	88600	88600	88600	27
260	20241015	143600	557267600	88600	88600	88600	88600	29
261	20241015	143500	554698200	88600	88600	88600	88600	2
262	20241015	143400	554521000	88500	88600	88600	88500	7
263	20241015	143300	553901400	88600	88400	88600	88400	2
264	20241015	143200	553724400	88600	88600	88600	88600	30
265	20241015	143100	551066400	88500	88600	88600	88500	101
266	20241015	143000	542125400	88600	88700	88700	88600	17
267	20241015	142900	540619100	88600	88700	88700	88600	33
268	20241015	142800	537695200	88700	88700	88700	88700	2
269	20241015	142700	537517800	88700	88700	88700	88700	1
270	20241015	142600	537429100	88700	88700	88700	88700	0
271	20241015	142500	537429100	88700	88700	88700	88700	25
272	20241015	142400	535211600	88800	88800	88800	88800	2
273	20241015	142300	535034000	88600	88700	88700	88600	17
274	20241015	142200	533526700	88700	89000	89000	88700	48
275	20241015	142100	529261900	89000	89000	89000	89000	0
276	20241015	142000	529261900	89000	89000	89000	89000	0
277	20241015	141900	529261900	89000	89000	89000	89000	1
278	20241015	141800	529172900	88600	88600	88600	88600	10
279	20241015	141700	528286900	89000	89000	89000	89000	1
280	20241015	141600	528197900	88700	88700	88700	88700	0
281	20241015	141500	528197900	88700	88700	88700	88700	21
282	20241015	141400	526335200	89000	88700	89000	88600	30
283	20241015	141300	523674600	89000	89000	89000	89000	1
284	20241015	141200	523585600	88600	88600	88600	88600	0
285	20241015	141100	523585600	88600	88600	88600	88600	0
286	20241015	141000	523585600	88600	88600	88600	88600	0
287	20241015	140900	523585600	88600	89000	89000	88600	39
288	20241015	140800	520126100	89000	89000	89000	89000	4
289	20241015	140700	519770100	89000	89000	89000	89000	3
290	20241015	140600	519503100	89000	88500	89000	88500	13
291	20241015	140500	518351100	89000	89000	89000	89000	0
292	20241015	140400	518351100	89000	88400	89000	88400	62
293	20241015	140300	512833700	89000	88600	89000	88600	84
294	20241015	140200	505386700	88600	88500	88600	88400	288
295	20241015	140100	479898000	88400	88400	88500	88400	79
296	20241015	140000	472912400	88500	88400	88500	88400	12
297	20241015	135900	471850900	88500	88500	88500	88500	1
298	20241015	135800	471762400	88500	88500	88500	88500	1
299	20241015	135700	471673900	88500	88500	88500	88500	0
300	20241015	135600	471673900	88500	88500	88500	88500	0
301	20241015	135500	471673900	88500	88500	88500	88500	1
302	20241015	135400	471585400	88400	88400	88400	88400	3
303	20241015	135300	471320200	88400	88100	88400	88100	225
304	20241015	135200	451482600	88000	88000	88000	88000	0
305	20241015	135100	451482600	88000	88000	88100	88000	14
306	20241015	135000	450249400	88100	88100	88100	88100	3
307	20241015	134900	449985100	88000	88000	88000	88000	1
308	20241015	134800	449897100	88100	88100	88100	88100	1
309	20241015	134700	449809000	88100	88100	88100	88100	0
310	20241015	134600	449809000	88100	88100	88100	88100	1
311	20241015	134500	449720900	88100	88100	88100	88100	2
312	20241015	134400	449544700	88100	88100	88100	88100	0
313	20241015	134300	449544700	88100	88000	88100	88000	11
314	20241015	134200	448576300	88100	88100	88100	88100	0
315	20241015	134100	448576300	88100	88100	88100	88100	1
316	20241015	134000	448488200	88100	88100	88100	88100	1
317	20241015	133900	448400100	88000	88000	88000	88000	7
318	20241015	133800	447784100	88100	88100	88100	88100	1
319	20241015	133700	447696000	88100	88100	88100	88100	0
320	20241015	133600	447696000	88100	88100	88100	88100	1
321	20241015	133500	447607900	88100	88000	88100	88000	7
322	20241015	133400	446991800	88100	88100	88100	88000	46
323	20241015	133300	442939300	88100	88100	88100	88100	1
324	20241015	133200	442851200	88000	88300	88300	88000	36
325	20241015	133100	439678000	88300	88300	88300	88300	0
326	20241015	133000	439678000	88300	88400	88400	88300	43
