KissMeData/120030/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201900	54349400	96500	96500	96500	96500	11
3	20241015	201800	54349400	96500	96500	96500	96500	0
4	20241015	201700	54349400	96500	96500	96500	96500	0
5	20241015	201600	54349400	96500	96500	96500	96500	0
6	20241015	201500	54349400	96500	96500	96500	96500	0
7	20241015	201400	54349400	96500	96500	96500	96500	0
8	20241015	201300	54349400	96500	96500	96500	96500	0
9	20241015	201200	54349400	96500	96500	96500	96500	0
10	20241015	201100	54349400	96500	96500	96500	96500	0
11	20241015	201000	54349400	96500	96500	96500	96500	0
12	20241015	200900	54349400	96500	96500	96500	96500	0
13	20241015	200800	54349400	96500	96500	96500	96500	0
14	20241015	200700	54349400	96500	96500	96500	96500	0
15	20241015	200600	54349400	96500	96500	96500	96500	0
16	20241015	200500	54349400	96500	96500	96500	96500	0
17	20241015	200400	54349400	96500	96500	96500	96500	0
18	20241015	200300	54349400	96500	96500	96500	96500	0
19	20241015	200200	54349400	96500	96500	96500	96500	0
20	20241015	200100	54349400	96500	96500	96500	96500	0
21	20241015	200000	54349400	96500	96500	96500	96500	0
22	20241015	195900	54349400	96500	96500	96500	96500	0
23	20241015	195800	54349400	96500	96500	96500	96500	0
24	20241015	195700	54349400	96500	96500	96500	96500	0
25	20241015	195600	54349400	96500	96500	96500	96500	0
26	20241015	195500	54349400	96500	96500	96500	96500	0
27	20241015	195400	54349400	96500	96500	96500	96500	0
28	20241015	195300	54349400	96500	96500	96500	96500	0
29	20241015	195200	54349400	96500	96500	96500	96500	0
30	20241015	195100	54349400	96500	96500	96500	96500	0
31	20241015	195000	54349400	96500	96500	96500	96500	0
32	20241015	194900	54349400	96500	96500	96500	96500	11
33	20241015	194800	54349400	96500	96500	96500	96500	0
34	20241015	194700	54349400	96500	96500	96500	96500	0
35	20241015	194600	54349400	96500	96500	96500	96500	0
36	20241015	194500	54349400	96500	96500	96500	96500	0
37	20241015	194400	54349400	96500	96500	96500	96500	0
38	20241015	194300	54349400	96500	96500	96500	96500	0
39	20241015	194200	54349400	96500	96500	96500	96500	0
40	20241015	194100	54349400	96500	96500	96500	96500	0
41	20241015	194000	54349400	96500	96500	96500	96500	0
42	20241015	193900	54349400	96500	96500	96500	96500	0
43	20241015	193800	54349400	96500	96500	96500	96500	0
44	20241015	193700	54349400	96500	96500	96500	96500	0
45	20241015	193600	54349400	96500	96500	96500	96500	0
46	20241015	193500	54349400	96500	96500	96500	96500	0
47	20241015	193400	54349400	96500	96500	96500	96500	0
48	20241015	193300	54349400	96500	96500	96500	96500	0
49	20241015	193200	54349400	96500	96500	96500	96500	0
50	20241015	193100	54349400	96500	96500	96500	96500	0
51	20241015	193000	54349400	96500	96500	96500	96500	0
52	20241015	192900	54349400	96500	96500	96500	96500	0
53	20241015	192800	54349400	96500	96500	96500	96500	0
54	20241015	192700	54349400	96500	96500	96500	96500	0
55	20241015	192600	54349400	96500	96500	96500	96500	0
56	20241015	192500	54349400	96500	96500	96500	96500	0
57	20241015	192400	54349400	96500	96500	96500	96500	0
58	20241015	192300	54349400	96500	96500	96500	96500	0
59	20241015	192200	54349400	96500	96500	96500	96500	0
60	20241015	192100	54349400	96500	96500	96500	96500	0
61	20241015	192000	54349400	96500	96500	96500	96500	0
62	20241015	191900	54349400	96500	96500	96500	96500	11
63	20241015	191800	54349400	96500	96500	96500	96500	0
64	20241015	191700	54349400	96500	96500	96500	96500	0
65	20241015	191600	54349400	96500	96500	96500	96500	0
66	20241015	191500	54349400	96500	96500	96500	96500	0
67	20241015	191400	54349400	96500	96500	96500	96500	0
68	20241015	191300	54349400	96500	96500	96500	96500	0
69	20241015	191200	54349400	96500	96500	96500	96500	0
70	20241015	191100	54349400	96500	96500	96500	96500	0
71	20241015	191000	54349400	96500	96500	96500	96500	0
72	20241015	190900	54349400	96500	96500	96500	96500	0
73	20241015	190800	54349400	96500	96500	96500	96500	0
74	20241015	190700	54349400	96500	96500	96500	96500	0
75	20241015	190600	54349400	96500	96500	96500	96500	0
76	20241015	190500	54349400	96500	96500	96500	96500	0
77	20241015	190400	54349400	96500	96500	96500	96500	0
78	20241015	190300	54349400	96500	96500	96500	96500	0
79	20241015	190200	54349400	96500	96500	96500	96500	0
80	20241015	190100	54349400	96500	96500	96500	96500	0
81	20241015	190000	54349400	96500	96500	96500	96500	0
82	20241015	185900	54349400	96500	96500	96500	96500	0
83	20241015	185800	54349400	96500	96500	96500	96500	0
84	20241015	185700	54349400	96500	96500	96500	96500	0
85	20241015	185600	54349400	96500	96500	96500	96500	0
86	20241015	185500	54349400	96500	96500	96500	96500	0
