KissMeData/120030/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195900	210470100	95100	95100	95100	95100	67
3	20231012	195800	210470100	95100	95100	95100	95100	0
4	20231012	195700	210470100	95100	95100	95100	95100	0
5	20231012	195600	210470100	95100	95100	95100	95100	0
6	20231012	195500	210470100	95100	95100	95100	95100	0
7	20231012	195400	210470100	95100	95100	95100	95100	0
8	20231012	195300	210470100	95100	95100	95100	95100	0
9	20231012	195200	210470100	95100	95100	95100	95100	0
10	20231012	195100	210470100	95100	95100	95100	95100	0
11	20231012	195000	210470100	95100	95100	95100	95100	0
12	20231012	194900	210470100	95100	95100	95100	95100	0
13	20231012	194800	210470100	95100	95100	95100	95100	0
14	20231012	194700	210470100	95100	95100	95100	95100	0
15	20231012	194600	210470100	95100	95100	95100	95100	0
16	20231012	194500	210470100	95100	95100	95100	95100	0
17	20231012	194400	210470100	95100	95100	95100	95100	0
18	20231012	194300	210470100	95100	95100	95100	95100	0
19	20231012	194200	210470100	95100	95100	95100	95100	0
20	20231012	194100	210470100	95100	95100	95100	95100	0
21	20231012	194000	210470100	95100	95100	95100	95100	0
22	20231012	193900	210470100	95100	95100	95100	95100	0
23	20231012	193800	210470100	95100	95100	95100	95100	0
24	20231012	193700	210470100	95100	95100	95100	95100	0
25	20231012	193600	210470100	95100	95100	95100	95100	0
26	20231012	193500	210470100	95100	95100	95100	95100	0
27	20231012	193400	210470100	95100	95100	95100	95100	0
28	20231012	193300	210470100	95100	95100	95100	95100	0
29	20231012	193200	210470100	95100	95100	95100	95100	0
30	20231012	193100	210470100	95100	95100	95100	95100	0
31	20231012	193000	210470100	95100	95100	95100	95100	0
32	20231012	192900	210470100	95100	95100	95100	95100	67
33	20231012	192800	210470100	95100	95100	95100	95100	0
34	20231012	192700	210470100	95100	95100	95100	95100	0
35	20231012	192600	210470100	95100	95100	95100	95100	0
36	20231012	192500	210470100	95100	95100	95100	95100	0
37	20231012	192400	210470100	95100	95100	95100	95100	0
38	20231012	192300	210470100	95100	95100	95100	95100	0
39	20231012	192200	210470100	95100	95100	95100	95100	0
40	20231012	192100	210470100	95100	95100	95100	95100	0
41	20231012	192000	210470100	95100	95100	95100	95100	0
42	20231012	191900	210470100	95100	95100	95100	95100	0
43	20231012	191800	210470100	95100	95100	95100	95100	0
44	20231012	191700	210470100	95100	95100	95100	95100	0
45	20231012	191600	210470100	95100	95100	95100	95100	0
46	20231012	191500	210470100	95100	95100	95100	95100	0
47	20231012	191400	210470100	95100	95100	95100	95100	0
48	20231012	191300	210470100	95100	95100	95100	95100	0
49	20231012	191200	210470100	95100	95100	95100	95100	0
50	20231012	191100	210470100	95100	95100	95100	95100	0
51	20231012	191000	210470100	95100	95100	95100	95100	0
52	20231012	190900	210470100	95100	95100	95100	95100	0
53	20231012	190800	210470100	95100	95100	95100	95100	0
54	20231012	190700	210470100	95100	95100	95100	95100	0
55	20231012	190600	210470100	95100	95100	95100	95100	0
56	20231012	190500	210470100	95100	95100	95100	95100	0
57	20231012	190400	210470100	95100	95100	95100	95100	0
58	20231012	190300	210470100	95100	95100	95100	95100	0
59	20231012	190200	210470100	95100	95100	95100	95100	0
60	20231012	190100	210470100	95100	95100	95100	95100	0
61	20231012	190000	210470100	95100	95100	95100	95100	0
62	20231012	185900	210470100	95100	95100	95100	95100	67
63	20231012	185800	210470100	95100	95100	95100	95100	0
64	20231012	185700	210470100	95100	95100	95100	95100	0
65	20231012	185600	210470100	95100	95100	95100	95100	0
66	20231012	185500	210470100	95100	95100	95100	95100	0
67	20231012	185400	210470100	95100	95100	95100	95100	0
68	20231012	185300	210470100	95100	95100	95100	95100	0
69	20231012	185200	210470100	95100	95100	95100	95100	0
70	20231012	185100	210470100	95100	95100	95100	95100	0
71	20231012	185000	210470100	95100	95100	95100	95100	0
72	20231012	184900	210470100	95100	95100	95100	95100	0
73	20231012	184800	210470100	95100	95100	95100	95100	0
74	20231012	184700	210470100	95100	95100	95100	95100	0
75	20231012	184600	210470100	95100	95100	95100	95100	0
76	20231012	184500	210470100	95100	95100	95100	95100	0
77	20231012	184400	210470100	95100	95100	95100	95100	0
78	20231012	184300	210470100	95100	95100	95100	95100	0
79	20231012	184200	210470100	95100	95100	95100	95100	0
80	20231012	184100	210470100	95100	95100	95100	95100	0
81	20231012	184000	210470100	95100	95100	95100	95100	0
82	20231012	183900	210470100	95100	95100	95100	95100	0
83	20231012	183800	210470100	95100	95100	95100	95100	0
84	20231012	183700	210470100	95100	95100	95100	95100	0