327	20241015	132900	435880900	88400	88400	88400	88400	1
328	20241015	132800	435792500	88400	88400	88400	88400	0
329	20241015	132700	435792500	88400	88400	88400	88400	0
330	20241015	132600	435792500	88400	88200	88400	88200	19
331	20241015	132500	434115100	88300	88300	88300	88100	16
332	20241015	132400	432704300	88300	88300	88300	88300	17
333	20241015	132300	431203200	88300	88200	88300	88200	4
334	20241015	132200	430850100	88400	88400	88400	88400	12
335	20241015	132100	429789300	88400	88400	88400	88400	3
336	20241015	132000	429524100	88400	88400	88400	88400	4
337	20241015	131900	429170500	88000	88400	88400	88000	13
338	20241015	131800	428021700	88400	88400	88400	88400	10
339	20241015	131700	427137700	88400	88400	88400	88400	3
340	20241015	131600	426872500	88400	88400	88400	88400	3
341	20241015	131500	426607300	88500	88500	88500	88500	12
342	20241015	131400	425545300	88500	88500	88500	88500	6
343	20241015	131300	425014300	88500	88500	88500	88500	11
344	20241015	131200	424040800	88500	88500	88500	88500	11
345	20241015	131100	423067300	88500	88500	88500	88500	3
346	20241015	131000	422801800	88500	88500	88500	88500	10
347	20241015	130900	421916800	88500	88500	88500	88000	31
348	20241015	130800	419181000	88500	88500	88500	88500	3
349	20241015	130700	418915500	88500	88500	88500	88500	7
350	20241015	130600	418296000	88100	88500	88500	88100	18
351	20241015	130500	416709000	88500	87800	88500	87800	115
352	20241015	130400	406601000	87800	87700	87800	87700	92
353	20241015	130300	398531600	87500	87700	87700	87500	13
354	20241015	130200	397393500	87700	87700	87700	87700	3
355	20241015	130100	397130400	87500	87500	87500	87500	0
356	20241015	130000	397130400	87500	87500	87500	87500	0
357	20241015	125900	397130400	87500	87500	87500	87500	0
358	20241015	125800	397130400	87500	87500	87500	87500	7
359	20241015	125700	396517900	87500	87500	87500	87500	0
360	20241015	125600	396517900	87500	87500	87500	87500	9
361	20241015	125500	395730400	87500	87500	87500	87500	8
362	20241015	125400	395030400	87500	87500	87500	87500	7
363	20241015	125300	394417900	87600	87500	87700	87500	24
364	20241015	125200	392316200	87600	87600	87600	87600	0
365	20241015	125100	392316200	87600	87700	87700	87600	99
366	20241015	125000	383636700	87700	87700	87700	87700	7
367	20241015	124900	383022800	87700	87700	87700	87700	7
368	20241015	124800	382408900	87700	87700	87700	87700	6
369	20241015	124700	381882700	87700	87700	87700	87700	8
370	20241015	124600	381181100	87700	87800	87800	87700	39
371	20241015	124500	377757700	88200	88200	88200	88200	1
372	20241015	124400	377669500	88200	88200	88200	88200	10
373	20241015	124300	376787500	87800	87700	87800	87700	20
374	20241015	124200	375033200	87700	87700	87700	87700	7
375	20241015	124100	374419300	87700	87700	87700	87700	10
376	20241015	124000	373542300	87700	87700	87700	87700	0
377	20241015	123900	373542300	87700	87700	87700	87700	15
378	20241015	123800	372226800	87700	87700	87700	87700	1
379	20241015	123700	372139100	88200	87700	88300	87700	23
380	20241015	123600	370113400	88300	88300	88300	88300	0
381	20241015	123500	370113400	88300	87700	88300	87600	36
382	20241015	123400	366944600	88400	88400	88400	88400	3
383	20241015	123300	366679400	88400	88400	88500	87700	19
384	20241015	123200	365005200	88500	87500	88500	87500	292
385	20241015	123100	339295000	87400	88200	88200	87400	377
386	20241015	123000	306297300	88200	87900	88200	87900	32
387	20241015	122900	303481800	88200	88200	88200	88200	0
388	20241015	122800	303481800	88200	88200	88200	88200	3
389	20241015	122700	303217200	88200	87900	88200	87900	5
390	20241015	122600	302776500	88400	88400	88400	88400	0
391	20241015	122500	302776500	88400	88400	88400	88400	0
392	20241015	122400	302776500	88400	87800	88600	87800	26
393	20241015	122300	300480300	88600	88500	88600	88500	67
