KissMeData/120030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201700	82672000	95700	95700	95700	95700	14
3	20241016	201600	82672000	95700	95700	95700	95700	0
4	20241016	201500	82672000	95700	95700	95700	95700	0
5	20241016	201400	82672000	95700	95700	95700	95700	0
6	20241016	201300	82672000	95700	95700	95700	95700	0
7	20241016	201200	82672000	95700	95700	95700	95700	0
8	20241016	201100	82672000	95700	95700	95700	95700	0
9	20241016	201000	82672000	95700	95700	95700	95700	0
10	20241016	200900	82672000	95700	95700	95700	95700	0
11	20241016	200800	82672000	95700	95700	95700	95700	0
12	20241016	200700	82672000	95700	95700	95700	95700	0
13	20241016	200600	82672000	95700	95700	95700	95700	0
14	20241016	200500	82672000	95700	95700	95700	95700	0
15	20241016	200400	82672000	95700	95700	95700	95700	0
16	20241016	200300	82672000	95700	95700	95700	95700	0
17	20241016	200200	82672000	95700	95700	95700	95700	0
18	20241016	200100	82672000	95700	95700	95700	95700	0
19	20241016	200000	82672000	95700	95700	95700	95700	0
20	20241016	195900	82672000	95700	95700	95700	95700	0
21	20241016	195800	82672000	95700	95700	95700	95700	0
22	20241016	195700	82672000	95700	95700	95700	95700	0
23	20241016	195600	82672000	95700	95700	95700	95700	0
24	20241016	195500	82672000	95700	95700	95700	95700	0
25	20241016	195400	82672000	95700	95700	95700	95700	0
26	20241016	195300	82672000	95700	95700	95700	95700	0
27	20241016	195200	82672000	95700	95700	95700	95700	0
28	20241016	195100	82672000	95700	95700	95700	95700	0
29	20241016	195000	82672000	95700	95700	95700	95700	0
30	20241016	194900	82672000	95700	95700	95700	95700	0
31	20241016	194800	82672000	95700	95700	95700	95700	0
32	20241016	194700	82672000	95700	95700	95700	95700	14
33	20241016	194600	82672000	95700	95700	95700	95700	0
34	20241016	194500	82672000	95700	95700	95700	95700	0
35	20241016	194400	82672000	95700	95700	95700	95700	0
36	20241016	194300	82672000	95700	95700	95700	95700	0
37	20241016	194200	82672000	95700	95700	95700	95700	0
38	20241016	194100	82672000	95700	95700	95700	95700	0
39	20241016	194000	82672000	95700	95700	95700	95700	0
40	20241016	193900	82672000	95700	95700	95700	95700	0
41	20241016	193800	82672000	95700	95700	95700	95700	0
42	20241016	193700	82672000	95700	95700	95700	95700	0
43	20241016	193600	82672000	95700	95700	95700	95700	0
44	20241016	193500	82672000	95700	95700	95700	95700	0
45	20241016	193400	82672000	95700	95700	95700	95700	0
46	20241016	193300	82672000	95700	95700	95700	95700	0
47	20241016	193200	82672000	95700	95700	95700	95700	0
48	20241016	193100	82672000	95700	95700	95700	95700	0
49	20241016	193000	82672000	95700	95700	95700	95700	0
50	20241016	192900	82672000	95700	95700	95700	95700	0
51	20241016	192800	82672000	95700	95700	95700	95700	0
52	20241016	192700	82672000	95700	95700	95700	95700	0
53	20241016	192600	82672000	95700	95700	95700	95700	0
54	20241016	192500	82672000	95700	95700	95700	95700	0
55	20241016	192400	82672000	95700	95700	95700	95700	0
56	20241016	192300	82672000	95700	95700	95700	95700	0
57	20241016	192200	82672000	95700	95700	95700	95700	0
58	20241016	192100	82672000	95700	95700	95700	95700	0
59	20241016	192000	82672000	95700	95700	95700	95700	0
60	20241016	191900	82672000	95700	95700	95700	95700	0
61	20241016	191800	82672000	95700	95700	95700	95700	0
62	20241016	191700	82672000	95700	95700	95700	95700	14
63	20241016	191600	82672000	95700	95700	95700	95700	0
64	20241016	191500	82672000	95700	95700	95700	95700	0
65	20241016	191400	82672000	95700	95700	95700	95700	0
66	20241016	191300	82672000	95700	95700	95700	95700	0
67	20241016	191200	82672000	95700	95700	95700	95700	0
68	20241016	191100	82672000	95700	95700	95700	95700	0
69	20241016	191000	82672000	95700	95700	95700	95700	0
70	20241016	190900	82672000	95700	95700	95700	95700	0
71	20241016	190800	82672000	95700	95700	95700	95700	0
72	20241016	190700	82672000	95700	95700	95700	95700	0
73	20241016	190600	82672000	95700	95700	95700	95700	0
74	20241016	190500	82672000	95700	95700	95700	95700	0
75	20241016	190400	82672000	95700	95700	95700	95700	0
76	20241016	190300	82672000	95700	95700	95700	95700	0
77	20241016	190200	82672000	95700	95700	95700	95700	0
78	20241016	190100	82672000	95700	95700	95700	95700	0
79	20241016	190000	82672000	95700	95700	95700	95700	0
80	20241016	185900	82672000	95700	95700	95700	95700	0
81	20241016	185800	82672000	95700	95700	95700	95700	0
82	20241016	185700	82672000	95700	95700	95700	95700	0
83	20241016	185600	82672000	95700	95700	95700	95700	0
84	20241016	185500	82672000	95700	95700	95700	95700	0
85	20241016	185400	82672000	95700	95700	95700	95700	0
86	20241016	185300	82672000	95700	95700	95700	95700	0
