KissMeData/058650/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194000	120390500	97100	97100	97100	97100	9
3	20241018	193900	120390500	97100	97100	97100	97100	0
4	20241018	193800	120390500	97100	97100	97100	97100	0
5	20241018	193700	120390500	97100	97100	97100	97100	0
6	20241018	193600	120390500	97100	97100	97100	97100	0
7	20241018	193500	120390500	97100	97100	97100	97100	0
8	20241018	193400	120390500	97100	97100	97100	97100	0
9	20241018	193300	120390500	97100	97100	97100	97100	0
10	20241018	193200	120390500	97100	97100	97100	97100	0
11	20241018	193100	120390500	97100	97100	97100	97100	0
12	20241018	193000	120390500	97100	97100	97100	97100	0
13	20241018	192900	120390500	97100	97100	97100	97100	0
14	20241018	192800	120390500	97100	97100	97100	97100	0
15	20241018	192700	120390500	97100	97100	97100	97100	0
16	20241018	192600	120390500	97100	97100	97100	97100	0
17	20241018	192500	120390500	97100	97100	97100	97100	0
18	20241018	192400	120390500	97100	97100	97100	97100	0
19	20241018	192300	120390500	97100	97100	97100	97100	0
20	20241018	192200	120390500	97100	97100	97100	97100	0
21	20241018	192100	120390500	97100	97100	97100	97100	0
22	20241018	192000	120390500	97100	97100	97100	97100	0
23	20241018	191900	120390500	97100	97100	97100	97100	0
24	20241018	191800	120390500	97100	97100	97100	97100	0
25	20241018	191700	120390500	97100	97100	97100	97100	0
26	20241018	191600	120390500	97100	97100	97100	97100	0
27	20241018	191500	120390500	97100	97100	97100	97100	0
28	20241018	191400	120390500	97100	97100	97100	97100	0
29	20241018	191300	120390500	97100	97100	97100	97100	0
30	20241018	191200	120390500	97100	97100	97100	97100	0
31	20241018	191100	120390500	97100	97100	97100	97100	0
32	20241018	191000	120390500	97100	97100	97100	97100	9
33	20241018	190900	120390500	97100	97100	97100	97100	0
34	20241018	190800	120390500	97100	97100	97100	97100	0
35	20241018	190700	120390500	97100	97100	97100	97100	0
36	20241018	190600	120390500	97100	97100	97100	97100	0
37	20241018	190500	120390500	97100	97100	97100	97100	0
38	20241018	190400	120390500	97100	97100	97100	97100	0
39	20241018	190300	120390500	97100	97100	97100	97100	0
40	20241018	190200	120390500	97100	97100	97100	97100	0
41	20241018	190100	120390500	97100	97100	97100	97100	0
42	20241018	190000	120390500	97100	97100	97100	97100	0
43	20241018	185900	120390500	97100	97100	97100	97100	0
44	20241018	185800	120390500	97100	97100	97100	97100	0
45	20241018	185700	120390500	97100	97100	97100	97100	0
46	20241018	185600	120390500	97100	97100	97100	97100	0
47	20241018	185500	120390500	97100	97100	97100	97100	0
48	20241018	185400	120390500	97100	97100	97100	97100	0
49	20241018	185300	120390500	97100	97100	97100	97100	0
50	20241018	185200	120390500	97100	97100	97100	97100	0
51	20241018	185100	120390500	97100	97100	97100	97100	0
52	20241018	185000	120390500	97100	97100	97100	97100	0
53	20241018	184900	120390500	97100	97100	97100	97100	0
54	20241018	184800	120390500	97100	97100	97100	97100	0
55	20241018	184700	120390500	97100	97100	97100	97100	0
56	20241018	184600	120390500	97100	97100	97100	97100	0
57	20241018	184500	120390500	97100	97100	97100	97100	0
58	20241018	184400	120390500	97100	97100	97100	97100	0
59	20241018	184300	120390500	97100	97100	97100	97100	0