85	20231012	183600	210470100	95100	95100	95100	95100	0
86	20231012	183500	210470100	95100	95100	95100	95100	0
87	20231012	183400	210470100	95100	95100	95100	95100	0
88	20231012	183300	210470100	95100	95100	95100	95100	0
89	20231012	183200	210470100	95100	95100	95100	95100	0
90	20231012	183100	210470100	95100	95100	95100	95100	0
91	20231012	183000	210470100	95100	95100	95100	95100	0
92	20231012	182900	210470100	95100	95100	95100	95100	67
93	20231012	182800	210470100	95100	95100	95100	95100	0
94	20231012	182700	210470100	95100	95100	95100	95100	0
95	20231012	182600	210470100	95100	95100	95100	95100	0
96	20231012	182500	210470100	95100	95100	95100	95100	0
97	20231012	182400	210470100	95100	95100	95100	95100	0
98	20231012	182300	210470100	95100	95100	95100	95100	0
99	20231012	182200	210470100	95100	95100	95100	95100	0
100	20231012	182100	210470100	95100	95100	95100	95100	0
101	20231012	182000	210470100	95100	95100	95100	95100	0
102	20231012	181900	210470100	95100	95100	95100	95100	0
103	20231012	181800	210470100	95100	95100	95100	95100	0
104	20231012	181700	210470100	95100	95100	95100	95100	0
105	20231012	181600	210470100	95100	95100	95100	95100	0
106	20231012	181500	210470100	95100	95100	95100	95100	0
107	20231012	181400	210470100	95100	95100	95100	95100	0
108	20231012	181300	210470100	95100	95100	95100	95100	0
109	20231012	181200	210470100	95100	95100	95100	95100	0
110	20231012	181100	210470100	95100	95100	95100	95100	0
111	20231012	181000	210470100	95100	95100	95100	95100	0
112	20231012	180900	210470100	95100	95100	95100	95100	0
113	20231012	180800	210470100	95100	95100	95100	95100	0
114	20231012	180700	210470100	95100	95100	95100	95100	0
115	20231012	180600	210470100	95100	95100	95100	95100	0
116	20231012	180500	210470100	95100	95100	95100	95100	0
117	20231012	180400	210470100	95100	95100	95100	95100	0
118	20231012	180300	210470100	95100	95100	95100	95100	0
119	20231012	180200	210470100	95100	95100	95100	95100	0
120	20231012	180100	210470100	95100	95100	95100	95100	0
121	20231012	180000	210470100	95100	95100	95100	95100	0
122	20231012	175900	210470100	95100	95100	95100	95100	67
123	20231012	175800	210470100	95100	95100	95100	95100	0
124	20231012	175700	210470100	95100	95100	95100	95100	0
125	20231012	175600	210470100	95100	95100	95100	95100	0
126	20231012	175500	210470100	95100	95100	95100	95100	0
127	20231012	175400	210470100	95100	95100	95100	95100	0
128	20231012	175300	210470100	95100	95100	95100	95100	0
129	20231012	175200	210470100	95100	95100	95100	95100	0
130	20231012	175100	210470100	95100	95100	95100	95100	0
131	20231012	175000	210470100	95100	95100	95100	95100	0
132	20231012	174900	210470100	95100	95100	95100	95100	0
133	20231012	174800	210470100	95100	95100	95100	95100	0
134	20231012	174700	210470100	95100	95100	95100	95100	0
135	20231012	174600	210470100	95100	95100	95100	95100	0
136	20231012	174500	210470100	95100	95100	95100	95100	0
137	20231012	174400	210470100	95100	95100	95100	95100	0
138	20231012	174300	210470100	95100	95100	95100	95100	0
139	20231012	174200	210470100	95100	95100	95100	95100	0
140	20231012	174100	210470100	95100	95100	95100	95100	0
141	20231012	174000	210470100	95100	95100	95100	95100	0
142	20231012	173900	210470100	95100	95100	95100	95100	0
143	20231012	173800	210470100	95100	95100	95100	95100	0
144	20231012	173700	210470100	95100	95100	95100	95100	0
145	20231012	173600	210470100	95100	95100	95100	95100	0
146	20231012	173500	210470100	95100	95100	95100	95100	0
147	20231012	173400	210470100	95100	95100	95100	95100	0
148	20231012	173300	210470100	95100	95100	95100	95100	0
149	20231012	173200	210470100	95100	95100	95100	95100	0
150	20231012	173100	210470100	95100	95100	95100	95100	0
151	20231012	173000	210470100	95100	95100	95100	95100	0
152	20231012	172900	210470100	95100	95100	95100	95100	67
153	20231012	172800	210470100	95100	95100	95100	95100	0
154	20231012	172700	210470100	95100	95100	95100	95100	0
155	20231012	172600	210470100	95100	95100	95100	95100	0
156	20231012	172500	210470100	95100	95100	95100	95100	0
157	20231012	172400	210470100	95100	95100	95100	95100	0
158	20231012	172300	210470100	95100	95100	95100	95100	0
159	20231012	172200	210470100	95100	95100	95100	95100	0
160	20231012	172100	210470100	95100	95100	95100	95100	0
161	20231012	172000	210470100	95100	95100	95100	95100	0
162	20231012	171900	210470100	95100	95100	95100	95100	0
163	20231012	171800	210470100	95100	95100	95100	95100	0
164	20231012	171700	210470100	95100	95100	95100	95100	0
165	20231012	171600	210470100	95100	95100	95100	95100	0
166	20231012	171500	210470100	95100	95100	95100	95100	0