87	20241016	185200	82672000	95700	95700	95700	95700	0
88	20241016	185100	82672000	95700	95700	95700	95700	0
89	20241016	185000	82672000	95700	95700	95700	95700	0
90	20241016	184900	82672000	95700	95700	95700	95700	0
91	20241016	184800	82672000	95700	95700	95700	95700	0
92	20241016	184700	82672000	95700	95700	95700	95700	14
93	20241016	184600	82672000	95700	95700	95700	95700	0
94	20241016	184500	82672000	95700	95700	95700	95700	0
95	20241016	184400	82672000	95700	95700	95700	95700	0
96	20241016	184300	82672000	95700	95700	95700	95700	0
97	20241016	184200	82672000	95700	95700	95700	95700	0
98	20241016	184100	82672000	95700	95700	95700	95700	0
99	20241016	184000	82672000	95700	95700	95700	95700	0
100	20241016	183900	82672000	95700	95700	95700	95700	0
101	20241016	183800	82672000	95700	95700	95700	95700	0
102	20241016	183700	82672000	95700	95700	95700	95700	0
103	20241016	183600	82672000	95700	95700	95700	95700	0
104	20241016	183500	82672000	95700	95700	95700	95700	0
105	20241016	183400	82672000	95700	95700	95700	95700	0
106	20241016	183300	82672000	95700	95700	95700	95700	0
107	20241016	183200	82672000	95700	95700	95700	95700	0
108	20241016	183100	82672000	95700	95700	95700	95700	0
109	20241016	183000	82672000	95700	95700	95700	95700	0
110	20241016	182900	82672000	95700	95700	95700	95700	0
111	20241016	182800	82672000	95700	95700	95700	95700	0
112	20241016	182700	82672000	95700	95700	95700	95700	0
113	20241016	182600	82672000	95700	95700	95700	95700	0
114	20241016	182500	82672000	95700	95700	95700	95700	0
115	20241016	182400	82672000	95700	95700	95700	95700	0
116	20241016	182300	82672000	95700	95700	95700	95700	0
117	20241016	182200	82672000	95700	95700	95700	95700	0
118	20241016	182100	82672000	95700	95700	95700	95700	0
119	20241016	182000	82672000	95700	95700	95700	95700	0
120	20241016	181900	82672000	95700	95700	95700	95700	0
121	20241016	181800	82672000	95700	95700	95700	95700	0
122	20241016	181700	82672000	95700	95700	95700	95700	14
123	20241016	181600	82672000	95700	95700	95700	95700	0
124	20241016	181500	82672000	95700	95700	95700	95700	0
125	20241016	181400	82672000	95700	95700	95700	95700	0
126	20241016	181300	82672000	95700	95700	95700	95700	0
127	20241016	181200	82672000	95700	95700	95700	95700	0
128	20241016	181100	82672000	95700	95700	95700	95700	0
129	20241016	181000	82672000	95700	95700	95700	95700	0
130	20241016	180900	82672000	95700	95700	95700	95700	0
131	20241016	180800	82672000	95700	95700	95700	95700	0
132	20241016	180700	82672000	95700	95700	95700	95700	0
133	20241016	180600	82672000	95700	95700	95700	95700	0
134	20241016	180500	82672000	95700	95700	95700	95700	0
135	20241016	180400	82672000	95700	95700	95700	95700	0
136	20241016	180300	82672000	95700	95700	95700	95700	0
137	20241016	180200	82672000	95700	95700	95700	95700	0
138	20241016	180100	82672000	95700	95700	95700	95700	0
139	20241016	180000	82672000	95700	95700	95700	95700	0
140	20241016	175900	82672000	95700	95700	95700	95700	0
141	20241016	175800	82672000	95700	95700	95700	95700	0
142	20241016	175700	82672000	95700	95700	95700	95700	0
143	20241016	175600	82672000	95700	95700	95700	95700	0
144	20241016	175500	82672000	95700	95700	95700	95700	0
145	20241016	175400	82672000	95700	95700	95700	95700	0
146	20241016	175300	82672000	95700	95700	95700	95700	0
147	20241016	175200	82672000	95700	95700	95700	95700	0
148	20241016	175100	82672000	95700	95700	95700	95700	0
149	20241016	175000	82672000	95700	95700	95700	95700	0
150	20241016	174900	82672000	95700	95700	95700	95700	0
151	20241016	174800	82672000	95700	95700	95700	95700	0
152	20241016	174700	82672000	95700	95700	95700	95700	14
153	20241016	174600	82672000	95700	95700	95700	95700	0
154	20241016	174500	82672000	95700	95700	95700	95700	0
155	20241016	174400	82672000	95700	95700	95700	95700	0
156	20241016	174300	82672000	95700	95700	95700	95700	0
157	20241016	174200	82672000	95700	95700	95700	95700	0
158	20241016	174100	82672000	95700	95700	95700	95700	0
159	20241016	174000	82672000	95700	95700	95700	95700	0
160	20241016	173900	82672000	95700	95700	95700	95700	0
161	20241016	173800	82672000	95700	95700	95700	95700	0
162	20241016	173700	82672000	95700	95700	95700	95700	0
163	20241016	173600	82672000	95700	95700	95700	95700	0
164	20241016	173500	82672000	95700	95700	95700	95700	0
165	20241016	173400	82672000	95700	95700	95700	95700	0
166	20241016	173300	82672000	95700	95700	95700	95700	0
167	20241016	173200	82672000	95700	95700	95700	95700	0
168	20241016	173100	82672000	95700	95700	95700	95700	0
169	20241016	173000	82672000	95700	95700	95700	95700	0
170	20241016	172900	82672000	95700	95700	95700	95700	0
171	20241016	172800	82672000	95700	95700	95700	95700	0
