KissMeData/058650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193900	119127000	97100	97100	97100	97100	28
3	20241017	193800	119127000	97100	97100	97100	97100	0
4	20241017	193700	119127000	97100	97100	97100	97100	0
5	20241017	193600	119127000	97100	97100	97100	97100	0
6	20241017	193500	119127000	97100	97100	97100	97100	0
7	20241017	193400	119127000	97100	97100	97100	97100	0
8	20241017	193300	119127000	97100	97100	97100	97100	0
9	20241017	193200	119127000	97100	97100	97100	97100	0
10	20241017	193100	119127000	97100	97100	97100	97100	0
11	20241017	193000	119127000	97100	97100	97100	97100	0
12	20241017	192900	119127000	97100	97100	97100	97100	0
13	20241017	192800	119127000	97100	97100	97100	97100	0
14	20241017	192700	119127000	97100	97100	97100	97100	0
15	20241017	192600	119127000	97100	97100	97100	97100	0
16	20241017	192500	119127000	97100	97100	97100	97100	0
17	20241017	192400	119127000	97100	97100	97100	97100	0
18	20241017	192300	119127000	97100	97100	97100	97100	0
19	20241017	192200	119127000	97100	97100	97100	97100	0
20	20241017	192100	119127000	97100	97100	97100	97100	0
21	20241017	192000	119127000	97100	97100	97100	97100	0
22	20241017	191900	119127000	97100	97100	97100	97100	0
23	20241017	191800	119127000	97100	97100	97100	97100	0
24	20241017	191700	119127000	97100	97100	97100	97100	0
25	20241017	191600	119127000	97100	97100	97100	97100	0
26	20241017	191500	119127000	97100	97100	97100	97100	0
27	20241017	191400	119127000	97100	97100	97100	97100	0
28	20241017	191300	119127000	97100	97100	97100	97100	0
29	20241017	191200	119127000	97100	97100	97100	97100	0
30	20241017	191100	119127000	97100	97100	97100	97100	0
31	20241017	191000	119127000	97100	97100	97100	97100	0
32	20241017	190900	119127000	97100	97100	97100	97100	28
33	20241017	190800	119127000	97100	97100	97100	97100	0
34	20241017	190700	119127000	97100	97100	97100	97100	0
35	20241017	190600	119127000	97100	97100	97100	97100	0
36	20241017	190500	119127000	97100	97100	97100	97100	0
37	20241017	190400	119127000	97100	97100	97100	97100	0
38	20241017	190300	119127000	97100	97100	97100	97100	0
39	20241017	190200	119127000	97100	97100	97100	97100	0
40	20241017	190100	119127000	97100	97100	97100	97100	0
41	20241017	190000	119127000	97100	97100	97100	97100	0
42	20241017	185900	119127000	97100	97100	97100	97100	0
43	20241017	185800	119127000	97100	97100	97100	97100	0
44	20241017	185700	119127000	97100	97100	97100	97100	0
45	20241017	185600	119127000	97100	97100	97100	97100	0
46	20241017	185500	119127000	97100	97100	97100	97100	0
47	20241017	185400	119127000	97100	97100	97100	97100	0
48	20241017	185300	119127000	97100	97100	97100	97100	0
49	20241017	185200	119127000	97100	97100	97100	97100	0
50	20241017	185100	119127000	97100	97100	97100	97100	0
51	20241017	185000	119127000	97100	97100	97100	97100	0
52	20241017	184900	119127000	97100	97100	97100	97100	0
53	20241017	184800	119127000	97100	97100	97100	97100	0
54	20241017	184700	119127000	97100	97100	97100	97100	0
55	20241017	184600	119127000	97100	97100	97100	97100	0
56	20241017	184500	119127000	97100	97100	97100	97100	0
57	20241017	184400	119127000	97100	97100	97100	97100	0
58	20241017	184300	119127000	97100	97100	97100	97100	0
59	20241017	184200	119127000	97100	97100	97100	97100	0
60	20241017	184100	119127000	97100	97100	97100	97100	0
61	20241017	184000	119127000	97100	97100	97100	97100	0
62	20241017	183900	119127000	97100	97100	97100	97100	28
63	20241017	183800	119127000	97100	97100	97100	97100	0
64	20241017	183700	119127000	97100	97100	97100	97100	0
65	20241017	183600	119127000	97100	97100	97100	97100	0
66	20241017	183500	119127000	97100	97100	97100	97100	0
67	20241017	183400	119127000	97100	97100	97100	97100	0
68	20241017	183300	119127000	97100	97100	97100	97100	0
69	20241017	183200	119127000	97100	97100	97100	97100	0
70	20241017	183100	119127000	97100	97100	97100	97100	0
71	20241017	183000	119127000	97100	97100	97100	97100	0
72	20241017	182900	119127000	97100	97100	97100	97100	0
73	20241017	182800	119127000	97100	97100	97100	97100	0
74	20241017	182700	119127000	97100	97100	97100	97100	0
75	20241017	182600	119127000	97100	97100	97100	97100	0
76	20241017	182500	119127000	97100	97100	97100	97100	0
77	20241017	182400	119127000	97100	97100	97100	97100	0
78	20241017	182300	119127000	97100	97100	97100	97100	0
79	20241017	182200	119127000	97100	97100	97100	97100	0
80	20241017	182100	119127000	97100	97100	97100	97100	0