394	20241015	122200	294550600	88600	88600	88600	88600	0
395	20241015	122100	294550600	88600	88600	88600	88600	0
396	20241015	122000	294550600	88600	88500	88600	88500	68
397	20241015	121900	288527600	88400	87500	88400	87500	268
398	20241015	121800	265045700	87600	87600	87600	87600	0
399	20241015	121700	265045700	87600	87600	87600	87600	0
400	20241015	121600	265045700	87600	87600	87600	87600	0
401	20241015	121500	265045700	87600	87400	87600	87400	12
402	20241015	121400	263996300	87600	87600	87600	87600	3
403	20241015	121300	263733500	87600	87600	87600	87600	2
404	20241015	121200	263558300	87600	87600	87600	87600	0
405	20241015	121100	263558300	87600	87600	87600	87600	16
406	20241015	121000	262156700	87400	87400	87400	87400	0
407	20241015	120900	262156700	87400	87400	87400	87400	7
408	20241015	120800	261544900	87400	87500	87500	87400	27
409	20241015	120700	259184600	87400	87400	87400	87400	0
410	20241015	120600	259184600	87400	87400	87400	87400	0
411	20241015	120500	259184600	87400	87400	87400	87400	0
412	20241015	120400	259184600	87400	87500	87500	87400	11
413	20241015	120300	258222700	87400	87400	87400	87400	0
414	20241015	120200	258222700	87400	87500	87500	87400	11
415	20241015	120100	257261200	87700	87400	87700	87400	15
416	20241015	120000	255947800	87400	87400	87400	87400	23
417	20241015	115900	253937600	87400	87400	87400	87400	7
418	20241015	115800	253325800	87500	87500	87500	87500	17
419	20241015	115700	251838300	87500	87500	87500	87500	1
420	20241015	115600	251750800	87500	87500	87500	87500	11
421	20241015	115500	250788300	87600	87600	87600	87600	45
422	20241015	115400	246846300	87600	87600	87600	87600	7
423	20241015	115300	246233100	87600	87600	87600	87600	10
424	20241015	115200	245357100	87600	87600	87600	87600	1
425	20241015	115100	245269500	87600	87600	87600	87600	1
426	20241015	115000	245181900	88400	88400	88400	88400	1
427	20241015	114900	245093500	87700	88000	88500	87700	140
428	20241015	114800	232772700	88800	88800	88800	88800	0
429	20241015	114700	232772700	88800	88700	88800	88700	11
430	20241015	114600	231796800	88800	87900	88800	87900	93
431	20241015	114500	223553000	88600	87400	88600	87400	531
432	20241015	114400	177022000	87500	87500	87500	87500	0
433	20241015	114300	177022000	87500	87500	87500	87500	0
434	20241015	114200	177022000	87500	87500	87500	87500	3
435	20241015	114100	176759500	87400	87400	87400	87400	0
436	20241015	114000	176759500	87400	87400	87400	87400	1
437	20241015	113900	176672100	87400	87400	87400	87400	0
438	20241015	113800	176672100	87400	87400	87400	87400	8
439	20241015	113700	175972900	87500	87500	87500	87500	0
440	20241015	113600	175972900	87500	87500	87500	87500	1
441	20241015	113500	175885400	87500	87500	87500	87500	0
442	20241015	113400	175885400	87500	87500	87500	87500	20
443	20241015	113300	174135400	87400	87400	87400	87400	0
444	20241015	113200	174135400	87400	87400	87400	87400	0
445	20241015	113100	174135400	87400	87400	87400	87400	12
446	20241015	113000	173086600	87400	87400	87400	87400	0
447	20241015	112900	173086600	87400	87400	87400	87400	15
448	20241015	112800	171775600	87400	87400	87400	87400	0
449	20241015	112700	171775600	87400	87400	87400	87400	5
450	20241015	112600	171338600	87400	87500	87500	87400	148
451	20241015	112500	158389400	87500	87500	87500	87500	1
452	20241015	112400	158301900	87500	87500	87500	87500	0
453	20241015	112300	158301900	87500	87500	87500	87500	0
454	20241015	112200	158301900	87500	87500	87500	87500	6
455	20241015	112100	157776900	87600	87600	87600	87600	0
456	20241015	112000	157776900	87600	87600	87600	87600	0
457	20241015	111900	157776900	87600	87700	87700	87600	91
458	20241015	111800	149797300	87700	87700	87700	87700	3
459	20241015	111700	149534200	87800	87800	87800	87800	0
460	20241015	111600	149534200	87800	87800	87800	87800	1