60	20241018	184200	120390500	97100	97100	97100	97100	0
61	20241018	184100	120390500	97100	97100	97100	97100	0
62	20241018	184000	120390500	97100	97100	97100	97100	9
63	20241018	183900	120390500	97100	97100	97100	97100	0
64	20241018	183800	120390500	97100	97100	97100	97100	0
65	20241018	183700	120390500	97100	97100	97100	97100	0
66	20241018	183600	120390500	97100	97100	97100	97100	0
67	20241018	183500	120390500	97100	97100	97100	97100	0
68	20241018	183400	120390500	97100	97100	97100	97100	0
69	20241018	183300	120390500	97100	97100	97100	97100	0
70	20241018	183200	120390500	97100	97100	97100	97100	0
71	20241018	183100	120390500	97100	97100	97100	97100	0
72	20241018	183000	120390500	97100	97100	97100	97100	0
73	20241018	182900	120390500	97100	97100	97100	97100	0
74	20241018	182800	120390500	97100	97100	97100	97100	0
75	20241018	182700	120390500	97100	97100	97100	97100	0
76	20241018	182600	120390500	97100	97100	97100	97100	0
77	20241018	182500	120390500	97100	97100	97100	97100	0
78	20241018	182400	120390500	97100	97100	97100	97100	0
79	20241018	182300	120390500	97100	97100	97100	97100	0
80	20241018	182200	120390500	97100	97100	97100	97100	0
81	20241018	182100	120390500	97100	97100	97100	97100	0
82	20241018	182000	120390500	97100	97100	97100	97100	0
83	20241018	181900	120390500	97100	97100	97100	97100	0
84	20241018	181800	120390500	97100	97100	97100	97100	0
85	20241018	181700	120390500	97100	97100	97100	97100	0
86	20241018	181600	120390500	97100	97100	97100	97100	0
87	20241018	181500	120390500	97100	97100	97100	97100	0
88	20241018	181400	120390500	97100	97100	97100	97100	0
89	20241018	181300	120390500	97100	97100	97100	97100	0
90	20241018	181200	120390500	97100	97100	97100	97100	0
91	20241018	181100	120390500	97100	97100	97100	97100	0
92	20241018	181000	120390500	97100	97100	97100	97100	9
93	20241018	180900	120390500	97100	97100	97100	97100	0
94	20241018	180800	120390500	97100	97100	97100	97100	0
95	20241018	180700	120390500	97100	97100	97100	97100	0
96	20241018	180600	120390500	97100	97100	97100	97100	0
97	20241018	180500	120390500	97100	97100	97100	97100	0
98	20241018	180400	120390500	97100	97100	97100	97100	0
99	20241018	180300	120390500	97100	97100	97100	97100	0
100	20241018	180200	120390500	97100	97100	97100	97100	0
101	20241018	180100	120390500	97100	97100	97100	97100	0
102	20241018	180000	120390500	97100	97100	97100	97100	0
103	20241018	175900	120390500	97100	97100	97100	97100	0
104	20241018	175800	120390500	97100	97100	97100	97100	0
105	20241018	175700	120390500	97100	97100	97100	97100	0
106	20241018	175600	120390500	97100	97100	97100	97100	0
107	20241018	175500	120390500	97100	97100	97100	97100	0
108	20241018	175400	120390500	97100	97100	97100	97100	0
109	20241018	175300	120390500	97100	97100	97100	97100	0
110	20241018	175200	120390500	97100	97100	97100	97100	0
111	20241018	175100	120390500	97100	97100	97100	97100	0
112	20241018	175000	120390500	97100	97100	97100	97100	0
113	20241018	174900	120390500	97100	97100	97100	97100	0
114	20241018	174800	120390500	97100	97100	97100	97100	0
115	20241018	174700	120390500	97100	97100	97100	97100	0
116	20241018	174600	120390500	97100	97100	97100	97100	0
117	20241018	174500	120390500	97100	97100	97100	97100	0
118	20241018	174400	120390500	97100	97100	97100	97100	0