81	20241017	182000	119127000	97100	97100	97100	97100	0
82	20241017	181900	119127000	97100	97100	97100	97100	0
83	20241017	181800	119127000	97100	97100	97100	97100	0
84	20241017	181700	119127000	97100	97100	97100	97100	0
85	20241017	181600	119127000	97100	97100	97100	97100	0
86	20241017	181500	119127000	97100	97100	97100	97100	0
87	20241017	181400	119127000	97100	97100	97100	97100	0
88	20241017	181300	119127000	97100	97100	97100	97100	0
89	20241017	181200	119127000	97100	97100	97100	97100	0
90	20241017	181100	119127000	97100	97100	97100	97100	0
91	20241017	181000	119127000	97100	97100	97100	97100	0
92	20241017	180900	119127000	97100	97100	97100	97100	28
93	20241017	180800	119127000	97100	97100	97100	97100	0
94	20241017	180700	119127000	97100	97100	97100	97100	0
95	20241017	180600	119127000	97100	97100	97100	97100	0
96	20241017	180500	119127000	97100	97100	97100	97100	0
97	20241017	180400	119127000	97100	97100	97100	97100	0
98	20241017	180300	119127000	97100	97100	97100	97100	0
99	20241017	180200	119127000	97100	97100	97100	97100	0
100	20241017	180100	119127000	97100	97100	97100	97100	0
101	20241017	180000	119127000	97100	97100	97100	97100	0
102	20241017	175900	119127000	97100	97100	97100	97100	0
103	20241017	175800	119127000	97100	97100	97100	97100	0
104	20241017	175700	119127000	97100	97100	97100	97100	0
105	20241017	175600	119127000	97100	97100	97100	97100	0
106	20241017	175500	119127000	97100	97100	97100	97100	0
107	20241017	175400	119127000	97100	97100	97100	97100	0
108	20241017	175300	119127000	97100	97100	97100	97100	0
109	20241017	175200	119127000	97100	97100	97100	97100	0
110	20241017	175100	119127000	97100	97100	97100	97100	0
111	20241017	175000	119127000	97100	97100	97100	97100	0
112	20241017	174900	119127000	97100	97100	97100	97100	0
113	20241017	174800	119127000	97100	97100	97100	97100	0
114	20241017	174700	119127000	97100	97100	97100	97100	0
115	20241017	174600	119127000	97100	97100	97100	97100	0
116	20241017	174500	119127000	97100	97100	97100	97100	0
117	20241017	174400	119127000	97100	97100	97100	97100	0
118	20241017	174300	119127000	97100	97100	97100	97100	0
119	20241017	174200	119127000	97100	97100	97100	97100	0
120	20241017	174100	119127000	97100	97100	97100	97100	0
121	20241017	174000	119127000	97100	97100	97100	97100	0
122	20241017	173900	119127000	97100	97100	97100	97100	28
123	20241017	173800	119127000	97100	97100	97100	97100	0
124	20241017	173700	119127000	97100	97100	97100	97100	0
125	20241017	173600	119127000	97100	97100	97100	97100	0
126	20241017	173500	119127000	97100	97100	97100	97100	0
127	20241017	173400	119127000	97100	97100	97100	97100	0
128	20241017	173300	119127000	97100	97100	97100	97100	0
129	20241017	173200	119127000	97100	97100	97100	97100	0
130	20241017	173100	119127000	97100	97100	97100	97100	0
131	20241017	173000	119127000	97100	97100	97100	97100	0
132	20241017	172900	119127000	97100	97100	97100	97100	0
133	20241017	172800	119127000	97100	97100	97100	97100	0
134	20241017	172700	119127000	97100	97100	97100	97100	0
135	20241017	172600	119127000	97100	97100	97100	97100	0
136	20241017	172500	119127000	97100	97100	97100	97100	0
137	20241017	172400	119127000	97100	97100	97100	97100	0
138	20241017	172300	119127000	97100	97100	97100	97100	0
139	20241017	172200	119127000	97100	97100	97100	97100	0
140	20241017	172100	119127000	97100	97100	97100	97100	0
141	20241017	172000	119127000	97100	97100	97100	97100	0
142	20241017	171900	119127000	97100	97100	97100	97100	0
143	20241017	171800	119127000	97100	97100	97100	97100	0
144	20241017	171700	119127000	97100	97100	97100	97100	0
145	20241017	171600	119127000	97100	97100	97100	97100	0
146	20241017	171500	119127000	97100	97100	97100	97100	0
147	20241017	171400	119127000	97100	97100	97100	97100	0
148	20241017	171300	119127000	97100	97100	97100	97100	0
149	20241017	171200	119127000	97100	97100	97100	97100	0
150	20241017	171100	119127000	97100	97100	97100	97100	0
151	20241017	171000	119127000	97100	97100	97100	97100	0
152	20241017	170900	119127000	97100	97100	97100	97100	28
153	20241017	170800	119127000	97100	97100	97100	97100	0
154	20241017	170700	119127000	97100	97100	97100	97100	0
155	20241017	170600	119127000	97100	97100	97100	97100	0
156	20241017	170500	119127000	97100	97100	97100	97100	0
157	20241017	170400	119127000	97100	97100	97100	97100	0
158	20241017	170300	119127000	97100	97100	97100	97100	0
159	20241017	170200	119127000	97100	97100	97100	97100	0
160	20241017	170100	119127000	97100	97100	97100	97100	0