172	20241016	172700	82672000	95700	95700	95700	95700	0
173	20241016	172600	82672000	95700	95700	95700	95700	0
174	20241016	172500	82672000	95700	95700	95700	95700	0
175	20241016	172400	82672000	95700	95700	95700	95700	0
176	20241016	172300	82672000	95700	95700	95700	95700	0
177	20241016	172200	82672000	95700	95700	95700	95700	0
178	20241016	172100	82672000	95700	95700	95700	95700	0
179	20241016	172000	82672000	95700	95700	95700	95700	0
180	20241016	171900	82672000	95700	95700	95700	95700	0
181	20241016	171800	82672000	95700	95700	95700	95700	0
182	20241016	171700	82672000	95700	95700	95700	95700	14
183	20241016	171600	82672000	95700	95700	95700	95700	0
184	20241016	171500	82672000	95700	95700	95700	95700	0
185	20241016	171400	82672000	95700	95700	95700	95700	0
186	20241016	171300	82672000	95700	95700	95700	95700	0
187	20241016	171200	82672000	95700	95700	95700	95700	0
188	20241016	171100	82672000	95700	95700	95700	95700	0
189	20241016	171000	82672000	95700	95700	95700	95700	0
190	20241016	170900	82672000	95700	95700	95700	95700	0
191	20241016	170800	82672000	95700	95700	95700	95700	0
192	20241016	170700	82672000	95700	95700	95700	95700	0
193	20241016	170600	82672000	95700	95700	95700	95700	0
194	20241016	170500	82672000	95700	95700	95700	95700	0
195	20241016	170400	82672000	95700	95700	95700	95700	0
196	20241016	170300	82672000	95700	95700	95700	95700	0
197	20241016	170200	82672000	95700	95700	95700	95700	0
198	20241016	170100	82672000	95700	95700	95700	95700	0
199	20241016	170000	82672000	95700	95700	95700	95700	0
200	20241016	165900	82672000	95700	95700	95700	95700	0
201	20241016	165800	82672000	95700	95700	95700	95700	0
202	20241016	165700	82672000	95700	95700	95700	95700	0
203	20241016	165600	82672000	95700	95700	95700	95700	0
204	20241016	165500	82672000	95700	95700	95700	95700	0
205	20241016	165400	82672000	95700	95700	95700	95700	0
206	20241016	165300	82672000	95700	95700	95700	95700	0
207	20241016	165200	82672000	95700	95700	95700	95700	0
208	20241016	165100	82672000	95700	95700	95700	95700	0
209	20241016	165000	82672000	95700	95700	95700	95700	0
210	20241016	164900	82672000	95700	95700	95700	95700	0
211	20241016	164800	82672000	95700	95700	95700	95700	0
212	20241016	164700	82672000	95700	95700	95700	95700	14
213	20241016	164600	82672000	95700	95700	95700	95700	0
214	20241016	164500	82672000	95700	95700	95700	95700	0
215	20241016	164400	82672000	95700	95700	95700	95700	0
216	20241016	164300	82672000	95700	95700	95700	95700	0
217	20241016	164200	82672000	95700	95700	95700	95700	0
218	20241016	164100	82672000	95700	95700	95700	95700	0
219	20241016	164000	82672000	95700	95700	95700	95700	0
220	20241016	163900	82672000	95700	95700	95700	95700	0
221	20241016	163800	82672000	95700	95700	95700	95700	0
222	20241016	163700	82672000	95700	95700	95700	95700	0
223	20241016	163600	82672000	95700	95700	95700	95700	0
224	20241016	163500	82672000	95700	95700	95700	95700	0
225	20241016	163400	82672000	95700	95700	95700	95700	0
226	20241016	163300	82672000	95700	95700	95700	95700	0
227	20241016	163200	82672000	95700	95700	95700	95700	0
228	20241016	163100	82672000	95700	95700	95700	95700	0
229	20241016	163000	82672000	95700	95700	95700	95700	0
230	20241016	162900	82672000	95700	95700	95700	95700	0
231	20241016	162800	82672000	95700	95700	95700	95700	0
232	20241016	162700	82672000	95700	95700	95700	95700	0
233	20241016	162600	82672000	95700	95700	95700	95700	0
234	20241016	162500	82672000	95700	95700	95700	95700	0
235	20241016	162400	82672000	95700	95700	95700	95700	0
236	20241016	162300	82672000	95700	95700	95700	95700	0
237	20241016	162200	82672000	95700	95700	95700	95700	0
238	20241016	162100	82672000	95700	95700	95700	95700	0
239	20241016	162000	82672000	95700	95700	95700	95700	0
240	20241016	161900	82672000	95700	95700	95700	95700	0
241	20241016	161800	82672000	95700	95700	95700	95700	0
242	20241016	161700	82672000	95700	95700	95700	95700	14
243	20241016	161600	82672000	95700	95700	95700	95700	0
244	20241016	161500	82672000	95700	95700	95700	95700	0
245	20241016	161400	82672000	95700	95700	95700	95700	0
246	20241016	161300	82672000	95700	95700	95700	95700	0
247	20241016	161200	82672000	95700	95700	95700	95700	0
248	20241016	161100	82672000	95700	95700	95700	95700	0
249	20241016	161000	82672000	95700	95700	95700	95700	0
250	20241016	160900	82672000	95700	95700	95700	95700	0
251	20241016	160800	82672000	95700	95700	95700	95700	0
252	20241016	160700	82672000	95700	95700	95700	95700	0
253	20241016	160600	82672000	95700	95700	95700	95700	0
254	20241016	160500	82672000	95700	95700	95700	95700	0
255	20241016	160400	82672000	95700	95700	95700	95700	0