87	20241015	185400	54349400	96500	96500	96500	96500	0
88	20241015	185300	54349400	96500	96500	96500	96500	0
89	20241015	185200	54349400	96500	96500	96500	96500	0
90	20241015	185100	54349400	96500	96500	96500	96500	0
91	20241015	185000	54349400	96500	96500	96500	96500	0
92	20241015	184900	54349400	96500	96500	96500	96500	11
93	20241015	184800	54349400	96500	96500	96500	96500	0
94	20241015	184700	54349400	96500	96500	96500	96500	0
95	20241015	184600	54349400	96500	96500	96500	96500	0
96	20241015	184500	54349400	96500	96500	96500	96500	0
97	20241015	184400	54349400	96500	96500	96500	96500	0
98	20241015	184300	54349400	96500	96500	96500	96500	0
99	20241015	184200	54349400	96500	96500	96500	96500	0
100	20241015	184100	54349400	96500	96500	96500	96500	0
101	20241015	184000	54349400	96500	96500	96500	96500	0
102	20241015	183900	54349400	96500	96500	96500	96500	0
103	20241015	183800	54349400	96500	96500	96500	96500	0
104	20241015	183700	54349400	96500	96500	96500	96500	0
105	20241015	183600	54349400	96500	96500	96500	96500	0
106	20241015	183500	54349400	96500	96500	96500	96500	0
107	20241015	183400	54349400	96500	96500	96500	96500	0
108	20241015	183300	54349400	96500	96500	96500	96500	0
109	20241015	183200	54349400	96500	96500	96500	96500	0
110	20241015	183100	54349400	96500	96500	96500	96500	0
111	20241015	183000	54349400	96500	96500	96500	96500	0
112	20241015	182900	54349400	96500	96500	96500	96500	0
113	20241015	182800	54349400	96500	96500	96500	96500	0
114	20241015	182700	54349400	96500	96500	96500	96500	0
115	20241015	182600	54349400	96500	96500	96500	96500	0
116	20241015	182500	54349400	96500	96500	96500	96500	0
117	20241015	182400	54349400	96500	96500	96500	96500	0
118	20241015	182300	54349400	96500	96500	96500	96500	0
119	20241015	182200	54349400	96500	96500	96500	96500	0
120	20241015	182100	54349400	96500	96500	96500	96500	0
121	20241015	182000	54349400	96500	96500	96500	96500	0
122	20241015	181900	54349400	96500	96500	96500	96500	11
123	20241015	181800	54349400	96500	96500	96500	96500	0
124	20241015	181700	54349400	96500	96500	96500	96500	0
125	20241015	181600	54349400	96500	96500	96500	96500	0
126	20241015	181500	54349400	96500	96500	96500	96500	0
127	20241015	181400	54349400	96500	96500	96500	96500	0
128	20241015	181300	54349400	96500	96500	96500	96500	0
129	20241015	181200	54349400	96500	96500	96500	96500	0
130	20241015	181100	54349400	96500	96500	96500	96500	0
131	20241015	181000	54349400	96500	96500	96500	96500	0
132	20241015	180900	54349400	96500	96500	96500	96500	0
133	20241015	180800	54349400	96500	96500	96500	96500	0
134	20241015	180700	54349400	96500	96500	96500	96500	0
135	20241015	180600	54349400	96500	96500	96500	96500	0
136	20241015	180500	54349400	96500	96500	96500	96500	0
137	20241015	180400	54349400	96500	96500	96500	96500	0
138	20241015	180300	54349400	96500	96500	96500	96500	0
139	20241015	180200	54349400	96500	96500	96500	96500	0
140	20241015	180100	54349400	96500	96500	96500	96500	0
141	20241015	180000	54349400	96500	96500	96500	96500	0
142	20241015	175900	54349400	96500	96500	96500	96500	0
143	20241015	175800	54349400	96500	96500	96500	96500	0
144	20241015	175700	54349400	96500	96500	96500	96500	0
145	20241015	175600	54349400	96500	96500	96500	96500	0
146	20241015	175500	54349400	96500	96500	96500	96500	0
147	20241015	175400	54349400	96500	96500	96500	96500	0
148	20241015	175300	54349400	96500	96500	96500	96500	0
149	20241015	175200	54349400	96500	96500	96500	96500	0
150	20241015	175100	54349400	96500	96500	96500	96500	0
151	20241015	175000	54349400	96500	96500	96500	96500	0
152	20241015	174900	54349400	96500	96500	96500	96500	11
153	20241015	174800	54349400	96500	96500	96500	96500	0
154	20241015	174700	54349400	96500	96500	96500	96500	0
155	20241015	174600	54349400	96500	96500	96500	96500	0
156	20241015	174500	54349400	96500	96500	96500	96500	0
157	20241015	174400	54349400	96500	96500	96500	96500	0
158	20241015	174300	54349400	96500	96500	96500	96500	0
159	20241015	174200	54349400	96500	96500	96500	96500	0
160	20241015	174100	54349400	96500	96500	96500	96500	0
161	20241015	174000	54349400	96500	96500	96500	96500	0
162	20241015	173900	54349400	96500	96500	96500	96500	0
163	20241015	173800	54349400	96500	96500	96500	96500	0
164	20241015	173700	54349400	96500	96500	96500	96500	0
165	20241015	173600	54349400	96500	96500	96500	96500	0
166	20241015	173500	54349400	96500	96500	96500	96500	0
167	20241015	173400	54349400	96500	96500	96500	96500	0
168	20241015	173300	54349400	96500	96500	96500	96500	0
169	20241015	173200	54349400	96500	96500	96500	96500	0
170	20241015	173100	54349400	96500	96500	96500	96500	0
171	20241015	173000	54349400	96500	96500	96500	96500	0