161	20241017	170000	119127000	97100	97100	97100	97100	0
162	20241017	165900	119127000	97100	97100	97100	97100	0
163	20241017	165800	119127000	97100	97100	97100	97100	0
164	20241017	165700	119127000	97100	97100	97100	97100	0
165	20241017	165600	119127000	97100	97100	97100	97100	0
166	20241017	165500	119127000	97100	97100	97100	97100	0
167	20241017	165400	119127000	97100	97100	97100	97100	0
168	20241017	165300	119127000	97100	97100	97100	97100	0
169	20241017	165200	119127000	97100	97100	97100	97100	0
170	20241017	165100	119127000	97100	97100	97100	97100	0
171	20241017	165000	119127000	97100	97100	97100	97100	0
172	20241017	164900	119127000	97100	97100	97100	97100	0
173	20241017	164800	119127000	97100	97100	97100	97100	0
174	20241017	164700	119127000	97100	97100	97100	97100	0
175	20241017	164600	119127000	97100	97100	97100	97100	0
176	20241017	164500	119127000	97100	97100	97100	97100	0
177	20241017	164400	119127000	97100	97100	97100	97100	0
178	20241017	164300	119127000	97100	97100	97100	97100	0
179	20241017	164200	119127000	97100	97100	97100	97100	0
180	20241017	164100	119127000	97100	97100	97100	97100	0
181	20241017	164000	119127000	97100	97100	97100	97100	0
182	20241017	163900	119127000	97100	97100	97100	97100	28
183	20241017	163800	119127000	97100	97100	97100	97100	0
184	20241017	163700	119127000	97100	97100	97100	97100	0
185	20241017	163600	119127000	97100	97100	97100	97100	0
186	20241017	163500	119127000	97100	97100	97100	97100	0
187	20241017	163400	119127000	97100	97100	97100	97100	0
188	20241017	163300	119127000	97100	97100	97100	97100	0
189	20241017	163200	119127000	97100	97100	97100	97100	0
190	20241017	163100	119127000	97100	97100	97100	97100	0
191	20241017	163000	119127000	97100	97100	97100	97100	0
192	20241017	162900	119127000	97100	97100	97100	97100	0
193	20241017	162800	119127000	97100	97100	97100	97100	0
194	20241017	162700	119127000	97100	97100	97100	97100	0
195	20241017	162600	119127000	97100	97100	97100	97100	0
196	20241017	162500	119127000	97100	97100	97100	97100	0
197	20241017	162400	119127000	97100	97100	97100	97100	0
198	20241017	162300	119127000	97100	97100	97100	97100	0
199	20241017	162200	119127000	97100	97100	97100	97100	0
200	20241017	162100	119127000	97100	97100	97100	97100	0
201	20241017	162000	119127000	97100	97100	97100	97100	0
202	20241017	161900	119127000	97100	97100	97100	97100	0
203	20241017	161800	119127000	97100	97100	97100	97100	0
204	20241017	161700	119127000	97100	97100	97100	97100	0
205	20241017	161600	119127000	97100	97100	97100	97100	0
206	20241017	161500	119127000	97100	97100	97100	97100	0
207	20241017	161400	119127000	97100	97100	97100	97100	0
208	20241017	161300	119127000	97100	97100	97100	97100	0
209	20241017	161200	119127000	97100	97100	97100	97100	0
210	20241017	161100	119127000	97100	97100	97100	97100	0
211	20241017	161000	119127000	97100	97100	97100	97100	0
212	20241017	160900	119127000	97100	97100	97100	97100	28
213	20241017	160800	119127000	97100	97100	97100	97100	0
214	20241017	160700	119127000	97100	97100	97100	97100	0
215	20241017	160600	119127000	97100	97100	97100	97100	0
216	20241017	160500	119127000	97100	97100	97100	97100	0
217	20241017	160400	119127000	97100	97100	97100	97100	0
218	20241017	160300	119127000	97100	97100	97100	97100	0
219	20241017	160200	119127000	97100	97100	97100	97100	0
220	20241017	160100	119127000	97100	97100	97100	97100	0
221	20241017	160000	119127000	97100	97100	97100	97100	0
222	20241017	155900	119127000	97100	97100	97100	97100	0
223	20241017	155800	119127000	97100	97100	97100	97100	0
224	20241017	155700	119127000	97100	97100	97100	97100	0
225	20241017	155600	119127000	97100	97100	97100	97100	0
226	20241017	155500	119127000	97100	97100	97100	97100	0
227	20241017	155400	119127000	97100	97100	97100	97100	0
228	20241017	155300	119127000	97100	97100	97100	97100	0
229	20241017	155200	119127000	97100	97100	97100	97100	0
230	20241017	155100	119127000	97100	97100	97100	97100	0
231	20241017	155000	119127000	97100	97100	97100	97100	0
232	20241017	154900	119127000	97100	97100	97100	97100	0
233	20241017	154800	119127000	97100	97100	97100	97100	0
234	20241017	154700	119127000	97100	97100	97100	97100	0
235	20241017	154600	119127000	97100	97100	97100	97100	0
236	20241017	154500	119127000	97100	97100	97100	97100	0
237	20241017	154400	119127000	97100	97100	97100	97100	0
238	20241017	154300	119127000	97100	97100	97100	97100	0
239	20241017	154200	119127000	97100	97100	97100	97100	0