461	20241015	111500	149446400	87700	87700	87700	87700	0
462	20241015	111400	149446400	87700	87700	87700	87700	3
463	20241015	111300	149183300	87700	87700	87700	87700	3
464	20241015	111200	148920200	87700	87700	87700	87700	0
465	20241015	111100	148920200	87700	87700	87700	87700	5
466	20241015	111000	148481700	87700	87700	87700	87700	1
467	20241015	110900	148394000	87800	87800	87800	87800	0
468	20241015	110800	148394000	87800	87700	87800	87700	16
469	20241015	110700	146990500	87700	87700	87700	87700	0
470	20241015	110600	146990500	87700	87700	87700	87700	0
471	20241015	110500	146990500	87700	87700	87700	87700	1
472	20241015	110400	146902800	87800	87800	88000	87800	36
473	20241015	110300	143741300	87600	87600	87600	87600	6
474	20241015	110200	143215700	87700	87600	87700	87600	27
475	20241015	110100	140849000	87600	87600	87600	87600	0
476	20241015	110000	140849000	87600	87600	87600	87600	12
477	20241015	105900	139797800	87600	87600	87600	87600	0
478	20241015	105800	139797800	87600	87600	87600	87600	4
479	20241015	105700	139447400	87600	87600	87600	87600	0
480	20241015	105600	139447400	87600	87600	87600	87600	0
481	20241015	105500	139447400	87600	87600	87600	87600	1
482	20241015	105400	139359800	87600	87600	87600	87600	0
483	20241015	105300	139359800	87600	87600	87600	87600	1
484	20241015	105200	139272200	87600	87600	87600	87600	0
485	20241015	105100	139272200	87600	87700	87700	87600	57
486	20241015	105000	134274300	87600	87600	87600	87600	0
487	20241015	104900	134274300	87600	87600	87600	87600	0
488	20241015	104800	134274300	87600	87600	87600	87600	6
489	20241015	104700	133748700	87600	87600	87600	87600	0
490	20241015	104600	133748700	87600	87600	87600	87600	5
491	20241015	104500	133310700	87600	87600	87600	87600	0
492	20241015	104400	133310700	87600	87600	87900	87600	13
493	20241015	104300	132171000	87900	87700	87900	87700	8
494	20241015	104200	131468800	87900	87900	87900	87900	1
495	20241015	104100	131380900	87900	87900	87900	87900	1
496	20241015	104000	131293000	87900	87900	87900	87900	3
497	20241015	103900	131029300	87900	87900	87900	87900	0
498	20241015	103800	131029300	87900	87900	87900	87500	12
499	20241015	103700	129976900	88100	88100	88100	88100	0
500	20241015	103600	129976900	88100	88100	88100	88100	0
501	20241015	103500	129976900	88100	88100	88100	88100	7
502	20241015	103400	129360200	88100	87300	88100	87300	146
503	20241015	103300	116595200	87300	87300	87300	87300	0
504	20241015	103200	116595200	87300	87300	87300	87300	11
505	20241015	103100	115634900	87200	87200	87200	87200	11
506	20241015	103000	114675700	87200	87200	87200	87200	3
507	20241015	102900	114414100	87300	87200	87300	87200	2
508	20241015	102800	114239600	87200	87200	87200	87200	0
509	20241015	102700	114239600	87200	87200	87200	87200	5
510	20241015	102600	113803600	87200	87200	87200	87200	10
511	20241015	102500	112931600	87200	87300	87300	87200	92
512	20241015	102400	104904400	87300	87300	87300	87300	0
513	20241015	102300	104904400	87300	87300	87300	87300	9
514	20241015	102200	104118700	87400	87400	87400	87400	0
515	20241015	102100	104118700	87400	87400	87400	87400	0
516	20241015	102000	104118700	87400	87400	87400	87400	0
517	20241015	101900	104118700	87400	87400	87400	87400	0
518	20241015	101800	104118700	87400	87400	87400	87400	7
519	20241015	101700	103506900	87400	87400	87400	87400	0
520	20241015	101600	103506900	87400	87400	87400	87400	3
521	20241015	101500	103244700	87400	87400	87400	87400	0
522	20241015	101400	103244700	87400	87400	87400	87400	1
523	20241015	101300	103157300	87400	87400	87400	87400	4
524	20241015	101200	102807700	87400	87400	87400	87400	0
525	20241015	101100	102807700	87400	87400	87400	87400	46
526	20241015	101000	98787300	87400	87400	87400	87400	0
527	20241015	100900	98787300	87400	87400	87400	87400	6
528	20241015	100800	98262900	87400	87400	87400	87400	0