172	20241015	172900	54349400	96500	96500	96500	96500	0
173	20241015	172800	54349400	96500	96500	96500	96500	0
174	20241015	172700	54349400	96500	96500	96500	96500	0
175	20241015	172600	54349400	96500	96500	96500	96500	0
176	20241015	172500	54349400	96500	96500	96500	96500	0
177	20241015	172400	54349400	96500	96500	96500	96500	0
178	20241015	172300	54349400	96500	96500	96500	96500	0
179	20241015	172200	54349400	96500	96500	96500	96500	0
180	20241015	172100	54349400	96500	96500	96500	96500	0
181	20241015	172000	54349400	96500	96500	96500	96500	0
182	20241015	171900	54349400	96500	96500	96500	96500	11
183	20241015	171800	54349400	96500	96500	96500	96500	0
184	20241015	171700	54349400	96500	96500	96500	96500	0
185	20241015	171600	54349400	96500	96500	96500	96500	0
186	20241015	171500	54349400	96500	96500	96500	96500	0
187	20241015	171400	54349400	96500	96500	96500	96500	0
188	20241015	171300	54349400	96500	96500	96500	96500	0
189	20241015	171200	54349400	96500	96500	96500	96500	0
190	20241015	171100	54349400	96500	96500	96500	96500	0
191	20241015	171000	54349400	96500	96500	96500	96500	0
192	20241015	170900	54349400	96500	96500	96500	96500	0
193	20241015	170800	54349400	96500	96500	96500	96500	0
194	20241015	170700	54349400	96500	96500	96500	96500	0
195	20241015	170600	54349400	96500	96500	96500	96500	0
196	20241015	170500	54349400	96500	96500	96500	96500	0
197	20241015	170400	54349400	96500	96500	96500	96500	0
198	20241015	170300	54349400	96500	96500	96500	96500	0
199	20241015	170200	54349400	96500	96500	96500	96500	0
200	20241015	170100	54349400	96500	96500	96500	96500	0
201	20241015	170000	54349400	96500	96500	96500	96500	0
202	20241015	165900	54349400	96500	96500	96500	96500	0
203	20241015	165800	54349400	96500	96500	96500	96500	0
204	20241015	165700	54349400	96500	96500	96500	96500	0
205	20241015	165600	54349400	96500	96500	96500	96500	0
206	20241015	165500	54349400	96500	96500	96500	96500	0
207	20241015	165400	54349400	96500	96500	96500	96500	0
208	20241015	165300	54349400	96500	96500	96500	96500	0
209	20241015	165200	54349400	96500	96500	96500	96500	0
210	20241015	165100	54349400	96500	96500	96500	96500	0
211	20241015	165000	54349400	96500	96500	96500	96500	0
212	20241015	164900	54349400	96500	96500	96500	96500	11
213	20241015	164800	54349400	96500	96500	96500	96500	0
214	20241015	164700	54349400	96500	96500	96500	96500	0
215	20241015	164600	54349400	96500	96500	96500	96500	0
216	20241015	164500	54349400	96500	96500	96500	96500	0
217	20241015	164400	54349400	96500	96500	96500	96500	0
218	20241015	164300	54349400	96500	96500	96500	96500	0
219	20241015	164200	54349400	96500	96500	96500	96500	0
220	20241015	164100	54349400	96500	96500	96500	96500	0
221	20241015	164000	54349400	96500	96500	96500	96500	0
222	20241015	163900	54349400	96500	96500	96500	96500	0
223	20241015	163800	54349400	96500	96500	96500	96500	0
224	20241015	163700	54349400	96500	96500	96500	96500	0
225	20241015	163600	54349400	96500	96500	96500	96500	0
226	20241015	163500	54349400	96500	96500	96500	96500	0
227	20241015	163400	54349400	96500	96500	96500	96500	0
228	20241015	163300	54349400	96500	96500	96500	96500	0
229	20241015	163200	54349400	96500	96500	96500	96500	0
230	20241015	163100	54349400	96500	96500	96500	96500	0
231	20241015	163000	54349400	96500	96500	96500	96500	0
232	20241015	162900	54349400	96500	96500	96500	96500	0
233	20241015	162800	54349400	96500	96500	96500	96500	0
234	20241015	162700	54349400	96500	96500	96500	96500	0
235	20241015	162600	54349400	96500	96500	96500	96500	0
236	20241015	162500	54349400	96500	96500	96500	96500	0
237	20241015	162400	54349400	96500	96500	96500	96500	0
238	20241015	162300	54349400	96500	96500	96500	96500	0
239	20241015	162200	54349400	96500	96500	96500	96500	0
240	20241015	162100	54349400	96500	96500	96500	96500	0
241	20241015	162000	54349400	96500	96500	96500	96500	0
242	20241015	161900	54349400	96500	96500	96500	96500	11
243	20241015	161800	54349400	96500	96500	96500	96500	0
244	20241015	161700	54349400	96500	96500	96500	96500	0
245	20241015	161600	54349400	96500	96500	96500	96500	0
246	20241015	161500	54349400	96500	96500	96500	96500	0
247	20241015	161400	54349400	96500	96500	96500	96500	0
248	20241015	161300	54349400	96500	96500	96500	96500	0
249	20241015	161200	54349400	96500	96500	96500	96500	0
250	20241015	161100	54349400	96500	96500	96500	96500	0
251	20241015	161000	54349400	96500	96500	96500	96500	0
252	20241015	160900	54349400	96500	96500	96500	96500	0
253	20241015	160800	54349400	96500	96500	96500	96500	0
254	20241015	160700	54349400	96500	96500	96500	96500	0
255	20241015	160600	54349400	96500	96500	96500	96500	0