167	20231012	171400	210470100	95100	95100	95100	95100	0
168	20231012	171300	210470100	95100	95100	95100	95100	0
169	20231012	171200	210470100	95100	95100	95100	95100	0
170	20231012	171100	210470100	95100	95100	95100	95100	0
171	20231012	171000	210470100	95100	95100	95100	95100	0
172	20231012	170900	210470100	95100	95100	95100	95100	0
173	20231012	170800	210470100	95100	95100	95100	95100	0
174	20231012	170700	210470100	95100	95100	95100	95100	0
175	20231012	170600	210470100	95100	95100	95100	95100	0
176	20231012	170500	210470100	95100	95100	95100	95100	0
177	20231012	170400	210470100	95100	95100	95100	95100	0
178	20231012	170300	210470100	95100	95100	95100	95100	0
179	20231012	170200	210470100	95100	95100	95100	95100	0
180	20231012	170100	210470100	95100	95100	95100	95100	0
181	20231012	170000	210470100	95100	95100	95100	95100	0
182	20231012	165900	210470100	95100	95100	95100	95100	67
183	20231012	165800	210470100	95100	95100	95100	95100	0
184	20231012	165700	210470100	95100	95100	95100	95100	0
185	20231012	165600	210470100	95100	95100	95100	95100	0
186	20231012	165500	210470100	95100	95100	95100	95100	0
187	20231012	165400	210470100	95100	95100	95100	95100	0
188	20231012	165300	210470100	95100	95100	95100	95100	0
189	20231012	165200	210470100	95100	95100	95100	95100	0
190	20231012	165100	210470100	95100	95100	95100	95100	0
191	20231012	165000	210470100	95100	95100	95100	95100	0
192	20231012	164900	210470100	95100	95100	95100	95100	0
193	20231012	164800	210470100	95100	95100	95100	95100	0
194	20231012	164700	210470100	95100	95100	95100	95100	0
195	20231012	164600	210470100	95100	95100	95100	95100	0
196	20231012	164500	210470100	95100	95100	95100	95100	0
197	20231012	164400	210470100	95100	95100	95100	95100	0
198	20231012	164300	210470100	95100	95100	95100	95100	0
199	20231012	164200	210470100	95100	95100	95100	95100	0
200	20231012	164100	210470100	95100	95100	95100	95100	0
201	20231012	164000	210470100	95100	95100	95100	95100	0
202	20231012	163900	210470100	95100	95100	95100	95100	0
203	20231012	163800	210470100	95100	95100	95100	95100	0
204	20231012	163700	210470100	95100	95100	95100	95100	0
205	20231012	163600	210470100	95100	95100	95100	95100	0
206	20231012	163500	210470100	95100	95100	95100	95100	0
207	20231012	163400	210470100	95100	95100	95100	95100	0
208	20231012	163300	210470100	95100	95100	95100	95100	0
209	20231012	163200	210470100	95100	95100	95100	95100	0
210	20231012	163100	210470100	95100	95100	95100	95100	0
211	20231012	163000	210470100	95100	95100	95100	95100	0
212	20231012	162900	210470100	95100	95100	95100	95100	67
213	20231012	162800	210470100	95100	95100	95100	95100	0
214	20231012	162700	210470100	95100	95100	95100	95100	0
215	20231012	162600	210470100	95100	95100	95100	95100	0
216	20231012	162500	210470100	95100	95100	95100	95100	0
217	20231012	162400	210470100	95100	95100	95100	95100	0
218	20231012	162300	210470100	95100	95100	95100	95100	0
219	20231012	162200	210470100	95100	95100	95100	95100	0
220	20231012	162100	210470100	95100	95100	95100	95100	0
221	20231012	162000	210470100	95100	95100	95100	95100	0
222	20231012	161900	210470100	95100	95100	95100	95100	0
223	20231012	161800	210470100	95100	95100	95100	95100	0
224	20231012	161700	210470100	95100	95100	95100	95100	0
225	20231012	161600	210470100	95100	95100	95100	95100	0
226	20231012	161500	210470100	95100	95100	95100	95100	0
227	20231012	161400	210470100	95100	95100	95100	95100	0
228	20231012	161300	210470100	95100	95100	95100	95100	0
229	20231012	161200	210470100	95100	95100	95100	95100	0
230	20231012	161100	210470100	95100	95100	95100	95100	0
231	20231012	161000	210470100	95100	95100	95100	95100	0
232	20231012	160900	210470100	95100	95100	95100	95100	0
233	20231012	160800	210470100	95100	95100	95100	95100	0
234	20231012	160700	210470100	95100	95100	95100	95100	0
235	20231012	160600	210470100	95100	95100	95100	95100	0
236	20231012	160500	210470100	95100	95100	95100	95100	0
237	20231012	160400	210470100	95100	95100	95100	95100	0
238	20231012	160300	210470100	95100	95100	95100	95100	0
239	20231012	160200	210470100	95100	95100	95100	95100	0
240	20231012	160100	210470100	95100	95100	95100	95100	0
241	20231012	160000	210470100	95100	95100	95100	95100	0
242	20231012	155900	210470100	95100	95100	95100	95100	67
243	20231012	155800	210470100	95100	95100	95100	95100	0
244	20231012	155700	210470100	95100	95100	95100	95100	0
245	20231012	155600	210470100	95100	95100	95100	95100	0
246	20231012	155500	210470100	95100	95100	95100	95100	0
247	20231012	155400	210470100	95100	95100	95100	95100	0
248	20231012	155300	210470100	95100	95100	95100	95100	0