256	20241016	160300	82672000	95700	95700	95700	95700	0
257	20241016	160200	82672000	95700	95700	95700	95700	0
258	20241016	160100	82672000	95700	95700	95700	95700	0
259	20241016	160000	82672000	95700	95700	95700	95700	0
260	20241016	155900	82672000	95700	95700	95700	95700	0
261	20241016	155800	82672000	95700	95700	95700	95700	0
262	20241016	155700	82672000	95700	95700	95700	95700	0
263	20241016	155600	82672000	95700	95700	95700	95700	0
264	20241016	155500	82672000	95700	95700	95700	95700	0
265	20241016	155400	82672000	95700	95700	95700	95700	0
266	20241016	155300	82672000	95700	95700	95700	95700	0
267	20241016	155200	82672000	95700	95700	95700	95700	0
268	20241016	155100	82672000	95700	95700	95700	95700	0
269	20241016	155000	82672000	95700	95700	95700	95700	0
270	20241016	154900	82672000	95700	95700	95700	95700	0
271	20241016	154800	82672000	95700	95700	95700	95700	0
272	20241016	154700	82672000	95700	95700	95700	95700	14
273	20241016	154600	82672000	95700	95700	95700	95700	0
274	20241016	154500	82672000	95700	95700	95700	95700	0
275	20241016	154400	82672000	95700	95700	95700	95700	0
276	20241016	154300	82672000	95700	95700	95700	95700	0
277	20241016	154200	82672000	95700	95700	95700	95700	0
278	20241016	154100	82672000	95700	95700	95700	95700	0
279	20241016	154000	82672000	95700	95700	95700	95700	0
280	20241016	153900	82672000	95700	95700	95700	95700	0
281	20241016	153800	82672000	95700	95700	95700	95700	0
282	20241016	153700	82672000	95700	95700	95700	95700	0
283	20241016	153600	82672000	95700	95700	95700	95700	0
284	20241016	153500	82672000	95700	95700	95700	95700	0
285	20241016	153400	82672000	95700	95700	95700	95700	0
286	20241016	153300	82672000	95700	95700	95700	95700	0
287	20241016	153200	82672000	95700	95700	95700	95700	0
288	20241016	153100	82672000	95700	95700	95700	95700	0
289	20241016	153000	82672000	95700	95700	95700	95700	14
290	20241016	152900	81332200	96000	96000	96000	96000	0
291	20241016	152800	81332200	96000	96000	96000	96000	0
292	20241016	152700	81332200	96000	96000	96000	96000	0
293	20241016	152600	81332200	96000	96000	96000	96000	0
294	20241016	152500	81332200	96000	96000	96000	96000	0
295	20241016	152400	81332200	96000	96000	96000	96000	0
296	20241016	152300	81332200	96000	96000	96000	96000	0
297	20241016	152200	81332200	96000	96000	96000	96000	0
298	20241016	152100	81332200	96000	96000	96000	96000	0
299	20241016	152000	81332200	96000	96000	96000	96000	0
300	20241016	151900	81332200	96000	96000	96000	96000	2
301	20241016	151800	81140200	95700	95700	95700	95700	0
302	20241016	151700	81140200	95700	95700	95700	95700	0
303	20241016	151600	81140200	95700	95700	95700	95700	50
304	20241016	151500	76355200	95700	95700	95700	95700	0
305	20241016	151400	76355200	95700	95700	95700	95700	0
306	20241016	151300	76355200	95700	95700	95700	95700	43
307	20241016	151200	72240100	96000	96000	96000	96000	0
308	20241016	151100	72240100	96000	96000	96000	96000	0
309	20241016	151000	72240100	96000	96000	96000	96000	1
310	20241016	150900	72144100	95700	95700	95700	95700	0
311	20241016	150800	72144100	95700	95700	95700	95700	0
312	20241016	150700	72144100	95700	95700	95700	95700	0
313	20241016	150600	72144100	95700	95700	95700	95700	15
314	20241016	150500	70708600	95800	95800	95800	95800	0
315	20241016	150400	70708600	95800	95800	95800	95800	12
316	20241016	150300	69559000	95800	95800	95800	95800	0
317	20241016	150200	69559000	95800	95800	95800	95800	0
318	20241016	150100	69559000	95800	95800	95800	95800	0
319	20241016	150000	69559000	95800	95800	95800	95800	0
320	20241016	145900	69559000	95800	95800	95800	95800	2
321	20241016	145800	69367400	95800	95800	95800	95800	0
322	20241016	145700	69367400	95800	95800	95800	95800	1
323	20241016	145600	69271600	95800	95800	95800	95800	0
324	20241016	145500	69271600	95800	95800	95800	95800	1
325	20241016	145400	69175800	95800	95800	95800	95800	0
326	20241016	145300	69175800	95800	95800	95800	95800	0
327	20241016	145200	69175800	95800	95800	95800	95800	2
328	20241016	145100	68984200	95800	95800	95800	95800	0
329	20241016	145000	68984200	95800	96200	96200	95800	55
330	20241016	144900	63704200	96000	96000	96000	96000	46
331	20241016	144800	59288200	96000	95900	96000	95900	3
332	20241016	144700	59000300	95900	95900	95900	95900	2
333	20241016	144600	58808500	95900	95900	95900	95900	0
334	20241016	144500	58808500	95900	95900	95900	95900	2
335	20241016	144400	58616700	95900	96100	96100	95900	12
336	20241016	144300	57465500	96000	96000	96000	96000	1
337	20241016	144200	57369500	95900	95900	95900	95900	0
338	20241016	144100	57369500	95900	95900	95900	95900	0
339	20241016	144000	57369500	95900	95900	95900	95900	1