119	20241018	174300	120390500	97100	97100	97100	97100	0
120	20241018	174200	120390500	97100	97100	97100	97100	0
121	20241018	174100	120390500	97100	97100	97100	97100	0
122	20241018	174000	120390500	97100	97100	97100	97100	9
123	20241018	173900	120390500	97100	97100	97100	97100	0
124	20241018	173800	120390500	97100	97100	97100	97100	0
125	20241018	173700	120390500	97100	97100	97100	97100	0
126	20241018	173600	120390500	97100	97100	97100	97100	0
127	20241018	173500	120390500	97100	97100	97100	97100	0
128	20241018	173400	120390500	97100	97100	97100	97100	0
129	20241018	173300	120390500	97100	97100	97100	97100	0
130	20241018	173200	120390500	97100	97100	97100	97100	0
131	20241018	173100	120390500	97100	97100	97100	97100	0
132	20241018	173000	120390500	97100	97100	97100	97100	0
133	20241018	172900	120390500	97100	97100	97100	97100	0
134	20241018	172800	120390500	97100	97100	97100	97100	0
135	20241018	172700	120390500	97100	97100	97100	97100	0
136	20241018	172600	120390500	97100	97100	97100	97100	0
137	20241018	172500	120390500	97100	97100	97100	97100	0
138	20241018	172400	120390500	97100	97100	97100	97100	0
139	20241018	172300	120390500	97100	97100	97100	97100	0
140	20241018	172200	120390500	97100	97100	97100	97100	0
141	20241018	172100	120390500	97100	97100	97100	97100	0
142	20241018	172000	120390500	97100	97100	97100	97100	0
143	20241018	171900	120390500	97100	97100	97100	97100	0
144	20241018	171800	120390500	97100	97100	97100	97100	0
145	20241018	171700	120390500	97100	97100	97100	97100	0
146	20241018	171600	120390500	97100	97100	97100	97100	0
147	20241018	171500	120390500	97100	97100	97100	97100	0
148	20241018	171400	120390500	97100	97100	97100	97100	0
149	20241018	171300	120390500	97100	97100	97100	97100	0
150	20241018	171200	120390500	97100	97100	97100	97100	0
151	20241018	171100	120390500	97100	97100	97100	97100	0
152	20241018	171000	120390500	97100	97100	97100	97100	9
153	20241018	170900	120390500	97100	97100	97100	97100	0
154	20241018	170800	120390500	97100	97100	97100	97100	0
155	20241018	170700	120390500	97100	97100	97100	97100	0
156	20241018	170600	120390500	97100	97100	97100	97100	0
157	20241018	170500	120390500	97100	97100	97100	97100	0
158	20241018	170400	120390500	97100	97100	97100	97100	0
159	20241018	170300	120390500	97100	97100	97100	97100	0
160	20241018	170200	120390500	97100	97100	97100	97100	0
161	20241018	170100	120390500	97100	97100	97100	97100	0
162	20241018	170000	120390500	97100	97100	97100	97100	0
163	20241018	165900	120390500	97100	97100	97100	97100	0
164	20241018	165800	120390500	97100	97100	97100	97100	0
165	20241018	165700	120390500	97100	97100	97100	97100	0
166	20241018	165600	120390500	97100	97100	97100	97100	0
167	20241018	165500	120390500	97100	97100	97100	97100	0
168	20241018	165400	120390500	97100	97100	97100	97100	0
169	20241018	165300	120390500	97100	97100	97100	97100	0
170	20241018	165200	120390500	97100	97100	97100	97100	0
171	20241018	165100	120390500	97100	97100	97100	97100	0
172	20241018	165000	120390500	97100	97100	97100	97100	0
173	20241018	164900	120390500	97100	97100	97100	97100	0
174	20241018	164800	120390500	97100	97100	97100	97100	0
175	20241018	164700	120390500	97100	97100	97100	97100	0
176	20241018	164600	120390500	97100	97100	97100	97100	0