249	20231012	155200	210470100	95100	95100	95100	95100	0
250	20231012	155100	210470100	95100	95100	95100	95100	0
251	20231012	155000	210470100	95100	95100	95100	95100	0
252	20231012	154900	210470100	95100	95100	95100	95100	0
253	20231012	154800	210470100	95100	95100	95100	95100	0
254	20231012	154700	210470100	95100	95100	95100	95100	0
255	20231012	154600	210470100	95100	95100	95100	95100	0
256	20231012	154500	210470100	95100	95100	95100	95100	0
257	20231012	154400	210470100	95100	95100	95100	95100	0
258	20231012	154300	210470100	95100	95100	95100	95100	0
259	20231012	154200	210470100	95100	95100	95100	95100	0
260	20231012	154100	210470100	95100	95100	95100	95100	0
261	20231012	154000	210470100	95100	95100	95100	95100	0
262	20231012	153900	210470100	95100	95100	95100	95100	0
263	20231012	153800	210470100	95100	95100	95100	95100	0
264	20231012	153700	210470100	95100	95100	95100	95100	0
265	20231012	153600	210470100	95100	95100	95100	95100	0
266	20231012	153500	210470100	95100	95100	95100	95100	0
267	20231012	153400	210470100	95100	95100	95100	95100	0
268	20231012	153300	210470100	95100	95100	95100	95100	0
269	20231012	153200	210470100	95100	95100	95100	95100	0
270	20231012	153100	210470100	95100	95100	95100	95100	0
271	20231012	153000	210470100	95100	95100	95100	95100	67
272	20231012	152900	204098400	95600	95600	95600	95600	0
273	20231012	152800	204098400	95600	95600	95600	95600	0
274	20231012	152700	204098400	95600	95600	95600	95600	0
275	20231012	152600	204098400	95600	95600	95600	95600	0
276	20231012	152500	204098400	95600	95600	95600	95600	0
277	20231012	152400	204098400	95600	95600	95600	95600	0
278	20231012	152300	204098400	95600	95600	95600	95600	0
279	20231012	152200	204098400	95600	95600	95600	95600	0
280	20231012	152100	204098400	95600	95600	95600	95600	0
281	20231012	152000	204098400	95600	95600	95600	95600	0
282	20231012	151900	204098400	95600	95600	95600	95600	4
283	20231012	151800	203716000	95600	95600	95600	95600	0
284	20231012	151700	203716000	95600	95600	95600	95600	0
285	20231012	151600	203716000	95600	95600	95600	95600	0
286	20231012	151500	203716000	95600	95600	95600	95100	5
287	20231012	151400	203238500	95500	95500	95500	95500	0
288	20231012	151300	203238500	95500	95500	95500	95500	0
289	20231012	151200	203238500	95500	95500	95500	95500	0
290	20231012	151100	203238500	95500	95500	95500	95500	13
291	20231012	151000	201997000	95500	95500	95500	95500	0
292	20231012	150900	201997000	95500	95500	95500	95500	0
293	20231012	150800	201997000	95500	95500	95500	95500	0
294	20231012	150700	201997000	95500	95500	95500	95500	0
295	20231012	150600	201997000	95500	95500	95500	95500	9
296	20231012	150500	201137500	95500	95500	95500	95500	0
297	20231012	150400	201137500	95500	95500	95500	95500	0
298	20231012	150300	201137500	95500	95500	95500	95500	0
299	20231012	150200	201137500	95500	95500	95500	95500	0
300	20231012	150100	201137500	95500	95500	95500	95500	3
301	20231012	150000	200851000	95500	95500	95500	95500	0
302	20231012	145900	200851000	95500	95500	95500	95500	0
303	20231012	145800	200851000	95500	95500	95500	95500	0
304	20231012	145700	200851000	95500	95500	95500	95500	5
305	20231012	145600	200373500	95500	95500	95500	95500	0
306	20231012	145500	200373500	95500	95500	95500	95500	0
307	20231012	145400	200373500	95500	95500	95500	95500	0
308	20231012	145300	200373500	95500	95500	95500	95500	1
309	20231012	145200	200278000	95000	95000	95000	95000	0
310	20231012	145100	200278000	95000	95000	95600	95000	17
311	20231012	145000	198660600	95500	95500	95500	95500	186
312	20231012	144900	180897600	95500	95500	95500	95500	0
313	20231012	144800	180897600	95500	95500	95500	95200	6
314	20231012	144700	180324900	95400	95200	95400	95200	50
315	20231012	144600	175560300	95200	95200	95200	95200	0
316	20231012	144500	175560300	95200	95200	95200	95200	0
317	20231012	144400	175560300	95200	95200	95200	95200	0
318	20231012	144300	175560300	95200	95200	95200	95200	0
319	20231012	144200	175560300	95200	95100	95200	95100	21
320	20231012	144100	173561200	95100	95100	95100	95100	0
321	20231012	144000	173561200	95100	95100	95100	95100	2
322	20231012	143900	173371000	95000	94900	95000	94900	235
323	20231012	143800	151064200	94700	94700	94700	94700	0
324	20231012	143700	151064200	94700	94700	94700	94700	0
325	20231012	143600	151064200	94700	94700	94700	94700	0
326	20231012	143500	151064200	94700	94700	94700	94700	0
327	20231012	143400	151064200	94700	94700	94700	94700	0
328	20231012	143300	151064200	94700	94700	94700	94700	0
329	20231012	143200	151064200	94700	94700	94700	94700	10
330	20231012	143100	150117200	94900	94900	94900	94900	0
331	20231012	143000	150117200	94900	94900	94900	94900	0