240	20241017	154100	119127000	97100	97100	97100	97100	0
241	20241017	154000	119127000	97100	97100	97100	97100	0
242	20241017	153900	119127000	97100	97100	97100	97100	28
243	20241017	153800	119127000	97100	97100	97100	97100	0
244	20241017	153700	119127000	97100	97100	97100	97100	0
245	20241017	153600	119127000	97100	97100	97100	97100	0
246	20241017	153500	119127000	97100	97100	97100	97100	0
247	20241017	153400	119127000	97100	97100	97100	97100	0
248	20241017	153300	119127000	97100	97100	97100	97100	0
249	20241017	153200	119127000	97100	97100	97100	97100	0
250	20241017	153100	119127000	97100	97100	97100	97100	0
251	20241017	153000	119127000	97100	97100	97100	97100	28
252	20241017	152900	116408200	97800	97800	97800	97800	0
253	20241017	152800	116408200	97800	97800	97800	97800	0
254	20241017	152700	116408200	97800	97800	97800	97800	0
255	20241017	152600	116408200	97800	97800	97800	97800	0
256	20241017	152500	116408200	97800	97800	97800	97800	0
257	20241017	152400	116408200	97800	97800	97800	97800	0
258	20241017	152300	116408200	97800	97800	97800	97800	0
259	20241017	152200	116408200	97800	97800	97800	97800	0
260	20241017	152100	116408200	97800	97800	97800	97800	0
261	20241017	152000	116408200	97800	97800	97800	97800	0
262	20241017	151900	116408200	97800	97800	97800	97800	0
263	20241017	151800	116408200	97800	97800	97800	97800	0
264	20241017	151700	116408200	97800	97800	97800	97800	0
265	20241017	151600	116408200	97800	97800	97800	97800	0
266	20241017	151500	116408200	97800	97800	97800	97800	0
267	20241017	151400	116408200	97800	97800	97800	97800	0
268	20241017	151300	116408200	97800	97800	97800	97800	0
269	20241017	151200	116408200	97800	97800	97800	97800	0
270	20241017	151100	116408200	97800	97800	97800	97800	1
271	20241017	151000	116310400	97700	97700	97700	97700	1
272	20241017	150900	116212700	97700	97700	97700	97700	0
273	20241017	150800	116212700	97700	97700	97700	97700	0
274	20241017	150700	116212700	97700	97700	97700	97700	0
275	20241017	150600	116212700	97700	97700	97700	97700	0
276	20241017	150500	116212700	97700	97700	97700	97700	2
277	20241017	150400	116017300	97700	97700	97700	97700	0
278	20241017	150300	116017300	97700	97700	97700	97700	0
279	20241017	150200	116017300	97700	97700	97700	97700	4
280	20241017	150100	115626500	97700	97700	97700	97700	0
281	20241017	150000	115626500	97700	97700	97700	97700	1
282	20241017	145900	115528800	97600	97600	97600	97600	0
283	20241017	145800	115528800	97600	97600	97600	97600	15
284	20241017	145700	114064800	97500	97500	97500	97500	1
285	20241017	145600	113967300	97500	97500	97500	97500	1
286	20241017	145500	113869800	97200	97200	97200	97200	0
287	20241017	145400	113869800	97200	97200	97200	97200	0
288	20241017	145300	113869800	97200	97200	97200	97200	0
289	20241017	145200	113869800	97200	97200	97200	97200	0
290	20241017	145100	113869800	97200	97200	97200	97200	0
291	20241017	145000	113869800	97200	97200	97200	97200	0
292	20241017	144900	113869800	97200	97200	97200	97200	0
293	20241017	144800	113869800	97200	97200	97200	97200	0
294	20241017	144700	113869800	97200	97200	97200	97200	0
295	20241017	144600	113869800	97200	97200	97200	97200	0
296	20241017	144500	113869800	97200	97200	97200	97200	0
297	20241017	144400	113869800	97200	97200	97200	97200	0
298	20241017	144300	113869800	97200	97200	97200	97200	0
299	20241017	144200	113869800	97200	97200	97200	97200	0
300	20241017	144100	113869800	97200	97200	97200	97200	0
301	20241017	144000	113869800	97200	97200	97200	97200	0
302	20241017	143900	113869800	97200	97200	97200	97200	0
303	20241017	143800	113869800	97200	97200	97200	97200	0
304	20241017	143700	113869800	97200	97200	97200	97200	0
305	20241017	143600	113869800	97200	97200	97200	97200	0
306	20241017	143500	113869800	97200	97200	97200	97200	0
307	20241017	143400	113869800	97200	97200	97200	97200	0
308	20241017	143300	113869800	97200	97200	97200	97200	0
309	20241017	143200	113869800	97200	97200	97200	97200	0
310	20241017	143100	113869800	97200	97200	97200	97200	0
311	20241017	143000	113869800	97200	97200	97200	97100	11
312	20241017	142900	112801200	97100	97100	97100	97100	0
313	20241017	142800	112801200	97100	97100	97100	97100	7
314	20241017	142700	112121500	97100	97100	97100	97100	4
315	20241017	142600	111733100	97000	97000	97000	97000	6
316	20241017	142500	111151100	97000	97000	97000	97000	5
317	20241017	142400	110666100	97000	97000	97000	97000	6
318	20241017	142300	110084100	97000	97100	97100	97000	11