340	20241016	143900	57273600	95900	95900	95900	95900	0
341	20241016	143800	57273600	95900	95900	95900	95900	2
342	20241016	143700	57081800	95900	95900	95900	95900	0
343	20241016	143600	57081800	95900	95900	95900	95900	1
344	20241016	143500	56985900	95900	95900	95900	95900	0
345	20241016	143400	56985900	95900	95900	95900	95900	0
346	20241016	143300	56985900	95900	95900	95900	95900	1
347	20241016	143200	56890000	95900	95900	95900	95900	1
348	20241016	143100	56794100	95900	95900	95900	95900	1
349	20241016	143000	56698200	95900	96000	96000	95900	10
350	20241016	142900	55739100	95900	95900	95900	95900	1
351	20241016	142800	55643200	95900	95900	95900	95900	0
352	20241016	142700	55643200	95900	95900	95900	95900	0
353	20241016	142600	55643200	95900	96100	96100	95900	2
354	20241016	142500	55451200	96100	96000	96100	96000	2
355	20241016	142400	55259100	96000	96000	96000	96000	1
356	20241016	142300	55163100	95900	95900	95900	95900	0
357	20241016	142200	55163100	95900	95900	95900	95900	0
358	20241016	142100	55163100	95900	95900	95900	95900	1
359	20241016	142000	55067200	95900	95900	95900	95900	5
360	20241016	141900	54587700	95900	95900	95900	95900	1
361	20241016	141800	54491800	95900	95900	95900	95900	0
362	20241016	141700	54491800	95900	95900	95900	95900	2
363	20241016	141600	54300000	96000	96100	96100	96000	10
364	20241016	141500	53339900	96000	96000	96000	96000	0
365	20241016	141400	53339900	96000	96000	96000	96000	1
366	20241016	141300	53243900	96000	96000	96000	96000	0
367	20241016	141200	53243900	96000	96100	96100	96000	3
368	20241016	141100	52955700	96100	96100	96100	96100	0
369	20241016	141000	52955700	96100	96000	96100	96000	3
370	20241016	140900	52667600	96100	96100	96100	96100	1
371	20241016	140800	52571500	96000	96000	96000	96000	0
372	20241016	140700	52571500	96000	96100	96100	96000	2
373	20241016	140600	52379400	96000	96000	96000	96000	1
374	20241016	140500	52283400	95900	95900	95900	95900	1
375	20241016	140400	52187500	95900	95900	95900	95900	0
376	20241016	140300	52187500	95900	95900	95900	95900	2
377	20241016	140200	51995700	96000	96000	96000	96000	2
378	20241016	140100	51803700	96000	96000	96000	96000	1
379	20241016	140000	51707700	95900	96000	96000	95900	2
380	20241016	135900	51515800	95900	95900	95900	95900	0
381	20241016	135800	51515800	95900	95900	95900	95900	1
382	20241016	135700	51419900	95900	95900	95900	95900	0
383	20241016	135600	51419900	95900	95900	95900	95900	0
384	20241016	135500	51419900	95900	96000	96000	95900	4
385	20241016	135400	51036100	96000	96000	96000	96000	1
386	20241016	135300	50940100	95900	96000	96000	95900	2
387	20241016	135200	50748200	95900	95900	95900	95900	0
388	20241016	135100	50748200	95900	95900	95900	95900	1
389	20241016	135000	50652300	96000	96000	96000	96000	1
390	20241016	134900	50556300	95900	95900	95900	95900	0
391	20241016	134800	50556300	95900	96000	96000	95900	3
392	20241016	134700	50268500	95900	95900	95900	95900	0
393	20241016	134600	50268500	95900	95900	95900	95900	2
394	20241016	134500	50076700	95900	95900	95900	95900	0
395	20241016	134400	50076700	95900	95900	95900	95900	1
396	20241016	134300	49980800	95900	95900	95900	95900	0
397	20241016	134200	49980800	95900	95900	95900	95900	0
398	20241016	134100	49980800	95900	95900	95900	95900	2
399	20241016	134000	49789000	95900	95900	95900	95900	0
400	20241016	133900	49789000	95900	96000	96000	95900	7
401	20241016	133800	49117600	96000	96000	96000	96000	1
402	20241016	133700	49021600	96000	96000	96000	96000	0
403	20241016	133600	49021600	96000	96100	96100	96000	2
404	20241016	133500	48829500	96000	96000	96000	96000	3
405	20241016	133400	48541500	95900	95900	95900	95900	2
406	20241016	133300	48349700	95800	95800	95800	95800	0
407	20241016	133200	48349700	95800	95800	95800	95800	1
408	20241016	133100	48253900	95700	95700	95700	95700	0
409	20241016	133000	48253900	95700	95700	95700	95700	0
410	20241016	132900	48253900	95700	95700	95700	95700	1
411	20241016	132800	48158200	95700	95700	95700	95700	0
412	20241016	132700	48158200	95700	95700	95700	95700	2
413	20241016	132600	47966800	95700	95700	95700	95700	0
414	20241016	132500	47966800	95700	95700	95700	95700	1
415	20241016	132400	47871100	96000	96000	96000	96000	1
416	20241016	132300	47775100	96000	95900	96000	95600	13
417	20241016	132200	46528900	95900	95900	95900	95900	1
418	20241016	132100	46433000	95900	95900	95900	95900	0
419	20241016	132000	46433000	95900	95900	95900	95900	2
420	20241016	131900	46241200	96000	96000	96000	96000	2
421	20241016	131800	46049200	96000	96000	96000	96000	1
422	20241016	131700	45953200	95900	96000	96000	95900	2
423	20241016	131600	45761300	95900	95900	95900	95900	0
424	20241016	131500	45761300	95900	95900	95900	95900	1