177	20241018	164500	120390500	97100	97100	97100	97100	0
178	20241018	164400	120390500	97100	97100	97100	97100	0
179	20241018	164300	120390500	97100	97100	97100	97100	0
180	20241018	164200	120390500	97100	97100	97100	97100	0
181	20241018	164100	120390500	97100	97100	97100	97100	0
182	20241018	164000	120390500	97100	97100	97100	97100	9
183	20241018	163900	120390500	97100	97100	97100	97100	0
184	20241018	163800	120390500	97100	97100	97100	97100	0
185	20241018	163700	120390500	97100	97100	97100	97100	0
186	20241018	163600	120390500	97100	97100	97100	97100	0
187	20241018	163500	120390500	97100	97100	97100	97100	0
188	20241018	163400	120390500	97100	97100	97100	97100	0
189	20241018	163300	120390500	97100	97100	97100	97100	0
190	20241018	163200	120390500	97100	97100	97100	97100	0
191	20241018	163100	120390500	97100	97100	97100	97100	0
192	20241018	163000	120390500	97100	97100	97100	97100	0
193	20241018	162900	120390500	97100	97100	97100	97100	0
194	20241018	162800	120390500	97100	97100	97100	97100	0
195	20241018	162700	120390500	97100	97100	97100	97100	0
196	20241018	162600	120390500	97100	97100	97100	97100	0
197	20241018	162500	120390500	97100	97100	97100	97100	0
198	20241018	162400	120390500	97100	97100	97100	97100	0
199	20241018	162300	120390500	97100	97100	97100	97100	0
200	20241018	162200	120390500	97100	97100	97100	97100	0
201	20241018	162100	120390500	97100	97100	97100	97100	0
202	20241018	162000	120390500	97100	97100	97100	97100	0
203	20241018	161900	120390500	97100	97100	97100	97100	0
204	20241018	161800	120390500	97100	97100	97100	97100	0
205	20241018	161700	120390500	97100	97100	97100	97100	0
206	20241018	161600	120390500	97100	97100	97100	97100	0
207	20241018	161500	120390500	97100	97100	97100	97100	0
208	20241018	161400	120390500	97100	97100	97100	97100	0
209	20241018	161300	120390500	97100	97100	97100	97100	0
210	20241018	161200	120390500	97100	97100	97100	97100	0
211	20241018	161100	120390500	97100	97100	97100	97100	0
212	20241018	161000	120390500	97100	97100	97100	97100	9
213	20241018	160900	120390500	97100	97100	97100	97100	0
214	20241018	160800	120390500	97100	97100	97100	97100	0
215	20241018	160700	120390500	97100	97100	97100	97100	0
216	20241018	160600	120390500	97100	97100	97100	97100	0
217	20241018	160500	120390500	97100	97100	97100	97100	0
218	20241018	160400	120390500	97100	97100	97100	97100	0
219	20241018	160300	120390500	97100	97100	97100	97100	0
220	20241018	160200	120390500	97100	97100	97100	97100	0
221	20241018	160100	120390500	97100	97100	97100	97100	0
222	20241018	160000	120390500	97100	97100	97100	97100	0
223	20241018	155900	120390500	97100	97100	97100	97100	0
224	20241018	155800	120390500	97100	97100	97100	97100	0
225	20241018	155700	120390500	97100	97100	97100	97100	0
226	20241018	155600	120390500	97100	97100	97100	97100	0
227	20241018	155500	120390500	97100	97100	97100	97100	0
228	20241018	155400	120390500	97100	97100	97100	97100	0
229	20241018	155300	120390500	97100	97100	97100	97100	0
230	20241018	155200	120390500	97100	97100	97100	97100	0
231	20241018	155100	120390500	97100	97100	97100	97100	0
232	20241018	155000	120390500	97100	97100	97100	97100	0
233	20241018	154900	120390500	97100	97100	97100	97100	0
234	20241018	154800	120390500	97100	97100	97100	97100	0