256	20241015	160500	54349400	96500	96500	96500	96500	0
257	20241015	160400	54349400	96500	96500	96500	96500	0
258	20241015	160300	54349400	96500	96500	96500	96500	0
259	20241015	160200	54349400	96500	96500	96500	96500	0
260	20241015	160100	54349400	96500	96500	96500	96500	0
261	20241015	160000	54349400	96500	96500	96500	96500	0
262	20241015	155900	54349400	96500	96500	96500	96500	0
263	20241015	155800	54349400	96500	96500	96500	96500	0
264	20241015	155700	54349400	96500	96500	96500	96500	0
265	20241015	155600	54349400	96500	96500	96500	96500	0
266	20241015	155500	54349400	96500	96500	96500	96500	0
267	20241015	155400	54349400	96500	96500	96500	96500	0
268	20241015	155300	54349400	96500	96500	96500	96500	0
269	20241015	155200	54349400	96500	96500	96500	96500	0
270	20241015	155100	54349400	96500	96500	96500	96500	0
271	20241015	155000	54349400	96500	96500	96500	96500	0
272	20241015	154900	54349400	96500	96500	96500	96500	11
273	20241015	154800	54349400	96500	96500	96500	96500	0
274	20241015	154700	54349400	96500	96500	96500	96500	0
275	20241015	154600	54349400	96500	96500	96500	96500	0
276	20241015	154500	54349400	96500	96500	96500	96500	0
277	20241015	154400	54349400	96500	96500	96500	96500	0
278	20241015	154300	54349400	96500	96500	96500	96500	0
279	20241015	154200	54349400	96500	96500	96500	96500	0
280	20241015	154100	54349400	96500	96500	96500	96500	0
281	20241015	154000	54349400	96500	96500	96500	96500	0
282	20241015	153900	54349400	96500	96500	96500	96500	0
283	20241015	153800	54349400	96500	96500	96500	96500	0
284	20241015	153700	54349400	96500	96500	96500	96500	0
285	20241015	153600	54349400	96500	96500	96500	96500	0
286	20241015	153500	54349400	96500	96500	96500	96500	0
287	20241015	153400	54349400	96500	96500	96500	96500	0
288	20241015	153300	54349400	96500	96500	96500	96500	0
289	20241015	153200	54349400	96500	96500	96500	96500	0
290	20241015	153100	54349400	96500	96500	96500	96500	0
291	20241015	153000	54349400	96500	96500	96500	96500	11
292	20241015	152900	53287900	96200	96200	96200	96200	0
293	20241015	152800	53287900	96200	96200	96200	96200	0
294	20241015	152700	53287900	96200	96200	96200	96200	0
295	20241015	152600	53287900	96200	96200	96200	96200	0
296	20241015	152500	53287900	96200	96200	96200	96200	0
297	20241015	152400	53287900	96200	96200	96200	96200	0
298	20241015	152300	53287900	96200	96200	96200	96200	0
299	20241015	152200	53287900	96200	96200	96200	96200	0
300	20241015	152100	53287900	96200	96200	96200	96200	0
301	20241015	152000	53287900	96200	96200	96200	96200	0
302	20241015	151900	53287900	96200	96200	96200	96200	0
303	20241015	151800	53287900	96200	96200	96200	96200	2
304	20241015	151700	53095500	95900	96200	96200	95900	3
305	20241015	151600	52807500	96200	96200	96200	96200	1
306	20241015	151500	52711300	96200	96200	96200	96200	1
307	20241015	151400	52615100	95900	95900	95900	95900	0
308	20241015	151300	52615100	95900	95900	95900	95900	0
309	20241015	151200	52615100	95900	95900	95900	95900	1
310	20241015	151100	52519200	95900	95900	95900	95900	6
311	20241015	151000	51943800	95900	95900	95900	95900	0
312	20241015	150900	51943800	95900	95900	95900	95900	2
313	20241015	150800	51752000	95900	95900	95900	95900	0
314	20241015	150700	51752000	95900	95900	95900	95900	1
315	20241015	150600	51656100	95900	95900	95900	95900	0
316	20241015	150500	51656100	95900	95900	95900	95900	2
317	20241015	150400	51464300	95900	95900	95900	95900	0
318	20241015	150300	51464300	95900	95900	95900	95900	2
319	20241015	150200	51272500	95900	95900	95900	95900	0
320	20241015	150100	51272500	95900	95900	95900	95900	1
321	20241015	150000	51176600	95900	95900	95900	95900	0
322	20241015	145900	51176600	95900	95900	95900	95900	1
323	20241015	145800	51080700	96000	96000	96000	96000	1
324	20241015	145700	50984700	96000	96000	96000	96000	0
325	20241015	145600	50984700	96000	96000	96000	96000	1
326	20241015	145500	50888700	96000	96000	96000	96000	4
327	20241015	145400	50504700	96000	96000	96000	96000	0
328	20241015	145300	50504700	96000	96000	96000	96000	0
329	20241015	145200	50504700	96000	96000	96000	96000	1
330	20241015	145100	50408700	96000	96000	96000	96000	1
331	20241015	145000	50312700	96100	96100	96100	96100	1
332	20241015	144900	50216600	96100	96100	96100	96100	1
333	20241015	144800	50120500	96100	96100	96100	96100	1
334	20241015	144700	50024400	96100	96100	96100	96100	1
335	20241015	144600	49928300	96100	96100	96100	96100	1
336	20241015	144500	49832200	96300	96300	96300	96300	1
337	20241015	144400	49735900	96300	96300	96300	96300	1
338	20241015	144300	49639600	96500	96500	96500	96500	0
339	20241015	144200	49639600	96500	96000	96500	96000	91
340	20241015	144100	40886900	96000	96000	96000	96000	1