319	20241017	142200	109016700	97000	97000	97000	97000	0
320	20241017	142100	109016700	97000	97000	97000	97000	11
321	20241017	142000	107949700	97000	97000	97000	97000	0
322	20241017	141900	107949700	97000	97000	97000	97000	11
323	20241017	141800	106882700	97100	97100	97100	97100	2
324	20241017	141700	106688500	97100	97100	97100	97100	9
325	20241017	141600	105814600	97000	97000	97000	97000	6
326	20241017	141500	105232600	97000	97000	97000	97000	4
327	20241017	141400	104844600	97100	97100	97100	97100	6
328	20241017	141300	104262000	97100	97000	97100	97000	9
329	20241017	141200	103388600	97100	97100	97100	97100	4
330	20241017	141100	103000200	97000	97100	97100	97000	7
331	20241017	141000	102320900	97100	97100	97100	97100	4
332	20241017	140900	101932500	97000	97000	97000	97000	7
333	20241017	140800	101253500	97000	97100	97100	97000	8
334	20241017	140700	100477200	97100	97100	97100	97100	3
335	20241017	140600	100185900	97100	97100	97100	97100	12
336	20241017	140500	99020700	97200	97200	97200	97200	2
337	20241017	140400	98826300	97300	97500	97500	97300	7
338	20241017	140300	98144400	97500	97500	97500	97500	0
339	20241017	140200	98144400	97500	97500	97500	97500	17
340	20241017	140100	96486900	97500	97500	97500	97500	47
341	20241017	140000	91904400	97500	97600	97600	97500	26
342	20241017	135900	89369300	97500	97500	97500	97500	7
343	20241017	135800	88686800	97500	97500	97500	97500	5
344	20241017	135700	88199300	97500	97500	97500	97500	6
345	20241017	135600	87614300	97500	97600	97600	97500	8
346	20241017	135500	86834200	97500	97500	97500	97500	7
347	20241017	135400	86151700	97500	97500	97500	97500	6
348	20241017	135300	85566700	97600	97600	97600	97600	1
349	20241017	135200	85469100	97500	97600	97600	97500	6
350	20241017	135100	84883900	97600	97600	97600	97600	5
351	20241017	135000	84395900	97500	97500	97500	97500	6
352	20241017	134900	83810900	97500	97500	97500	97500	5
353	20241017	134800	83323400	97500	97500	97500	97500	7
354	20241017	134700	82640900	97500	97500	97500	97500	10
355	20241017	134600	81665900	97500	97500	97500	97500	0
356	20241017	134500	81665900	97500	97500	97500	97500	11
357	20241017	134400	80593400	97500	97500	97500	97500	0
358	20241017	134300	80593400	97500	97500	97500	97500	11
359	20241017	134200	79520900	97500	97500	97500	97500	0
360	20241017	134100	79520900	97500	97500	97500	97500	12
361	20241017	134000	78350900	97500	97500	97500	97500	7
362	20241017	133900	77668400	97500	97500	97500	97500	5
363	20241017	133800	77180900	97500	97500	97500	97500	6
364	20241017	133700	76595900	97500	97500	97500	97500	0
365	20241017	133600	76595900	97500	97500	97500	97500	10
366	20241017	133500	75620900	97500	97500	97500	97500	6
367	20241017	133400	75035900	97500	97500	97500	97500	5
368	20241017	133300	74548400	97500	97500	97500	97500	6
369	20241017	133200	73963400	97500	97500	97500	97500	5
370	20241017	133100	73475900	97500	97500	97500	97500	7
371	20241017	133000	72793400	97500	97500	97500	97500	5
372	20241017	132900	72305900	97500	97500	97500	97500	7
373	20241017	132800	71623400	97500	97600	97600	97500	10
374	20241017	132700	70648300	97600	97600	97600	97600	0
375	20241017	132600	70648300	97600	97600	97600	97600	11
376	20241017	132500	69574700	97600	97600	97600	97600	0
377	20241017	132400	69574700	97600	97600	97600	97600	11
378	20241017	132300	68501100	97500	97500	97500	97500	6
379	20241017	132200	67916100	97500	97500	97500	97500	5
380	20241017	132100	67428600	97500	97500	97500	97500	7
381	20241017	132000	66746100	97500	97500	97500	97500	0
382	20241017	131900	66746100	97500	97500	97500	97500	11
383	20241017	131800	65673600	97500	97500	97500	97500	0
384	20241017	131700	65673600	97500	97500	97500	97500	12
385	20241017	131600	64503600	97500	97500	97500	97500	6
386	20241017	131500	63918600	97500	97500	97500	97500	5
387	20241017	131400	63431100	97500	97500	97500	97500	7
388	20241017	131300	62748600	97500	97500	97500	97500	5
389	20241017	131200	62261100	97500	97600	97600	97500	6
390	20241017	131100	61675600	97500	97500	97600	97500	15
391	20241017	131000	60213000	97500	97500	97500	97500	0
392	20241017	130900	60213000	97500	97600	97600	97500	7
393	20241017	130800	59530400	97500	97500	97500	97500	0
394	20241017	130700	59530400	97500	97500	97500	97500	15
395	20241017	130600	58067900	97500	97500	97500	97500	6
396	20241017	130500	57482900	97600	97600	97600	97600	1
397	20241017	130400	57385300	97600	97600	97600	97600	7
398	20241017	130300	56702100	97600	97600	97600	97600	3