235	20241018	154700	120390500	97100	97100	97100	97100	0
236	20241018	154600	120390500	97100	97100	97100	97100	0
237	20241018	154500	120390500	97100	97100	97100	97100	0
238	20241018	154400	120390500	97100	97100	97100	97100	0
239	20241018	154300	120390500	97100	97100	97100	97100	0
240	20241018	154200	120390500	97100	97100	97100	97100	0
241	20241018	154100	120390500	97100	97100	97100	97100	0
242	20241018	154000	120390500	97100	97100	97100	97100	9
243	20241018	153900	120390500	97100	97100	97100	97100	0
244	20241018	153800	120390500	97100	97100	97100	97100	0
245	20241018	153700	120390500	97100	97100	97100	97100	0
246	20241018	153600	120390500	97100	97100	97100	97100	0
247	20241018	153500	120390500	97100	97100	97100	97100	0
248	20241018	153400	120390500	97100	97100	97100	97100	0
249	20241018	153300	120390500	97100	97100	97100	97100	0
250	20241018	153200	120390500	97100	97100	97100	97100	0
251	20241018	153100	120390500	97100	97100	97100	97100	0
252	20241018	153000	120390500	97100	97100	97100	97100	9
253	20241018	152900	119516600	97100	97100	97100	97100	0
254	20241018	152800	119516600	97100	97100	97100	97100	0
255	20241018	152700	119516600	97100	97100	97100	97100	0
256	20241018	152600	119516600	97100	97100	97100	97100	0
257	20241018	152500	119516600	97100	97100	97100	97100	0
258	20241018	152400	119516600	97100	97100	97100	97100	0
259	20241018	152300	119516600	97100	97100	97100	97100	0
260	20241018	152200	119516600	97100	97100	97100	97100	0
261	20241018	152100	119516600	97100	97100	97100	97100	0
262	20241018	152000	119516600	97100	97100	97100	97100	0
263	20241018	151900	119516600	97100	97100	97100	97100	8
264	20241018	151800	118739800	97100	97000	97100	97000	21
265	20241018	151700	116702600	97100	97100	97100	97000	11
266	20241018	151600	115635300	97000	97000	97000	97000	0
267	20241018	151500	115635300	97000	97000	97000	97000	0
268	20241018	151400	115635300	97000	97000	97000	97000	0
269	20241018	151300	115635300	97000	97000	97000	97000	0
270	20241018	151200	115635300	97000	97000	97000	97000	0
271	20241018	151100	115635300	97000	97000	97000	97000	0
272	20241018	151000	115635300	97000	97100	97100	97000	212
273	20241018	150900	95050300	97200	97200	97200	97200	0
274	20241018	150800	95050300	97200	97200	97200	97200	0
275	20241018	150700	95050300	97200	97200	97200	97200	0
276	20241018	150600	95050300	97200	97200	97200	97200	0
277	20241018	150500	95050300	97200	97200	97200	97200	0
278	20241018	150400	95050300	97200	97200	97200	97200	0
279	20241018	150300	95050300	97200	97200	97200	97200	0
280	20241018	150200	95050300	97200	97200	97200	97200	0
281	20241018	150100	95050300	97200	97200	97200	97200	0
282	20241018	150000	95050300	97200	97200	97200	97200	1
283	20241018	145900	94953100	97000	97000	97000	97000	0
284	20241018	145800	94953100	97000	97000	97000	97000	0
285	20241018	145700	94953100	97000	97000	97000	97000	0
286	20241018	145600	94953100	97000	97000	97000	97000	0
287	20241018	145500	94953100	97000	97000	97000	97000	0
288	20241018	145400	94953100	97000	97000	97000	97000	0
289	20241018	145300	94953100	97000	97000	97000	97000	0
290	20241018	145200	94953100	97000	97000	97000	97000	0
291	20241018	145100	94953100	97000	97000	97000	97000	0
292	20241018	145000	94953100	97000	97000	97000	97000	0
293	20241018	144900	94953100	97000	97000	97000	97000	0