341	20241015	144000	40790900	96000	96000	96000	96000	1
342	20241015	143900	40694900	96000	96000	96000	96000	1
343	20241015	143800	40598900	96000	96000	96000	96000	1
344	20241015	143700	40502900	96000	96000	96000	96000	0
345	20241015	143600	40502900	96000	96000	96000	96000	1
346	20241015	143500	40406900	96000	96000	96000	96000	2
347	20241015	143400	40214900	96000	96000	96000	96000	2
348	20241015	143300	40022900	96000	96000	96000	96000	1
349	20241015	143200	39926900	96000	96000	96000	96000	1
350	20241015	143100	39830900	96000	95900	96000	95900	2
351	20241015	143000	39639000	95900	95900	95900	95900	1
352	20241015	142900	39543100	95900	95900	95900	95900	0
353	20241015	142800	39543100	95900	95900	95900	95900	1
354	20241015	142700	39447200	96000	96000	96000	96000	1
355	20241015	142600	39351200	96000	96000	96000	96000	5
356	20241015	142500	38871200	96000	96000	96000	96000	0
357	20241015	142400	38871200	96000	96000	96000	96000	1
358	20241015	142300	38775200	96100	96100	96100	96100	1
359	20241015	142200	38679100	96000	96000	96000	96000	1
360	20241015	142100	38583100	96000	96000	96000	96000	1
361	20241015	142000	38487100	96100	96100	96100	96100	1
362	20241015	141900	38391000	96000	96000	96000	96000	0
363	20241015	141800	38391000	96000	96000	96000	96000	1
364	20241015	141700	38295000	96000	96000	96000	96000	1
365	20241015	141600	38199000	96100	96100	96100	96100	1
366	20241015	141500	38102900	96000	96000	96000	96000	0
367	20241015	141400	38102900	96000	96000	96000	96000	1
368	20241015	141300	38006900	96000	96000	96000	96000	0
369	20241015	141200	38006900	96000	96000	96000	96000	1
370	20241015	141100	37910900	96000	96000	96000	96000	0
371	20241015	141000	37910900	96000	96000	96000	96000	2
372	20241015	140900	37718900	96100	96100	96100	96100	2
373	20241015	140800	37526700	96100	96100	96100	96100	1
374	20241015	140700	37430600	96000	96000	96000	96000	0
375	20241015	140600	37430600	96000	96000	96000	96000	1
376	20241015	140500	37334600	96000	96000	96000	96000	0
377	20241015	140400	37334600	96000	96000	96000	96000	1
378	20241015	140300	37238600	96000	96000	96000	96000	1
379	20241015	140200	37142600	96000	96000	96000	96000	0
380	20241015	140100	37142600	96000	96000	96000	96000	0
381	20241015	140000	37142600	96000	96000	96000	96000	0
382	20241015	135900	37142600	96000	96000	96000	96000	1
383	20241015	135800	37046600	96000	96000	96000	96000	0
384	20241015	135700	37046600	96000	96000	96000	96000	1
385	20241015	135600	36950600	96000	96000	96000	96000	2
386	20241015	135500	36758600	96000	96000	96000	96000	1
387	20241015	135400	36662600	96000	96000	96000	96000	1
388	20241015	135300	36566600	96000	96000	96000	96000	0
389	20241015	135200	36566600	96000	96000	96000	96000	1
390	20241015	135100	36470600	96000	96000	96000	96000	0
391	20241015	135000	36470600	96000	96000	96000	96000	1
392	20241015	134900	36374600	96000	96000	96000	96000	1
393	20241015	134800	36278600	96000	96000	96000	96000	1
394	20241015	134700	36182600	96000	96000	96000	96000	1
395	20241015	134600	36086600	96000	96000	96000	96000	1
396	20241015	134500	35990600	96000	96100	96100	96000	2
397	20241015	134400	35798500	96100	96100	96100	96100	0
398	20241015	134300	35798500	96100	96100	96100	96100	5
399	20241015	134200	35318000	96100	96100	96100	96100	1
400	20241015	134100	35221900	96100	96100	96100	96100	0
401	20241015	134000	35221900	96100	96100	96100	96100	0
402	20241015	133900	35221900	96100	96100	96100	96100	1
403	20241015	133800	35125800	96100	96100	96100	96100	1
404	20241015	133700	35029700	96100	96100	96100	96100	0
405	20241015	133600	35029700	96100	96100	96100	96100	0
406	20241015	133500	35029700	96100	96100	96100	96100	1
407	20241015	133400	34933600	96100	96100	96100	96100	0
408	20241015	133300	34933600	96100	96100	96100	96100	1
409	20241015	133200	34837500	96100	96100	96100	96100	1
410	20241015	133100	34741400	96100	96200	96200	96100	3
411	20241015	133000	34452900	96200	96200	96200	96200	0
412	20241015	132900	34452900	96200	96200	96200	96200	0
413	20241015	132800	34452900	96200	96200	96200	96200	1
414	20241015	132700	34356700	96200	96200	96200	96200	2
415	20241015	132600	34164300	96200	96200	96200	96200	0
416	20241015	132500	34164300	96200	96200	96200	96200	1
417	20241015	132400	34068100	96200	96300	96300	96200	2
418	20241015	132300	33875600	96300	96300	96300	96300	1
419	20241015	132200	33779300	96200	96200	96200	96200	1
420	20241015	132100	33683100	96200	96200	96200	96200	1
421	20241015	132000	33586900	96400	96200	96400	96200	2
422	20241015	131900	33394300	96200	96100	96200	96100	2
423	20241015	131800	33202000	96100	96100	96100	96100	0
424	20241015	131700	33202000	96100	96100	96100	96100	2
425	20241015	131600	33009800	96100	96100	96100	96100	0