399	20241017	130200	56409300	97600	97600	97600	97600	9
400	20241017	130100	55530900	97600	97600	97600	97600	0
401	20241017	130000	55530900	97600	97600	97600	97500	11
402	20241017	125900	54457600	97500	97500	97500	97500	6
403	20241017	125800	53872600	97500	97500	97500	97500	5
404	20241017	125700	53385100	97500	97500	97500	97500	7
405	20241017	125600	52702600	97500	97500	97500	97500	5
406	20241017	125500	52215100	97500	97500	97500	97500	7
407	20241017	125400	51532600	97500	97500	97500	97500	5
408	20241017	125300	51045100	97500	97500	97500	97500	6
409	20241017	125200	50460100	97500	97500	97500	97500	12
410	20241017	125100	49290100	97500	97500	97500	97500	0
411	20241017	125000	49290100	97500	97500	97500	97500	14
412	20241017	124900	47925100	97500	97500	97500	97500	7
413	20241017	124800	47242600	97600	97600	97600	97600	1
414	20241017	124700	47145000	97500	97500	97500	97500	6
415	20241017	124600	46560000	97500	97500	97500	97500	0
416	20241017	124500	46560000	97500	97600	97600	97500	12
417	20241017	124400	45389600	97600	97600	97600	97600	0
418	20241017	124300	45389600	97600	97600	97600	97600	12
419	20241017	124200	44218400	97600	97600	97600	97600	0
420	20241017	124100	44218400	97600	97600	97600	97600	11
421	20241017	124000	43144800	97600	97600	97600	97600	6
422	20241017	123900	42559200	97500	97500	97500	97500	5
423	20241017	123800	42071700	97500	97500	97500	97500	6
424	20241017	123700	41486700	97500	97500	97500	97500	10
425	20241017	123600	40511700	97600	97600	97600	97600	2
426	20241017	123500	40316500	97500	97500	97500	97500	12
427	20241017	123400	39146500	97500	97500	97500	97500	0
428	20241017	123300	39146500	97500	97500	97600	97500	19
429	20241017	123200	37293400	97600	97700	97700	97600	2
430	20241017	123100	37098100	97800	97800	97800	97800	1
431	20241017	123000	37000300	97700	97700	97700	97700	6
432	20241017	122900	36414100	97800	97700	97800	97700	12
433	20241017	122800	35241100	97800	98000	98000	97800	2
434	20241017	122700	35045300	98000	98000	98000	98000	0
435	20241017	122600	35045300	98000	98000	98000	98000	8
436	20241017	122500	34261300	98000	98100	98100	98000	6
437	20241017	122400	33673200	98100	98300	99500	98100	10
438	20241017	122300	32688800	98700	98700	98700	98700	3
439	20241017	122200	32392700	98500	98500	98500	98500	4
440	20241017	122100	31998700	98500	98500	98500	98500	6
441	20241017	122000	31407700	98500	98500	98500	98500	5
442	20241017	121900	30915200	98500	98500	98500	98500	7
443	20241017	121800	30225700	98500	98500	98500	98500	11
444	20241017	121700	29142200	98500	98500	98500	98500	0
445	20241017	121600	29142200	98500	98500	98500	98500	12
446	20241017	121500	27960200	98500	98500	98500	98500	0
447	20241017	121400	27960200	98500	98500	98500	98500	10
448	20241017	121300	26975200	98500	98500	98500	98500	7
449	20241017	121200	26285700	98500	98500	98500	98500	0
450	20241017	121100	26285700	98500	98500	98500	98500	12
451	20241017	121000	25103700	98500	98500	98500	98500	0
452	20241017	120900	25103700	98500	98500	98500	98500	11
453	20241017	120800	24020200	98500	98500	98500	98500	0
454	20241017	120700	24020200	98500	98500	98500	98500	11
455	20241017	120600	22936700	98500	98500	98500	98500	6
456	20241017	120500	22345700	98500	98500	98500	98500	4
457	20241017	120400	21951700	98500	98500	98500	98500	7
458	20241017	120300	21262200	98500	98500	98500	98500	5
459	20241017	120200	20769700	98500	98500	98500	98500	6
460	20241017	120100	20178700	98500	98500	98500	98500	11
461	20241017	120000	19095200	98500	98500	98500	98500	0
462	20241017	115900	19095200	98500	98500	98500	98500	11
463	20241017	115800	18011700	98500	98500	98500	98500	0
464	20241017	115700	18011700	98500	98500	98500	98500	12
465	20241017	115600	16829700	98500	98600	98600	98500	7
466	20241017	115500	16139800	98500	98500	98500	98500	0
467	20241017	115400	16139800	98500	98500	98500	98500	11
468	20241017	115300	15056300	98500	98500	98500	98500	0
469	20241017	115200	15056300	98500	98500	98500	98500	12
470	20241017	115100	13874300	98500	98500	98500	98500	0
471	20241017	115000	13874300	98500	98500	98500	98500	12
472	20241017	114900	12692300	98600	98500	98600	98500	7
473	20241017	114800	12002700	98600	98600	98600	98600	4
474	20241017	114700	11608300	98600	98600	98600	98600	6
475	20241017	114600	11016700	98600	98700	98700	98600	10
476	20241017	114500	10030600	98700	98700	98700	98700	1
477	20241017	114400	9931900	98700	98700	98700	98700	14
478	20241017	114300	8550100	98700	98800	98800	98700	6