425	20241016	131400	45665400	96000	96000	96000	96000	1
426	20241016	131300	45569400	95900	95900	95900	95900	2
427	20241016	131200	45377600	95900	95900	95900	95900	0
428	20241016	131100	45377600	95900	95900	95900	95900	0
429	20241016	131000	45377600	95900	95900	95900	95900	1
430	20241016	130900	45281700	95900	95900	95900	95900	0
431	20241016	130800	45281700	95900	96000	96000	95900	13
432	20241016	130700	44033800	96000	96000	96000	96000	0
433	20241016	130600	44033800	96000	96000	96000	96000	2
434	20241016	130500	43841800	96100	96100	96100	96100	1
435	20241016	130400	43745700	96000	96000	96000	96000	0
436	20241016	130300	43745700	96000	96100	96100	96000	2
437	20241016	130200	43553600	96100	96100	96100	96100	0
438	20241016	130100	43553600	96100	96100	96100	96100	2
439	20241016	130000	43361400	96200	96100	96200	96100	3
440	20241016	125900	43073000	96100	96100	96100	96100	1
441	20241016	125800	42976900	96000	96000	96000	96000	2
442	20241016	125700	42784900	96000	96000	96000	96000	0
443	20241016	125600	42784900	96000	96200	96200	96000	3
444	20241016	125500	42496600	96100	96100	96100	96100	0
445	20241016	125400	42496600	96100	96000	96100	96000	2
446	20241016	125300	42304500	96100	96100	96100	96100	1
447	20241016	125200	42208400	96000	96000	96000	96000	0
448	20241016	125100	42208400	96000	96000	96000	96000	2
449	20241016	125000	42016400	96000	96000	96000	96000	0
450	20241016	124900	42016400	96000	96200	96200	96000	5
451	20241016	124800	41535900	96100	96100	96100	96100	0
452	20241016	124700	41535900	96100	96100	96100	96100	2
453	20241016	124600	41343700	96100	96100	96100	96100	0
454	20241016	124500	41343700	96100	96100	96100	96100	1
455	20241016	124400	41247600	96100	96100	96100	96000	4
456	20241016	124300	40863400	96000	96000	96000	96000	0
457	20241016	124200	40863400	96000	96100	96100	96000	2
458	20241016	124100	40671300	96000	96000	96000	96000	0
459	20241016	124000	40671300	96000	96000	96000	96000	0
460	20241016	123900	40671300	96000	96200	96200	96000	3
461	20241016	123800	40383000	96100	96100	96100	96100	2
462	20241016	123700	40190800	96000	96000	96000	96000	2
463	20241016	123600	39998800	96000	96000	96000	96000	0
464	20241016	123500	39998800	96000	96000	96000	96000	1
465	20241016	123400	39902800	96000	96000	96000	96000	0
466	20241016	123300	39902800	96000	96000	96000	96000	2
467	20241016	123200	39710800	96000	96100	96100	96000	3
468	20241016	123100	39422600	96100	96100	96100	96100	1
469	20241016	123000	39326500	96100	96100	96100	96100	1
470	20241016	122900	39230400	96100	96100	96100	96100	1
471	20241016	122800	39134300	96100	96100	96100	96100	2
472	20241016	122700	38942100	96100	96100	96100	96100	6
473	20241016	122600	38365500	96200	96200	96200	96200	1
474	20241016	122500	38269300	96100	96200	96200	96100	4
475	20241016	122400	37884600	96200	96200	96200	96200	1
476	20241016	122300	37788400	96100	96100	96100	96100	2
477	20241016	122200	37596200	96200	96200	96200	96200	1
478	20241016	122100	37500000	96100	96100	96100	96100	0
479	20241016	122000	37500000	96100	96100	96100	96100	1
480	20241016	121900	37403900	96200	96200	96200	96200	1
481	20241016	121800	37307700	96100	96000	96100	96000	3
482	20241016	121700	37019500	96000	96000	96000	96000	0
483	20241016	121600	37019500	96000	96000	96000	96000	2
484	20241016	121500	36827500	96000	96000	96000	96000	0
485	20241016	121400	36827500	96000	96000	96000	96000	0
486	20241016	121300	36827500	96000	96100	96100	96000	9
487	20241016	121200	35962700	96200	96100	96200	96100	4
488	20241016	121100	35578200	96100	96100	96100	96100	1
489	20241016	121000	35482100	96200	96200	96200	96200	1
490	20241016	120900	35385900	96100	96100	96100	96100	2
491	20241016	120800	35193700	96200	96200	96200	96200	2
492	20241016	120700	35001300	96200	96200	96200	96200	1
493	20241016	120600	34905100	96100	96100	96100	96100	1
494	20241016	120500	34809000	96100	96100	96100	96100	0
495	20241016	120400	34809000	96100	96100	96100	96100	1
496	20241016	120300	34712900	96100	96100	96100	96100	0
497	20241016	120200	34712900	96100	96100	96100	96100	0
498	20241016	120100	34712900	96100	96200	96200	96100	5
499	20241016	120000	34232100	96200	96200	96200	96200	1
500	20241016	115900	34135900	96100	96100	96100	96100	1
501	20241016	115800	34039800	96100	96100	96100	96100	0
502	20241016	115700	34039800	96100	96100	96100	96100	1
503	20241016	115600	33943700	96100	96100	96100	96100	0
504	20241016	115500	33943700	96100	96100	96100	96100	1
505	20241016	115400	33847600	96100	96200	96200	96100	4
506	20241016	115300	33463000	96200	96200	96200	96200	2
507	20241016	115200	33270600	96100	96200	96200	96100	2
508	20241016	115100	33078300	96000	96000	96000	96000	0