332	20231012	142900	150117200	94900	94900	94900	94900	0
333	20231012	142800	150117200	94900	94900	94900	94900	0
334	20231012	142700	150117200	94900	94900	94900	94900	0
335	20231012	142600	150117200	94900	94800	94900	94800	2
336	20231012	142500	149927500	94800	94800	94800	94800	0
337	20231012	142400	149927500	94800	94800	94800	94800	4
338	20231012	142300	149548300	94800	94800	94800	94800	0
339	20231012	142200	149548300	94800	94800	94800	94800	0
340	20231012	142100	149548300	94800	94800	94800	94800	0
341	20231012	142000	149548300	94800	94800	94800	94800	0
342	20231012	141900	149548300	94800	94800	94800	94800	0
343	20231012	141800	149548300	94800	94800	94800	94800	0
344	20231012	141700	149548300	94800	94800	94800	94800	0
345	20231012	141600	149548300	94800	94800	94800	94800	0
346	20231012	141500	149548300	94800	94700	94800	94700	31
347	20231012	141400	146609600	94700	94700	94700	94700	20
348	20231012	141300	144715600	94500	94500	94500	94500	2
349	20231012	141200	144526600	94500	94500	94500	94500	0
350	20231012	141100	144526600	94500	94500	94500	94500	1
351	20231012	141000	144432100	94500	94500	94500	94500	3
352	20231012	140900	144148600	94800	94800	94800	94800	0
353	20231012	140800	144148600	94800	94800	94800	94800	0
354	20231012	140700	144148600	94800	94800	94800	94800	0
355	20231012	140600	144148600	94800	94800	94800	94800	0
356	20231012	140500	144148600	94800	94800	94800	94800	0
357	20231012	140400	144148600	94800	94800	94800	94800	0
358	20231012	140300	144148600	94800	94800	94800	94800	0
359	20231012	140200	144148600	94800	94800	94800	94800	0
360	20231012	140100	144148600	94800	94800	94800	94800	0
361	20231012	140000	144148600	94800	94800	94800	94800	0
362	20231012	135900	144148600	94800	94800	94800	94800	0
363	20231012	135800	144148600	94800	94800	94800	94800	0
364	20231012	135700	144148600	94800	94800	94800	94800	0
365	20231012	135600	144148600	94800	94800	94800	94800	0
366	20231012	135500	144148600	94800	94800	94800	94800	0
367	20231012	135400	144148600	94800	94800	94800	94800	0
368	20231012	135300	144148600	94800	94800	94800	94800	0
369	20231012	135200	144148600	94800	94800	94800	94800	0
370	20231012	135100	144148600	94800	94800	94800	94800	0
371	20231012	135000	144148600	94800	94800	94800	94800	0
372	20231012	134900	144148600	94800	94800	94800	94800	0
373	20231012	134800	144148600	94800	94800	94800	94800	0
374	20231012	134700	144148600	94800	94800	94800	94800	0
375	20231012	134600	144148600	94800	94800	94800	94800	0
376	20231012	134500	144148600	94800	94800	94800	94800	0
377	20231012	134400	144148600	94800	94800	94800	94800	0
378	20231012	134300	144148600	94800	94800	94800	94800	0
379	20231012	134200	144148600	94800	94800	94800	94800	0
380	20231012	134100	144148600	94800	94800	94800	94800	0
381	20231012	134000	144148600	94800	94800	94800	94800	0
382	20231012	133900	144148600	94800	94800	94800	94800	0
383	20231012	133800	144148600	94800	94800	94800	94800	0
384	20231012	133700	144148600	94800	94800	94800	94800	0
385	20231012	133600	144148600	94800	94800	94800	94800	40
386	20231012	133500	140356600	94800	94800	94800	94800	0
387	20231012	133400	140356600	94800	94800	94800	94800	1
388	20231012	133300	140261800	94800	94800	94800	94800	0
389	20231012	133200	140261800	94800	94800	94800	94800	9
390	20231012	133100	139408600	94700	94700	94700	94700	0
391	20231012	133000	139408600	94700	94700	94700	94700	0
392	20231012	132900	139408600	94700	94700	94700	94700	0
393	20231012	132800	139408600	94700	94700	94700	94700	0
394	20231012	132700	139408600	94700	94700	94700	94700	0
395	20231012	132600	139408600	94700	94700	94700	94700	0
396	20231012	132500	139408600	94700	94700	94700	94700	0
397	20231012	132400	139408600	94700	94700	94700	94700	0
398	20231012	132300	139408600	94700	94700	94700	94700	0
399	20231012	132200	139408600	94700	94700	94700	94700	0
400	20231012	132100	139408600	94700	94700	94700	94700	0
401	20231012	132000	139408600	94700	94700	94700	94700	0
402	20231012	131900	139408600	94700	94700	94700	94700	0
403	20231012	131800	139408600	94700	94700	94700	94700	0
404	20231012	131700	139408600	94700	94700	94700	94700	0
405	20231012	131600	139408600	94700	94700	94700	94700	0
406	20231012	131500	139408600	94700	94700	94700	94700	5
407	20231012	131400	138935100	94700	94700	94700	94700	20
408	20231012	131300	137041100	94700	94700	94700	94700	0
409	20231012	131200	137041100	94700	94700	94700	94700	16
410	20231012	131100	135525900	94700	94700	94700	94700	3
411	20231012	131000	135241800	94700	94700	94700	94700	0
412	20231012	130900	135241800	94700	94700	94700	94700	0
413	20231012	130800	135241800	94700	94700	94700	94700	0