426	20241015	131500	33009800	96100	96100	96100	96100	1
427	20241015	131400	32913700	96100	96100	96100	96100	4
428	20241015	131300	32529300	96100	96100	96100	96100	0
429	20241015	131200	32529300	96100	96100	96100	96100	0
430	20241015	131100	32529300	96100	96100	96100	96100	1
431	20241015	131000	32433200	96100	96100	96100	96100	1
432	20241015	130900	32337100	96100	96100	96100	96100	1
433	20241015	130800	32241000	96100	96100	96100	96100	0
434	20241015	130700	32241000	96100	96100	96100	96100	3
435	20241015	130600	31952700	96100	96100	96100	96100	0
436	20241015	130500	31952700	96100	96100	96100	96100	0
437	20241015	130400	31952700	96100	96100	96100	96100	0
438	20241015	130300	31952700	96100	96100	96100	96100	0
439	20241015	130200	31952700	96100	96100	96100	96100	5
440	20241015	130100	31472200	96200	96200	96200	96200	1
441	20241015	130000	31376000	96100	96100	96100	96100	1
442	20241015	125900	31279900	96100	96100	96100	96100	0
443	20241015	125800	31279900	96100	96100	96100	96100	0
444	20241015	125700	31279900	96100	96200	96200	96100	2
445	20241015	125600	31087600	96200	96200	96200	96200	1
446	20241015	125500	30991400	96200	96200	96200	96200	1
447	20241015	125400	30895200	96200	96200	96200	96200	0
448	20241015	125300	30895200	96200	96200	96200	96200	2
449	20241015	125200	30702800	96200	96200	96200	96200	0
450	20241015	125100	30702800	96200	96200	96200	96200	1
451	20241015	125000	30606600	96200	96200	96200	96200	1
452	20241015	124900	30510400	96200	96200	96200	96200	1
453	20241015	124800	30414200	96200	96200	96200	96200	0
454	20241015	124700	30414200	96200	96200	96200	96200	1
455	20241015	124600	30318000	96200	96200	96200	96200	1
456	20241015	124500	30221800	96200	96200	96200	96200	1
457	20241015	124400	30125600	96200	96200	96200	96200	1
458	20241015	124300	30029400	96200	96200	96200	96200	1
459	20241015	124200	29933200	96200	96200	96200	96200	1
460	20241015	124100	29837000	96200	96200	96200	96200	0
461	20241015	124000	29837000	96200	96200	96200	96200	1
462	20241015	123900	29740800	96200	96200	96200	96200	1
463	20241015	123800	29644600	96200	96200	96300	96200	3
464	20241015	123700	29355900	96100	96100	96100	96100	0
465	20241015	123600	29355900	96100	96100	96100	96100	0
466	20241015	123500	29355900	96100	96200	96200	96100	2
467	20241015	123400	29163600	96200	96200	96200	96200	0
468	20241015	123300	29163600	96200	96200	96200	96200	1
469	20241015	123200	29067400	96200	96200	96200	96200	1
470	20241015	123100	28971200	96200	96300	96300	96200	2
471	20241015	123000	28778700	96200	96200	96200	96200	1
472	20241015	122900	28682500	96100	96100	96100	96100	0
473	20241015	122800	28682500	96100	96200	96200	96100	2
474	20241015	122700	28490200	96100	96100	96100	96100	0
475	20241015	122600	28490200	96100	96100	96100	96100	0
476	20241015	122500	28490200	96100	96100	96100	96100	0
477	20241015	122400	28490200	96100	96200	96200	96100	2
478	20241015	122300	28297900	96200	96200	96200	96200	1
479	20241015	122200	28201700	96200	96200	96200	96200	1
480	20241015	122100	28105500	96300	96200	96300	96200	2
481	20241015	122000	27913000	96200	96200	96200	96200	0
482	20241015	121900	27913000	96200	96200	96200	96200	1
483	20241015	121800	27816800	96100	96100	96100	96100	0
484	20241015	121700	27816800	96100	96100	96100	96100	1
485	20241015	121600	27720700	96100	96100	96100	96100	0
486	20241015	121500	27720700	96100	96200	96200	96100	2
487	20241015	121400	27528400	96200	96200	96200	96200	1
488	20241015	121300	27432200	96200	96200	96200	96200	1
489	20241015	121200	27336000	96200	96200	96200	96200	0
490	20241015	121100	27336000	96200	96200	96200	96200	1
491	20241015	121000	27239800	96200	96200	96200	96200	1
492	20241015	120900	27143600	96200	96200	96200	96200	1
493	20241015	120800	27047400	96200	96200	96200	96200	1
494	20241015	120700	26951200	96200	96200	96200	96200	1
495	20241015	120600	26855000	96200	96200	96200	96200	0
496	20241015	120500	26855000	96200	96200	96200	96200	2
497	20241015	120400	26662600	96200	96200	96200	96200	1
498	20241015	120300	26566400	96300	96300	96300	96300	1
499	20241015	120200	26470100	96300	96300	96300	96300	1
500	20241015	120100	26373800	96300	96200	96300	96200	2
501	20241015	120000	26181300	96200	96200	96200	96200	1
502	20241015	115900	26085100	96100	96100	96100	96100	0
503	20241015	115800	26085100	96100	96100	96100	96100	0
504	20241015	115700	26085100	96100	96100	96100	96100	0
505	20241015	115600	26085100	96100	96100	96100	96100	2
506	20241015	115500	25892900	96100	96100	96100	96100	1
507	20241015	115400	25796800	96200	96200	96200	96200	1
508	20241015	115300	25700600	96200	96200	96200	96200	1
509	20241015	115200	25604400	96200	96200	96200	96200	0