509	20241016	115000	33078300	96000	96000	96000	96000	1
510	20241016	114900	32982300	96000	96000	96000	96000	0
511	20241016	114800	32982300	96000	96000	96000	96000	0
512	20241016	114700	32982300	96000	96100	96200	96000	4
513	20241016	114600	32598000	96100	96100	96100	96100	1
514	20241016	114500	32501900	96000	96000	96000	96000	1
515	20241016	114400	32405900	96100	96100	96100	96100	1
516	20241016	114300	32309800	96000	96000	96000	96000	0
517	20241016	114200	32309800	96000	96100	96100	96000	3
518	20241016	114100	32021600	96000	96000	96000	96000	0
519	20241016	114000	32021600	96000	96100	96100	96000	3
520	20241016	113900	31733500	96000	96000	96000	96000	0
521	20241016	113800	31733500	96000	96000	96000	96000	1
522	20241016	113700	31637500	96100	96100	96100	96100	1
523	20241016	113600	31541400	96000	96000	96000	96000	0
524	20241016	113500	31541400	96000	96100	96100	96000	3
525	20241016	113400	31253200	96100	96100	96100	96100	1
526	20241016	113300	31157100	96000	96000	96000	96000	2
527	20241016	113200	30965100	96000	96000	96000	96000	0
528	20241016	113100	30965100	96000	96000	96000	96000	1
529	20241016	113000	30869100	96000	96000	96000	96000	0
530	20241016	112900	30869100	96000	96000	96000	96000	0
531	20241016	112800	30869100	96000	96100	96100	96000	6
532	20241016	112700	30293000	96100	96100	96100	96100	1
533	20241016	112600	30196900	96100	96200	96200	96100	3
534	20241016	112500	29908400	96200	96200	96200	96200	1
535	20241016	112400	29812200	96100	96100	96100	96100	0
536	20241016	112300	29812200	96100	96100	96100	96100	1
537	20241016	112200	29716100	96000	96000	96000	96000	0
538	20241016	112100	29716100	96000	96200	96200	96000	2
539	20241016	112000	29523900	96200	96100	96200	96100	2
540	20241016	111900	29331600	96100	96100	96100	96100	1
541	20241016	111800	29235500	96000	96000	96000	96000	0
542	20241016	111700	29235500	96000	96000	96000	96000	0
543	20241016	111600	29235500	96000	96000	96000	96000	1
544	20241016	111500	29139500	96000	96000	96000	96000	0
545	20241016	111400	29139500	96000	96000	96000	96000	1
546	20241016	111300	29043500	96100	96100	96100	96100	1
547	20241016	111200	28947400	96100	96100	96200	96100	9
548	20241016	111100	28082300	96100	96100	96100	96100	3
549	20241016	111000	27794000	96000	96000	96000	96000	0
550	20241016	110900	27794000	96000	96000	96000	96000	1
551	20241016	110800	27698000	95900	95900	95900	95900	0
552	20241016	110700	27698000	95900	95900	95900	95900	1
553	20241016	110600	27602100	95800	95800	95800	95800	0
554	20241016	110500	27602100	95800	95800	95800	95800	0
555	20241016	110400	27602100	95800	95800	95800	95800	2
556	20241016	110300	27410500	95700	95700	95700	95700	0
557	20241016	110200	27410500	95700	95700	95700	95700	1
558	20241016	110100	27314800	95600	95600	95600	95600	0
559	20241016	110000	27314800	95600	95600	95600	95600	1
560	20241016	105900	27219200	95600	95600	95600	95600	0
561	20241016	105800	27219200	95600	95600	95600	95600	0
562	20241016	105700	27219200	95600	95600	95600	95600	2
563	20241016	105600	27028000	95500	96200	96200	95500	146
564	20241016	105500	13074900	96200	96200	96200	96200	1
565	20241016	105400	12978700	96300	96300	96300	96300	1
566	20241016	105300	12882400	96200	96100	96200	96100	2
567	20241016	105200	12690100	96200	96200	96200	96200	1
568	20241016	105100	12593900	96100	96100	96100	96100	0
569	20241016	105000	12593900	96100	96200	96200	96100	3
570	20241016	104900	12305500	96100	96100	96100	96100	0
571	20241016	104800	12305500	96100	96100	96100	96100	1
572	20241016	104700	12209400	96200	96200	96200	96200	4
573	20241016	104600	11824600	95900	95900	95900	95900	0
574	20241016	104500	11824600	95900	95900	95900	95900	1
575	20241016	104400	11728700	95800	95800	95800	95800	0
576	20241016	104300	11728700	95800	95800	95800	95800	2
577	20241016	104200	11537100	95800	95800	95800	95800	0
578	20241016	104100	11537100	95800	95800	95800	95800	1
579	20241016	104000	11441300	95800	96100	96100	95800	10
580	20241016	103900	10480900	96100	96100	96100	96100	0
581	20241016	103800	10480900	96100	96100	96100	96100	1
582	20241016	103700	10384800	96100	96100	96100	96100	0
583	20241016	103600	10384800	96100	96200	96200	96100	4
584	20241016	103500	10000200	96200	96200	96200	96200	2
585	20241016	103400	9807800	96100	96100	96100	96100	1
586	20241016	103300	9711700	96100	96100	96100	96100	0
587	20241016	103200	9711700	96100	96100	96100	96100	0
588	20241016	103100	9711700	96100	96100	96100	96100	1
589	20241016	103000	9615600	96100	96100	96100	96100	0
590	20241016	102900	9615600	96100	96100	96100	96100	2
591	20241016	102800	9423400	96100	96100	96100	96100	0
592	20241016	102700	9423400	96100	96100	96100	96100	2
593	20241016	102600	9231200	96200	96200	96200	96200	2