479	20241017	114200	7957500	99000	99000	99000	99000	2
480	20241017	114100	7759500	99000	99000	99000	99000	0
481	20241017	114000	7759500	99000	99300	99300	99000	6
482	20241017	113900	7164900	99500	99500	99500	99500	0
483	20241017	113800	7164900	99500	99500	99500	99500	0
484	20241017	113700	7164900	99500	99500	99500	99500	0
485	20241017	113600	7164900	99500	99500	99500	99500	0
486	20241017	113500	7164900	99500	99500	99500	99500	0
487	20241017	113400	7164900	99500	99500	99500	99500	0
488	20241017	113300	7164900	99500	99500	99500	99500	0
489	20241017	113200	7164900	99500	99500	99500	99500	0
490	20241017	113100	7164900	99500	99500	99500	99500	0
491	20241017	113000	7164900	99500	99500	99500	99500	0
492	20241017	112900	7164900	99500	99500	99500	99500	0
493	20241017	112800	7164900	99500	99500	99500	99500	30
494	20241017	112700	4179900	99500	99500	99500	99500	30
495	20241017	112600	1194900	99700	99700	99700	99700	0
496	20241017	112500	1194900	99700	99700	99700	99700	0
497	20241017	112400	1194900	99700	99700	99700	99700	0
498	20241017	112300	1194900	99700	99700	99700	99700	0
499	20241017	112200	1194900	99700	99700	99700	99700	0
500	20241017	112100	1194900	99700	99700	99700	99700	0
501	20241017	112000	1194900	99700	99700	99700	99700	0
502	20241017	111900	1194900	99700	99700	99700	99700	0
503	20241017	111800	1194900	99700	99700	99700	99700	0
504	20241017	111700	1194900	99700	99700	99700	99700	0
505	20241017	111600	1194900	99700	99700	99700	99700	0
506	20241017	111500	1194900	99700	99700	99700	99700	0
507	20241017	111400	1194900	99700	99700	99700	99700	0
508	20241017	111300	1194900	99700	99700	99700	99700	0
509	20241017	111200	1194900	99700	99700	99700	99700	0
510	20241017	111100	1194900	99700	99700	99700	99700	0
511	20241017	111000	1194900	99700	99700	99700	99700	0
512	20241017	110900	1194900	99700	99700	99700	99700	0
513	20241017	110800	1194900	99700	99700	99700	99700	0
514	20241017	110700	1194900	99700	99700	99700	99700	0
515	20241017	110600	1194900	99700	99700	99700	99700	0
516	20241017	110500	1194900	99700	99700	99700	99700	0
517	20241017	110400	1194900	99700	99700	99700	99700	2
518	20241017	110300	995500	99800	99800	99800	99800	0
519	20241017	110200	995500	99800	99800	99800	99800	0
520	20241017	110100	995500	99800	99800	99800	99800	0
521	20241017	110000	995500	99800	99800	99800	99800	0
522	20241017	105900	995500	99800	99800	99800	99800	0
523	20241017	105800	995500	99800	99800	99800	99800	0
524	20241017	105700	995500	99800	99800	99800	99800	0
525	20241017	105600	995500	99800	99800	99800	99800	0
526	20241017	105500	995500	99800	99800	99800	99800	0
527	20241017	105400	995500	99800	99800	99800	99800	0
528	20241017	105300	995500	99800	99800	99800	99800	0
529	20241017	105200	995500	99800	99800	99800	99800	0
530	20241017	105100	995500	99800	99800	99800	99800	0
531	20241017	105000	995500	99800	99800	99800	99800	0
532	20241017	104900	995500	99800	99800	99800	99800	0
533	20241017	104800	995500	99800	99800	99800	99800	0
534	20241017	104700	995500	99800	99800	99800	99800	0
535	20241017	104600	995500	99800	99800	99800	99800	0
536	20241017	104500	995500	99800	99800	99800	99800	0
537	20241017	104400	995500	99800	99800	99800	99800	0
538	20241017	104300	995500	99800	99800	99800	99800	0
539	20241017	104200	995500	99800	99800	99800	99800	0
540	20241017	104100	995500	99800	99800	99800	99800	0
541	20241017	104000	995500	99800	99800	99800	99800	0
542	20241017	103900	995500	99800	99800	99800	99800	0
543	20241017	103800	995500	99800	99800	99800	99800	0
544	20241017	103700	995500	99800	99800	99800	99800	0
545	20241017	103600	995500	99800	99800	99800	99800	1
546	20241017	103500	895700	99700	99700	99700	99700	0
547	20241017	103400	895700	99700	99700	99700	99700	0
548	20241017	103300	895700	99700	99700	99700	99700	0
549	20241017	103200	895700	99700	99700	99700	99700	0
550	20241017	103100	895700	99700	99700	99700	99700	0
551	20241017	103000	895700	99700	99700	99700	99700	0
552	20241017	102900	895700	99700	99700	99700	99700	0
553	20241017	102800	895700	99700	99700	99700	99700	0
554	20241017	102700	895700	99700	99700	99700	99700	0
555	20241017	102600	895700	99700	99700	99700	99700	0
556	20241017	102500	895700	99700	99700	99700	99700	0
557	20241017	102400	895700	99700	99700	99700	99700	0
558	20241017	102300	895700	99700	99700	99700	99700	0
559	20241017	102200	895700	99700	99700	99700	99700	0
560	20241017	102100	895700	99700	99700	99700	99700	0