414	20231012	130700	135241800	94700	94700	94700	94700	0
415	20231012	130600	135241800	94700	94700	94700	94700	0
416	20231012	130500	135241800	94700	94700	94700	94700	0
417	20231012	130400	135241800	94700	94700	94700	94700	0
418	20231012	130300	135241800	94700	94700	94700	94700	0
419	20231012	130200	135241800	94700	94700	94700	94700	0
420	20231012	130100	135241800	94700	94700	94700	94700	0
421	20231012	130000	135241800	94700	94700	94700	94700	0
422	20231012	125900	135241800	94700	94700	94700	94700	11
423	20231012	125800	134200100	94700	94700	94700	94700	0
424	20231012	125700	134200100	94700	94700	94700	94700	2
425	20231012	125600	134010700	94700	94700	94700	94700	12
426	20231012	125500	132874300	94400	94400	94400	94400	0
427	20231012	125400	132874300	94400	94400	94400	94400	0
428	20231012	125300	132874300	94400	94400	94400	94400	0
429	20231012	125200	132874300	94400	94400	94400	94400	0
430	20231012	125100	132874300	94400	94400	94400	94400	0
431	20231012	125000	132874300	94400	94400	94400	94400	0
432	20231012	124900	132874300	94400	94400	94400	94400	0
433	20231012	124800	132874300	94400	94400	94400	94400	0
434	20231012	124700	132874300	94400	94400	94400	94400	0
435	20231012	124600	132874300	94400	94400	94400	94400	0
436	20231012	124500	132874300	94400	94400	94400	94400	0
437	20231012	124400	132874300	94400	94400	94400	94400	0
438	20231012	124300	132874300	94400	94400	94400	94400	0
439	20231012	124200	132874300	94400	94400	94400	94400	0
440	20231012	124100	132874300	94400	94400	94400	94400	0
441	20231012	124000	132874300	94400	94400	94400	94400	0
442	20231012	123900	132874300	94400	94400	94400	94400	0
443	20231012	123800	132874300	94400	94400	94400	94400	0
444	20231012	123700	132874300	94400	94400	94400	94400	0
445	20231012	123600	132874300	94400	94400	94400	94400	0
446	20231012	123500	132874300	94400	94400	94400	94400	0
447	20231012	123400	132874300	94400	94400	94400	94400	0
448	20231012	123300	132874300	94400	94400	94400	94400	0
449	20231012	123200	132874300	94400	94400	94400	94400	0
450	20231012	123100	132874300	94400	94400	94400	94400	0
451	20231012	123000	132874300	94400	94400	94400	94400	0
452	20231012	122900	132874300	94400	94400	94400	94400	0
453	20231012	122800	132874300	94400	94400	94400	94400	0
454	20231012	122700	132874300	94400	94400	94400	94400	75
455	20231012	122600	125794300	94400	94400	94400	94400	0
456	20231012	122500	125794300	94400	94400	94400	94400	0
457	20231012	122400	125794300	94400	94400	94400	94400	0
458	20231012	122300	125794300	94400	94400	94400	94400	0
459	20231012	122200	125794300	94400	94400	94400	94400	0
460	20231012	122100	125794300	94400	94400	94400	94400	0
461	20231012	122000	125794300	94400	94400	94400	94400	0
462	20231012	121900	125794300	94400	94400	94400	94400	0
463	20231012	121800	125794300	94400	94400	94400	94400	0
464	20231012	121700	125794300	94400	94400	94400	94400	0
465	20231012	121600	125794300	94400	94400	94400	94400	0
466	20231012	121500	125794300	94400	94400	94400	94400	0
467	20231012	121400	125794300	94400	94400	94400	94400	0
468	20231012	121300	125794300	94400	94400	94400	94400	0
469	20231012	121200	125794300	94400	94400	94400	94400	0
470	20231012	121100	125794300	94400	94400	94400	94400	0
471	20231012	121000	125794300	94400	94400	94400	94400	0
472	20231012	120900	125794300	94400	94400	94400	94400	0
473	20231012	120800	125794300	94400	94400	94400	94400	50
474	20231012	120700	121074300	94500	94500	94500	94500	0
475	20231012	120600	121074300	94500	94500	94500	94500	0
476	20231012	120500	121074300	94500	94500	94500	94500	0
477	20231012	120400	121074300	94500	94500	94500	94500	0
478	20231012	120300	121074300	94500	94500	94500	94500	0
479	20231012	120200	121074300	94500	94500	94500	94500	50
480	20231012	120100	116349300	94600	94600	94600	94600	8
481	20231012	120000	115592500	94600	94600	94600	94600	2
482	20231012	115900	115403300	94600	94600	94600	94600	0
483	20231012	115800	115403300	94600	94600	94600	94600	18
484	20231012	115700	113700500	94600	94600	94600	94600	0
485	20231012	115600	113700500	94600	94600	94600	94600	0
486	20231012	115500	113700500	94600	94600	94600	94600	17
487	20231012	115400	112092300	94600	94600	94600	94600	0
488	20231012	115300	112092300	94600	94600	94600	94600	0
489	20231012	115200	112092300	94600	94600	94600	94600	0
490	20231012	115100	112092300	94600	94600	94600	94600	0
491	20231012	115000	112092300	94600	94600	94600	94600	0
492	20231012	114900	112092300	94600	94600	94600	94600	0
493	20231012	114800	112092300	94600	94600	94600	94600	0
494	20231012	114700	112092300	94600	94600	94600	94600	0
495	20231012	114600	112092300	94600	94600	94600	94600	0