294	20241018	144800	94953100	97000	97000	97000	97000	0
295	20241018	144700	94953100	97000	97000	97000	97000	0
296	20241018	144600	94953100	97000	97000	97000	97000	0
297	20241018	144500	94953100	97000	97000	97000	97000	0
298	20241018	144400	94953100	97000	97000	97000	97000	0
299	20241018	144300	94953100	97000	97000	97000	97000	0
300	20241018	144200	94953100	97000	97000	97000	97000	0
301	20241018	144100	94953100	97000	97000	97000	97000	0
302	20241018	144000	94953100	97000	97000	97000	97000	8
303	20241018	143900	94177100	97000	97000	97000	97000	4
304	20241018	143800	93789100	97000	97000	97000	97000	4
305	20241018	143700	93401100	97000	97000	97000	97000	7
306	20241018	143600	92722100	97000	97000	97000	97000	7
307	20241018	143500	92043100	97000	97000	97000	97000	8
308	20241018	143400	91267100	97000	97000	97000	97000	4
309	20241018	143300	90879100	97000	97000	97000	97000	6
310	20241018	143200	90297100	97000	97000	97000	97000	8
311	20241018	143100	89521100	97000	97000	97000	97000	4
312	20241018	143000	89133100	97000	97000	97000	97000	11
313	20241018	142900	88066100	97000	97000	97000	97000	0
314	20241018	142800	88066100	97000	97000	97000	97000	6
315	20241018	142700	87484100	97000	97000	97000	97000	8
316	20241018	142600	86708100	97000	97000	97000	97000	4
317	20241018	142500	86320100	97000	97000	97000	97000	12
318	20241018	142400	85156100	97000	97000	97000	97000	3
319	20241018	142300	84865100	97000	97000	97000	97000	3
320	20241018	142200	84574100	97000	97000	97000	97000	11
321	20241018	142100	83507100	97000	97000	97000	97000	0
322	20241018	142000	83507100	97000	97000	97000	97000	12
323	20241018	141900	82343100	97000	97000	97000	97000	3
324	20241018	141800	82052100	97000	97000	97000	97000	7
325	20241018	141700	81373100	97000	97000	97000	97000	7
326	20241018	141600	80694100	97000	97000	97000	97000	3
327	20241018	141500	80403100	97000	97000	97000	97000	8
328	20241018	141400	79627100	97000	97000	97000	97000	7
329	20241018	141300	78948100	97000	97000	97000	97000	4
330	20241018	141200	78560100	97000	97000	97000	97000	7
331	20241018	141100	77881100	97000	97000	97000	97000	7
332	20241018	141000	77202100	97000	97000	97000	97000	5
333	20241018	140900	76717100	97000	97000	97000	97000	7
334	20241018	140800	76038100	97000	97000	97000	97000	8
335	20241018	140700	75262100	97000	97000	97000	97000	3
336	20241018	140600	74971100	97000	97000	97000	97000	7
337	20241018	140500	74292100	97000	97000	97000	97000	4
338	20241018	140400	73904100	97000	97000	97000	97000	7
339	20241018	140300	73225100	97000	97000	97000	97000	12
340	20241018	140200	72061100	97000	97000	97000	97000	0
341	20241018	140100	72061100	97000	97000	97000	97000	12
342	20241018	140000	70897100	97000	97000	97000	97000	3
343	20241018	135900	70606100	97000	97000	97000	97000	4
344	20241018	135800	70218100	97000	97100	97100	97000	9
345	20241018	135700	69345000	97100	97100	97100	97100	1
346	20241018	135600	69247900	97000	97000	97000	97000	11
347	20241018	135500	68180900	97000	97100	97100	97000	7
348	20241018	135400	67501600	97100	97100	97100	97100	0
349	20241018	135300	67501600	97100	97100	97100	97100	10
350	20241018	135200	66530600	97100	97100	97100	97100	7
351	20241018	135100	65850900	97100	97100	97100	97100	5
352	20241018	135000	65365400	97100	97100	97100	97100	7