510	20241015	115100	25604400	96200	96200	96200	96200	1
511	20241015	115000	25508200	96200	96200	96200	96200	1
512	20241015	114900	25412000	96200	96200	96200	96200	3
513	20241015	114800	25123400	96200	96200	96200	96200	1
514	20241015	114700	25027200	96200	96300	96300	96200	2
515	20241015	114600	24834700	96300	96300	96300	96300	1
516	20241015	114500	24738400	96300	96300	96300	96300	0
517	20241015	114400	24738400	96300	96300	96300	96300	1
518	20241015	114300	24642100	96300	96300	96300	96300	1
519	20241015	114200	24545800	96400	96300	96400	96300	2
520	20241015	114100	24353100	96300	96300	96300	96300	1
521	20241015	114000	24256800	96200	96200	96200	96200	0
522	20241015	113900	24256800	96200	96200	96200	96200	1
523	20241015	113800	24160600	96200	96200	96200	96200	1
524	20241015	113700	24064400	96300	96300	96300	96300	1
525	20241015	113600	23968100	96200	96200	96200	96200	0
526	20241015	113500	23968100	96200	96200	96200	96200	2
527	20241015	113400	23775700	96300	96300	96300	96300	1
528	20241015	113300	23679400	96200	96200	96200	96200	0
529	20241015	113200	23679400	96200	96200	96200	96200	0
530	20241015	113100	23679400	96200	96200	96200	96200	1
531	20241015	113000	23583200	96200	96200	96200	96200	1
532	20241015	112900	23487000	96200	96200	96200	96200	0
533	20241015	112800	23487000	96200	96200	96200	96200	1
534	20241015	112700	23390800	96200	96200	96200	96200	0
535	20241015	112600	23390800	96200	96200	96200	96200	0
536	20241015	112500	23390800	96200	96200	96200	96200	1
537	20241015	112400	23294600	96200	96200	96200	96200	0
538	20241015	112300	23294600	96200	96200	96200	96200	1
539	20241015	112200	23198400	96200	96200	96200	96200	1
540	20241015	112100	23102200	96200	96200	96200	96200	5
541	20241015	112000	22621200	96200	96200	96200	96200	0
542	20241015	111900	22621200	96200	96200	96200	96200	0
543	20241015	111800	22621200	96200	96200	96200	96200	1
544	20241015	111700	22525000	96200	96200	96200	96200	1
545	20241015	111600	22428800	96200	96200	96200	96200	0
546	20241015	111500	22428800	96200	96200	96200	96200	1
547	20241015	111400	22332600	96200	96200	96200	96200	1
548	20241015	111300	22236400	96200	96200	96200	96200	2
549	20241015	111200	22044000	96200	96200	96200	96200	0
550	20241015	111100	22044000	96200	96200	96200	96200	0
551	20241015	111000	22044000	96200	96200	96200	96200	3
552	20241015	110900	21755400	96200	96200	96200	96200	0
553	20241015	110800	21755400	96200	96200	96200	96200	2
554	20241015	110700	21563000	96200	96200	96200	96200	1
555	20241015	110600	21466800	96200	96200	96200	96200	2
556	20241015	110500	21274400	96200	96200	96200	96200	0
557	20241015	110400	21274400	96200	96200	96200	96200	0
558	20241015	110300	21274400	96200	96200	96200	96200	3
559	20241015	110200	20985800	96200	96200	96200	96200	1
560	20241015	110100	20889600	96200	96200	96200	96200	1
561	20241015	110000	20793400	96200	96200	96200	96200	4
562	20241015	105900	20408600	96200	96200	96200	96200	0
563	20241015	105800	20408600	96200	96200	96200	96200	2
564	20241015	105700	20216200	96200	96200	96200	96200	0
565	20241015	105600	20216200	96200	96100	96200	96100	3
566	20241015	105500	19927700	96200	96200	96200	96200	1
567	20241015	105400	19831500	96100	96100	96100	96100	0
568	20241015	105300	19831500	96100	96100	96100	96100	3
569	20241015	105200	19543200	96200	96200	96200	96200	1
570	20241015	105100	19447000	96200	96200	96200	96200	1
571	20241015	105000	19350800	96200	96200	96200	96200	1
572	20241015	104900	19254600	96200	96200	96200	96200	14
573	20241015	104800	17907800	96300	96300	96300	96300	1
574	20241015	104700	17811500	96300	96300	96300	96300	1
575	20241015	104600	17715200	96300	96300	96300	96300	1
576	20241015	104500	17618900	96300	96300	96300	96300	1
577	20241015	104400	17522600	96300	96300	96300	96300	1
578	20241015	104300	17426300	96300	96300	96300	96300	1
579	20241015	104200	17330000	96400	96400	96400	96400	0
580	20241015	104100	17330000	96400	96400	96400	96400	1
581	20241015	104000	17233600	96400	96300	96500	96300	5
582	20241015	103900	16751600	96200	96200	96200	96200	2
583	20241015	103800	16559200	96300	96300	96300	96300	1
584	20241015	103700	16462900	96300	96300	96300	96300	1
585	20241015	103600	16366600	96300	96300	96300	96300	1
586	20241015	103500	16270300	96400	96400	96400	96400	0
587	20241015	103400	16270300	96400	96400	96400	96400	1
588	20241015	103300	16173900	96500	96500	96500	96500	1
589	20241015	103200	16077400	96500	96000	96500	96000	52
590	20241015	103100	11061200	96000	96000	96000	96000	0
591	20241015	103000	11061200	96000	96000	96000	96000	0
592	20241015	102900	11061200	96000	96100	96100	96000	2
593	20241015	102800	10869100	96200	96200	96200	96200	0
594	20241015	102700	10869100	96200	96200	96200	96200	1