529	20241015	100700	98262900	87400	87400	87400	87400	0
530	20241015	100600	98262900	87400	87400	87400	87400	0
531	20241015	100500	98262900	87400	87400	87400	87400	24
532	20241015	100400	96165300	87500	87500	87500	87500	9
533	20241015	100300	95377800	87500	87500	87500	87500	0
534	20241015	100200	95377800	87500	87500	87500	87500	0
535	20241015	100100	95377800	87500	87500	87500	87500	23
536	20241015	100000	93365300	87500	87400	87500	87400	4
537	20241015	095900	93015400	87400	87400	87400	87400	1
538	20241015	095800	92928000	87400	87400	87400	87400	0
539	20241015	095700	92928000	87400	87400	87400	87400	6
540	20241015	095600	92403600	87500	87500	87500	87500	0
541	20241015	095500	92403600	87500	87400	87500	87400	45
542	20241015	095400	88466900	87300	87300	87300	87300	10
543	20241015	095300	87593900	87200	87400	87400	87200	14
544	20241015	095200	86371200	87400	87400	87400	87400	2
545	20241015	095100	86196400	87400	87400	87400	87400	0
546	20241015	095000	86196400	87400	87400	87400	87400	0
547	20241015	094900	86196400	87400	87400	87400	87400	0
548	20241015	094800	86196400	87400	87400	87400	87400	5
549	20241015	094700	85759400	87300	87300	87300	87300	7
550	20241015	094600	85148300	87300	87200	87300	87200	83
551	20241015	094500	77909700	87300	87200	87300	87200	5
552	20241015	094400	77473600	87300	87500	87500	87300	17
553	20241015	094300	75987700	87500	87500	87500	87500	2
554	20241015	094200	75812700	87500	87500	87600	87500	5
555	20241015	094100	75375100	87500	87500	87500	87500	13
556	20241015	094000	74237600	87500	87500	87500	87500	0
557	20241015	093900	74237600	87500	87500	87500	87500	0
558	20241015	093800	74237600	87500	87500	87500	87500	6
559	20241015	093700	73712600	87500	87400	87500	87400	5
560	20241015	093600	73275300	87300	87300	87300	87300	10
561	20241015	093500	72402300	87300	87300	87300	87300	0
562	20241015	093400	72402300	87300	87300	87300	87300	2
563	20241015	093300	72227700	87300	87500	87500	87300	105
564	20241015	093200	63043200	87900	87900	87900	87900	0
565	20241015	093100	63043200	87900	87900	87900	87900	0
566	20241015	093000	63043200	87900	87500	87900	87500	2
567	20241015	092900	62867800	87800	87600	87800	87600	37
568	20241015	092800	59624200	87500	87300	87500	87300	18
569	20241015	092700	58049600	87300	87300	87300	87300	2
570	20241015	092600	57875000	87300	87300	87300	87300	0
571	20241015	092500	57875000	87300	87300	87300	87300	0
572	20241015	092400	57875000	87300	87300	87300	87300	0
573	20241015	092300	57875000	87300	87300	87300	87300	0
574	20241015	092200	57875000	87300	87300	87300	87300	1
575	20241015	092100	57787700	87300	87700	87700	87300	21
576	20241015	092000	55953200	87600	87600	87600	87600	0
577	20241015	091900	55953200	87600	87500	87600	87500	5
578	20241015	091800	55515600	87300	87400	87400	87300	12
579	20241015	091700	54467900	87300	87300	87300	87300	1
580	20241015	091600	54380600	87500	87200	87500	87200	9
581	20241015	091500	53593400	87200	87200	87200	87200	12
582	20241015	091400	52547000	87100	87100	87100	87100	0
583	20241015	091300	52547000	87100	87100	87100	87100	0
584	20241015	091200	52547000	87100	87400	87400	87100	18
585	20241015	091100	50976600	87300	87300	87300	87300	4
586	20241015	091000	50627400	87100	87000	87200	87000	24
587	20241015	090900	48536300	87000	87100	87100	87000	20
588	20241015	090800	46794900	87100	87100	87100	87100	0
589	20241015	090700	46794900	87100	87200	87200	87100	72
590	20241015	090600	40521600	87300	87400	87400	87300	12
591	20241015	090500	39473600	87600	87300	87600	87300	12
592	20241015	090400	38423800	87200	87200	87200	87100	121
593	20241015	090300	27879000	87200	87200	87200	87200	12
594	20241015	090200	26832600	87200	87300	87300	87200	189
595	20241015	090100	10335100	87800	87200	87800	87200	9
596	20241015	090000	9546700	88100	88600	88600	87400	108