561	20241017	102000	895700	99700	99700	99700	99700	0
562	20241017	101900	895700	99700	99700	99700	99700	0
563	20241017	101800	895700	99700	99700	99700	99700	0
564	20241017	101700	895700	99700	99700	99700	99700	0
565	20241017	101600	895700	99700	99700	99700	99700	0
566	20241017	101500	895700	99700	99700	99700	99700	0
567	20241017	101400	895700	99700	99700	99700	99700	0
568	20241017	101300	895700	99700	99700	99700	99700	0
569	20241017	101200	895700	99700	99700	99700	99700	0
570	20241017	101100	895700	99700	99700	99700	99700	0
571	20241017	101000	895700	99700	99700	99700	99700	0
572	20241017	100900	895700	99700	99700	99700	99700	0
573	20241017	100800	895700	99700	99700	99700	99700	0
574	20241017	100700	895700	99700	99700	99700	99700	0
575	20241017	100600	895700	99700	99700	99700	99700	0
576	20241017	100500	895700	99700	99700	99700	99700	0
577	20241017	100400	895700	99700	99700	99700	99700	0
578	20241017	100300	895700	99700	99700	99700	99700	0
579	20241017	100200	895700	99700	99700	99700	99700	0
580	20241017	100100	895700	99700	99700	99700	99700	0
581	20241017	100000	895700	99700	99700	99700	99700	0
582	20241017	095900	895700	99700	99700	99700	99700	0
583	20241017	095800	895700	99700	99700	99700	99700	0
584	20241017	095700	895700	99700	99700	99700	99700	0
585	20241017	095600	895700	99700	99700	99700	99700	0
586	20241017	095500	895700	99700	99700	99700	99700	0
587	20241017	095400	895700	99700	99700	99700	99700	0
588	20241017	095300	895700	99700	99700	99700	99700	0
589	20241017	095200	895700	99700	99700	99700	99700	0
590	20241017	095100	895700	99700	99700	99700	99700	0
591	20241017	095000	895700	99700	99700	99700	99700	0
592	20241017	094900	895700	99700	99700	99700	99700	0
593	20241017	094800	895700	99700	99700	99700	99700	0
594	20241017	094700	895700	99700	99700	99700	99700	0
595	20241017	094600	895700	99700	99700	99700	99700	1
596	20241017	094500	796000	99700	99700	99700	99700	0
597	20241017	094400	796000	99700	99700	99700	99700	0
598	20241017	094300	796000	99700	99700	99700	99700	3
599	20241017	094200	496900	100000	100000	100000	100000	0
600	20241017	094100	496900	100000	100000	100000	100000	0
601	20241017	094000	496900	100000	100000	100000	100000	0
602	20241017	093900	496900	100000	100000	100000	100000	0
603	20241017	093800	496900	100000	100000	100000	100000	0
604	20241017	093700	496900	100000	100000	100000	100000	0
605	20241017	093600	496900	100000	100000	100000	100000	0
606	20241017	093500	496900	100000	100000	100000	100000	0
607	20241017	093400	496900	100000	100000	100000	100000	0
608	20241017	093300	496900	100000	100000	100000	100000	0
609	20241017	093200	496900	100000	100000	100000	100000	0
610	20241017	093100	496900	100000	100000	100000	100000	0
611	20241017	093000	496900	100000	100000	100000	100000	0
612	20241017	092900	496900	100000	100000	100000	100000	0
613	20241017	092800	496900	100000	100000	100000	100000	0
614	20241017	092700	496900	100000	100000	100000	100000	0
615	20241017	092600	496900	100000	100000	100000	100000	0
616	20241017	092500	496900	100000	100000	100000	100000	0
617	20241017	092400	496900	100000	100000	100000	100000	0
618	20241017	092300	496900	100000	100000	100000	100000	0
619	20241017	092200	496900	100000	100000	100000	100000	0
620	20241017	092100	496900	100000	100000	100000	100000	0
621	20241017	092000	496900	100000	100000	100000	100000	0
622	20241017	091900	496900	100000	100000	100000	100000	0
623	20241017	091800	496900	100000	100000	100000	100000	0
624	20241017	091700	496900	100000	100000	100000	100000	0
625	20241017	091600	496900	100000	100000	100000	100000	0
626	20241017	091500	496900	100000	100000	100000	100000	0
627	20241017	091400	496900	100000	100000	100000	100000	0
628	20241017	091300	496900	100000	100000	100000	100000	0
629	20241017	091200	496900	100000	100000	100000	100000	0
630	20241017	091100	496900	100000	100000	100000	100000	0
631	20241017	091000	496900	100000	100000	100000	100000	0
632	20241017	090900	496900	100000	100000	100000	100000	0
633	20241017	090800	496900	100000	100000	100000	100000	0
634	20241017	090700	496900	100000	100000	100000	100000	0
635	20241017	090600	496900	100000	99900	100000	99900	2
636	20241017	090500	297000	99000	99000	99000	99000	0
637	20241017	090400	297000	99000	99000	99000	99000	0
638	20241017	090300	297000	99000	99000	99000	99000	0
639	20241017	090200	297000	99000	99000	99000	99000	0
640	20241017	090100	297000	99000	99000	99000	99000	0
641	20241017	090000	297000	99000	99000	99000	99000	3