496	20231012	114500	112092300	94600	94600	94600	94600	0
497	20231012	114400	112092300	94600	94600	94600	94600	0
498	20231012	114300	112092300	94600	94600	94600	94600	0
499	20231012	114200	112092300	94600	94600	94600	94600	0
500	20231012	114100	112092300	94600	94600	94600	94600	0
501	20231012	114000	112092300	94600	94600	94600	94600	25
502	20231012	113900	109727300	94800	94800	94800	94800	0
503	20231012	113800	109727300	94800	94800	94800	94800	0
504	20231012	113700	109727300	94800	94800	94800	94800	0
505	20231012	113600	109727300	94800	94800	94800	94800	0
506	20231012	113500	109727300	94800	94800	94800	94800	0
507	20231012	113400	109727300	94800	94800	94800	94800	0
508	20231012	113300	109727300	94800	94800	94800	94800	0
509	20231012	113200	109727300	94800	94800	94800	94800	0
510	20231012	113100	109727300	94800	94800	94800	94800	0
511	20231012	113000	109727300	94800	94800	94800	94800	0
512	20231012	112900	109727300	94800	94800	94800	94800	0
513	20231012	112800	109727300	94800	94800	94800	94800	0
514	20231012	112700	109727300	94800	94800	94800	94800	11
515	20231012	112600	108684500	94500	94500	94500	94500	0
516	20231012	112500	108684500	94500	94500	94500	94500	0
517	20231012	112400	108684500	94500	94500	94500	94500	0
518	20231012	112300	108684500	94500	94600	94600	94500	50
519	20231012	112200	103956300	94700	94700	94700	94700	0
520	20231012	112100	103956300	94700	94700	94700	94700	0
521	20231012	112000	103956300	94700	94700	94700	94700	1
522	20231012	111900	103861600	94900	94900	94900	94900	0
523	20231012	111800	103861600	94900	94900	94900	94900	0
524	20231012	111700	103861600	94900	94900	94900	94900	0
525	20231012	111600	103861600	94900	94900	94900	94900	0
526	20231012	111500	103861600	94900	94900	94900	94900	0
527	20231012	111400	103861600	94900	94900	94900	94900	0
528	20231012	111300	103861600	94900	94900	94900	94900	1
529	20231012	111200	103766700	95000	95000	95000	95000	0
530	20231012	111100	103766700	95000	95000	95000	95000	0
531	20231012	111000	103766700	95000	95000	95000	95000	2
532	20231012	110900	103576700	95000	95000	95000	95000	0
533	20231012	110800	103576700	95000	95000	95000	95000	29
534	20231012	110700	100821700	95000	95000	95000	95000	0
535	20231012	110600	100821700	95000	95000	95000	95000	0
536	20231012	110500	100821700	95000	95000	95000	95000	0
537	20231012	110400	100821700	95000	95000	95000	95000	0
538	20231012	110300	100821700	95000	95000	95000	95000	0
539	20231012	110200	100821700	95000	95000	95000	95000	0
540	20231012	110100	100821700	95000	95000	95000	95000	0
541	20231012	110000	100821700	95000	95000	95000	95000	0
542	20231012	105900	100821700	95000	95000	95000	95000	0
543	20231012	105800	100821700	95000	95000	95000	95000	0
544	20231012	105700	100821700	95000	95000	95000	95000	0
545	20231012	105600	100821700	95000	94600	95000	94600	31
546	20231012	105500	97883900	94600	94600	94600	94600	1
547	20231012	105400	97789300	94800	94800	94800	94800	11
548	20231012	105300	96746500	95000	95000	95000	95000	0
549	20231012	105200	96746500	95000	94900	95000	94900	3
550	20231012	105100	96461700	94800	94900	94900	94800	4
551	20231012	105000	96082200	95000	95000	95000	95000	0
552	20231012	104900	96082200	95000	95000	95000	95000	0
553	20231012	104800	96082200	95000	95000	95000	95000	0
554	20231012	104700	96082200	95000	95000	95000	95000	0
555	20231012	104600	96082200	95000	95000	95000	95000	0
556	20231012	104500	96082200	95000	95000	95000	95000	0
557	20231012	104400	96082200	95000	95000	95000	95000	0
558	20231012	104300	96082200	95000	95000	95000	95000	0
559	20231012	104200	96082200	95000	95000	95000	95000	3
560	20231012	104100	95797200	95000	95000	95000	95000	0
561	20231012	104000	95797200	95000	95000	95000	95000	0
562	20231012	103900	95797200	95000	95000	95000	95000	0
563	20231012	103800	95797200	95000	95000	95000	95000	0
564	20231012	103700	95797200	95000	95000	95000	95000	0
565	20231012	103600	95797200	95000	95000	95000	95000	0
566	20231012	103500	95797200	95000	95000	95000	95000	0
567	20231012	103400	95797200	95000	95000	95000	95000	0
568	20231012	103300	95797200	95000	95000	95000	95000	0
569	20231012	103200	95797200	95000	95000	95000	95000	2
570	20231012	103100	95607200	94900	94900	94900	94900	32
571	20231012	103000	92570400	94900	94900	94900	94900	9
572	20231012	102900	91716300	95000	95000	95000	95000	0
573	20231012	102800	91716300	95000	95000	95000	95000	0
574	20231012	102700	91716300	95000	95000	95000	95000	0
575	20231012	102600	91716300	95000	95000	95000	95000	0
576	20231012	102500	91716300	95000	95000	95000	95000	0
577	20231012	102400	91716300	95000	95000	95000	95000	0
578	20231012	102300	91716300	95000	95000	95000	95000	0