595	20241015	102600	10772900	96200	96200	96200	96200	1
596	20241015	102500	10676700	96200	96100	96200	96100	2
597	20241015	102400	10484400	96100	96100	96100	96100	1
598	20241015	102300	10388300	96000	96000	96000	96000	0
599	20241015	102200	10388300	96000	96000	96000	96000	1
600	20241015	102100	10292300	96000	96000	96000	96000	1
601	20241015	102000	10196300	96000	96000	96000	96000	0
602	20241015	101900	10196300	96000	96000	96000	96000	1
603	20241015	101800	10100300	96000	96000	96000	96000	0
604	20241015	101700	10100300	96000	96200	96200	96000	2
605	20241015	101600	9908100	96200	96200	96200	96200	1
606	20241015	101500	9811900	96300	96300	96300	96300	1
607	20241015	101400	9715600	96400	96400	96400	96400	0
608	20241015	101300	9715600	96400	96100	96400	96100	10
609	20241015	101200	8752000	96000	96100	96100	96000	2
610	20241015	101100	8559900	96000	96000	96000	96000	0
611	20241015	101000	8559900	96000	96000	96000	96000	2
612	20241015	100900	8367900	96000	96000	96000	96000	0
613	20241015	100800	8367900	96000	96000	96000	96000	1
614	20241015	100700	8271900	96000	96000	96000	96000	1
615	20241015	100600	8175900	96100	96100	96100	96100	1
616	20241015	100500	8079800	96000	96000	96000	96000	1
617	20241015	100400	7983800	95900	95900	95900	95900	0
618	20241015	100300	7983800	95900	95900	95900	95900	1
619	20241015	100200	7887900	95900	95900	95900	95900	0
620	20241015	100100	7887900	95900	95900	95900	95900	0
621	20241015	100000	7887900	95900	95900	95900	95900	2
622	20241015	095900	7696100	95900	95900	95900	95900	0
623	20241015	095800	7696100	95900	95900	95900	95900	1
624	20241015	095700	7600200	95900	95900	95900	95900	0
625	20241015	095600	7600200	95900	95900	95900	95900	1
626	20241015	095500	7504300	95900	95900	95900	95900	2
627	20241015	095400	7312500	95900	95900	95900	95900	0
628	20241015	095300	7312500	95900	96000	96000	95900	3
629	20241015	095200	7024700	96000	96000	96000	96000	0
630	20241015	095100	7024700	96000	96000	96000	96000	1
631	20241015	095000	6928700	96000	96000	96000	96000	1
632	20241015	094900	6832700	96000	96000	96000	96000	1
633	20241015	094800	6736700	96000	96000	96000	96000	1
634	20241015	094700	6640700	96000	96000	96000	96000	12
635	20241015	094600	5488700	96000	96000	96000	96000	2
636	20241015	094500	5296700	96100	96100	96100	96100	2
637	20241015	094400	5104500	96100	96100	96100	96100	0
638	20241015	094300	5104500	96100	96100	96100	96100	2
639	20241015	094200	4912300	96100	96100	96100	96100	1
640	20241015	094100	4816200	96100	96100	96100	96100	1
641	20241015	094000	4720100	96100	96100	96100	96100	0
642	20241015	093900	4720100	96100	96100	96100	96100	1
643	20241015	093800	4624000	96100	96200	96200	96100	14
644	20241015	093700	3278500	96200	96200	96200	96200	0
645	20241015	093600	3278500	96200	96200	96200	96200	1
646	20241015	093500	3182300	96300	96300	96300	96300	1
647	20241015	093400	3086000	96300	96300	96300	96300	1
648	20241015	093300	2989700	96300	96300	96300	96300	1
649	20241015	093200	2893400	96300	96300	96300	96300	1
650	20241015	093100	2797100	96300	96300	96300	96300	0
651	20241015	093000	2797100	96300	96300	96300	96300	1
652	20241015	092900	2700800	96300	96300	96300	96300	1
653	20241015	092800	2604500	96400	96400	96400	96400	1
654	20241015	092700	2508100	96400	96400	96400	96400	1
655	20241015	092600	2411700	96400	96300	96400	96300	3
656	20241015	092500	2122700	96300	96300	96300	96300	0
657	20241015	092400	2122700	96300	96300	96300	96300	0
658	20241015	092300	2122700	96300	96300	96300	96300	1
659	20241015	092200	2026400	96300	96300	96300	96300	1
660	20241015	092100	1930100	96300	96400	96400	96300	2
661	20241015	092000	1737400	96400	96400	96400	96400	1
662	20241015	091900	1641000	96400	96400	96400	96400	1
663	20241015	091800	1544600	96400	96400	96400	96400	0
664	20241015	091700	1544600	96400	96300	96400	96300	3
665	20241015	091600	1255600	96100	96100	96100	96100	0
666	20241015	091500	1255600	96100	96100	96100	96100	0
667	20241015	091400	1255600	96100	96100	96100	96100	0
668	20241015	091300	1255600	96100	96100	96100	96100	0
669	20241015	091200	1255600	96100	96600	96700	96100	12
670	20241015	091100	96600	96600	96600	96600	96600	1
671	20241015	091000	0	96400	96400	96400	96400	0
672	20241015	090900	0	96400	96400	96400	96400	0
673	20241015	090800	0	96400	96400	96400	96400	0
674	20241015	090700	0	96400	96400	96400	96400	0
675	20241015	090600	0	96400	96400	96400	96400	0
676	20241015	090500	0	96400	96400	96400	96400	0
677	20241015	090400	0	96400	96400	96400	96400	0
678	20241015	090300	0	96400	96400	96400	96400	0
679	20241015	090200	0	96400	96400	96400	96400	0
680	20241015	090100	0	96400	96400	96400	96400	0
681	20241015	090000	0	96400	96400	96400	96400	0