594	20241016	102500	9038800	96200	96200	96200	96200	0
595	20241016	102400	9038800	96200	96300	96300	96200	8
596	20241016	102300	8269100	96200	96200	96200	96200	0
597	20241016	102200	8269100	96200	96300	96300	96200	3
598	20241016	102100	7980400	96200	96200	96200	96200	0
599	20241016	102000	7980400	96200	96200	96200	96200	0
600	20241016	101900	7980400	96200	96200	96200	96200	1
601	20241016	101800	7884200	96200	96200	96200	96200	5
602	20241016	101700	7403200	96200	96200	96200	96200	1
603	20241016	101600	7307000	96200	96200	96200	96200	1
604	20241016	101500	7210800	96200	96300	96300	96200	3
605	20241016	101400	6922000	96300	96300	96300	96300	0
606	20241016	101300	6922000	96300	96300	96300	96300	1
607	20241016	101200	6825700	96200	96200	96200	96200	1
608	20241016	101100	6729500	96100	96100	96100	96100	0
609	20241016	101000	6729500	96100	96100	96100	96100	1
610	20241016	100900	6633400	96100	96100	96100	96100	0
611	20241016	100800	6633400	96100	96100	96100	96100	0
612	20241016	100700	6633400	96100	96100	96100	96100	2
613	20241016	100600	6441200	96100	96100	96100	96100	0
614	20241016	100500	6441200	96100	96100	96100	96100	1
615	20241016	100400	6345100	96100	96100	96100	96100	0
616	20241016	100300	6345100	96100	96100	96100	96100	1
617	20241016	100200	6249000	96100	96100	96100	96100	0
618	20241016	100100	6249000	96100	96100	96100	96100	1
619	20241016	100000	6152900	96100	96200	96200	96100	5
620	20241016	095900	5672300	96100	96100	96100	96100	0
621	20241016	095800	5672300	96100	96100	96100	96100	1
622	20241016	095700	5576200	96100	96100	96100	96100	0
623	20241016	095600	5576200	96100	96100	96100	96100	1
624	20241016	095500	5480100	96300	96300	96300	96300	1
625	20241016	095400	5383800	96300	96300	96300	96300	1
626	20241016	095300	5287500	96300	96300	96300	96300	1
627	20241016	095200	5191200	96300	96300	96300	96300	0
628	20241016	095100	5191200	96300	96300	96300	96300	2
629	20241016	095000	4998600	96300	96300	96300	96300	0
630	20241016	094900	4998600	96300	96300	96300	96300	1
631	20241016	094800	4902300	96300	96300	96300	96300	1
632	20241016	094700	4806000	96300	96200	96300	96200	2
633	20241016	094600	4613500	96200	96200	96200	96200	1
634	20241016	094500	4517300	96100	96100	96100	96100	0
635	20241016	094400	4517300	96100	96100	96100	96100	1
636	20241016	094300	4421200	96100	96100	96100	96100	0
637	20241016	094200	4421200	96100	96100	96100	96100	0
638	20241016	094100	4421200	96100	96100	96100	96100	1
639	20241016	094000	4325100	96100	96100	96100	96100	0
640	20241016	093900	4325100	96100	96100	96100	96100	2
641	20241016	093800	4132900	96100	96100	96100	96100	0
642	20241016	093700	4132900	96100	96100	96100	96100	1
643	20241016	093600	4036800	96100	96100	96100	96100	0
644	20241016	093500	4036800	96100	96100	96100	96100	0
645	20241016	093400	4036800	96100	96100	96100	96100	4
646	20241016	093300	3652400	96100	96100	96100	96100	0
647	20241016	093200	3652400	96100	96100	96100	96100	2
648	20241016	093100	3460200	96100	96100	96100	96100	0
649	20241016	093000	3460200	96100	96100	96100	96100	0
650	20241016	092900	3460200	96100	96100	96100	96100	1
651	20241016	092800	3364100	96100	96100	96100	96100	0
652	20241016	092700	3364100	96100	96100	96100	96100	1
653	20241016	092600	3268000	96100	96100	96100	96100	1
654	20241016	092500	3171900	96100	96100	96100	96100	1
655	20241016	092400	3075800	96200	96200	96200	96200	3
656	20241016	092300	2787200	96200	96200	96200	96200	0
657	20241016	092200	2787200	96200	96200	96200	96200	1
658	20241016	092100	2691000	96200	96200	96200	96200	1
659	20241016	092000	2594800	96200	96400	96400	96200	3
660	20241016	091900	2305900	96300	96300	96300	96300	1
661	20241016	091800	2209600	96200	96200	96200	96200	2
662	20241016	091700	2017200	96100	96100	96100	96100	0
663	20241016	091600	2017200	96100	96100	96100	96100	0
664	20241016	091500	2017200	96100	96100	96100	96100	1
665	20241016	091400	1921100	96000	96000	96000	96000	4
666	20241016	091300	1537100	95900	95900	95900	95900	1
667	20241016	091200	1441200	95800	95800	95800	95800	0
668	20241016	091100	1441200	95800	95800	95800	95800	0
669	20241016	091000	1441200	95800	95800	95800	95800	2
670	20241016	090900	1249600	95800	95800	95800	95800	0
671	20241016	090800	1249600	95800	95800	95800	95800	1
672	20241016	090700	1153800	95800	95800	95800	95800	0
673	20241016	090600	1153800	95800	96500	96500	95800	7
674	20241016	090500	482500	96500	96500	96500	96500	1
675	20241016	090400	386000	96500	96500	96500	96500	0
676	20241016	090300	386000	96500	96500	96500	96500	1
677	20241016	090200	289500	96500	96500	96500	96500	1
678	20241016	090100	193000	96500	96500	96500	96500	1
679	20241016	090000	96500	96500	96500	96500	96500	1