579	20231012	102200	91716300	95000	95000	95000	95000	30
580	20231012	102100	88866300	95000	95000	95000	95000	0
581	20231012	102000	88866300	95000	95000	95000	95000	0
582	20231012	101900	88866300	95000	95000	95000	95000	0
583	20231012	101800	88866300	95000	95000	95000	95000	0
584	20231012	101700	88866300	95000	95000	95000	95000	0
585	20231012	101600	88866300	95000	95000	95000	95000	1
586	20231012	101500	88771300	95000	95000	95000	95000	2
587	20231012	101400	88581300	94900	94900	94900	94900	0
588	20231012	101300	88581300	94900	94700	94900	94700	64
589	20231012	101200	82512000	94700	94600	94700	94600	25
590	20231012	101100	80145000	94600	94500	94600	94500	26
591	20231012	101000	77685600	94500	94400	94500	94400	39
592	20231012	100900	74002000	94400	94400	94400	94400	2
593	20231012	100800	73813200	94300	94300	94300	94300	0
594	20231012	100700	73813200	94300	94300	94300	94300	0
595	20231012	100600	73813200	94300	94300	94300	94300	0
596	20231012	100500	73813200	94300	94300	94300	94300	31
597	20231012	100400	70889900	94300	94300	94300	94300	0
598	20231012	100300	70889900	94300	94300	94300	94300	0
599	20231012	100200	70889900	94300	94300	94300	94300	0
600	20231012	100100	70889900	94300	94300	94300	94300	19
601	20231012	100000	69098200	93900	93900	93900	93900	10
602	20231012	095900	68159200	94300	94300	94300	94300	0
603	20231012	095800	68159200	94300	94300	94300	94300	0
604	20231012	095700	68159200	94300	94300	94300	94300	9
605	20231012	095600	67310500	94300	94300	94300	94300	0
606	20231012	095500	67310500	94300	94300	94300	94300	28
607	20231012	095400	64670100	94200	94200	94200	94200	29
608	20231012	095300	61938300	94200	94000	94200	94000	50
609	20231012	095200	57234300	93900	93900	93900	93900	0
610	20231012	095100	57234300	93900	93900	93900	93900	12
611	20231012	095000	56107500	93900	93900	93900	93900	2
612	20231012	094900	55919700	93900	93900	93900	93900	0
613	20231012	094800	55919700	93900	93900	93900	93900	1
614	20231012	094700	55825800	93900	93900	93900	93900	0
615	20231012	094600	55825800	93900	93900	93900	93900	2
616	20231012	094500	55638000	93500	93500	93500	93500	7
617	20231012	094400	54983500	93500	93500	93500	93500	0
618	20231012	094300	54983500	93500	93500	93500	93500	0
619	20231012	094200	54983500	93500	93400	93500	93400	77
620	20231012	094100	47784200	93400	93400	93400	93400	2
621	20231012	094000	47597400	93500	93500	93500	93500	0
622	20231012	093900	47597400	93500	93100	93500	93100	30
623	20231012	093800	44802400	93500	93500	93500	93500	3
624	20231012	093700	44521900	93500	93500	93500	93500	0
625	20231012	093600	44521900	93500	93500	93500	93500	1
626	20231012	093500	44428400	93000	93200	93200	93000	16
627	20231012	093400	42938900	93500	93500	93500	93500	0
628	20231012	093300	42938900	93500	93500	93500	93500	0
629	20231012	093200	42938900	93500	93500	93500	93500	0
630	20231012	093100	42938900	93500	93500	93500	93500	1
631	20231012	093000	42845400	93500	93500	93500	93500	0
632	20231012	092900	42845400	93500	93500	93500	93500	0
633	20231012	092800	42845400	93500	93500	93500	93500	0
634	20231012	092700	42845400	93500	93500	93500	93500	0
635	20231012	092600	42845400	93500	93500	93500	93500	37
636	20231012	092500	39385900	93500	93500	93500	93500	53
637	20231012	092400	34430400	93500	93200	93500	93200	151
638	20231012	092300	20312800	93300	93300	93300	93300	12
639	20231012	092200	19193200	93400	93400	93400	93400	5
640	20231012	092100	18726200	93500	93500	93500	93500	5
641	20231012	092000	18258700	93500	93500	93500	93500	1
642	20231012	091900	18165200	93900	93900	93900	93900	0
643	20231012	091800	18165200	93900	93900	93900	93900	1
644	20231012	091700	18071300	93900	93500	93900	93500	21
645	20231012	091600	16107400	93500	93500	93500	93500	1
646	20231012	091500	16013900	94000	94000	94000	94000	0
647	20231012	091400	16013900	94000	94000	94000	94000	0
648	20231012	091300	16013900	94000	93600	94000	93600	53
649	20231012	091200	11032700	93600	93800	93800	93600	10
650	20231012	091100	10096300	94000	94000	94000	94000	0
651	20231012	091000	10096300	94000	94000	94000	94000	0
652	20231012	090900	10096300	94000	94000	94000	94000	55
653	20231012	090800	4926300	94100	94100	94100	94100	2
654	20231012	090700	4738100	94300	94300	94300	94300	0
655	20231012	090600	4738100	94300	94300	94300	94300	0
656	20231012	090500	4738100	94300	94300	94300	94300	0
657	20231012	090400	4738100	94300	94300	94300	94300	0
658	20231012	090300	4738100	94300	94300	94300	94300	1
659	20231012	090200	4643800	94100	94100	94100	94100	0
660	20231012	090100	4643800	94100	94100	94100	94100	1
661	20231012	090000	4549700	94300	94800	94800	94300	48