353	20241018	134900	64685700	97100	97100	97100	97100	0
354	20241018	134800	64685700	97100	97100	97100	97100	10
355	20241018	134700	63714700	97100	97100	97100	97100	7
356	20241018	134600	63035000	97100	97100	97100	97100	4
357	20241018	134500	62646600	97100	97100	97100	97100	7
358	20241018	134400	61966900	97100	97100	97100	97100	12
359	20241018	134300	60801700	97100	97100	97100	97100	0
360	20241018	134200	60801700	97100	97100	97100	97100	7
361	20241018	134100	60122000	97100	97100	97100	97100	4
362	20241018	134000	59733600	97100	97100	97100	97100	7
363	20241018	133900	59053900	97100	97100	97100	97100	11
364	20241018	133800	57985800	97100	97100	97100	97100	0
365	20241018	133700	57985800	97100	97100	97100	97100	6
366	20241018	133600	57403200	97100	97100	97100	97100	11
367	20241018	133500	56335100	97100	97100	97100	97100	0
368	20241018	133400	56335100	97100	97100	97100	97100	12
369	20241018	133300	55169900	97100	97100	97100	97100	3
370	20241018	133200	54878600	97100	97100	97100	97100	4
371	20241018	133100	54490200	97100	97100	97100	97100	11
372	20241018	133000	53422100	97100	97100	97100	97100	0
373	20241018	132900	53422100	97100	97100	97100	97100	12
374	20241018	132800	52256900	97100	97100	97100	97100	9
375	20241018	132700	51383000	97100	97100	97100	97100	4
376	20241018	132600	50994600	97100	97100	97100	97100	7
377	20241018	132500	50314900	97100	97100	97100	97100	4
378	20241018	132400	49926500	97100	97100	97100	97100	9
379	20241018	132300	49052600	97100	97100	97100	97100	3
380	20241018	132200	48761300	97200	97200	97200	97200	4
381	20241018	132100	48372500	97100	97100	97100	97100	7
382	20241018	132000	47692800	97100	97100	97100	97100	7
383	20241018	131900	47013100	97100	97100	97100	97100	4
384	20241018	131800	46624700	97100	97100	97100	97100	6
385	20241018	131700	46042100	97100	97100	97100	97100	13
386	20241018	131600	44779800	97100	97100	97100	97100	0
387	20241018	131500	44779800	97100	97100	97100	97100	7
388	20241018	131400	44100100	97100	97100	97100	97100	8
389	20241018	131300	43323300	97100	97100	97100	97100	3
390	20241018	131200	43032000	97100	97100	97100	97100	11
391	20241018	131100	41963900	97000	97000	97000	97000	0
392	20241018	131000	41963900	97000	97000	97000	97000	7
393	20241018	130900	41284900	97000	97000	97000	97000	12
394	20241018	130800	40120900	97000	97000	97000	97000	0
395	20241018	130700	40120900	97000	97000	97000	97000	11
396	20241018	130600	39053900	97000	97000	97000	97000	4
397	20241018	130500	38665900	97000	97000	97000	97000	7
398	20241018	130400	37986900	97000	97000	97000	97000	7
399	20241018	130300	37307900	97000	97000	97000	97000	0
400	20241018	130200	37307900	97000	97000	97000	97000	11
401	20241018	130100	36240900	97000	97000	97000	97000	7
402	20241018	130000	35561900	97000	97000	97000	97000	4
403	20241018	125900	35173900	97000	97000	97000	97000	7
404	20241018	125800	34494900	97000	97000	97000	97000	6
405	20241018	125700	33912900	97000	97000	97000	97000	5
406	20241018	125600	33427900	97000	97000	97000	97000	8
407	20241018	125500	32651900	97000	97000	97000	97000	8
408	20241018	125400	31875900	97000	97000	97000	97000	3
409	20241018	125300	31584900	97000	97000	97000	97000	6
410	20241018	125200	31002900	97000	97000	97000	97000	4
411	20241018	125100	30614900	97000	97000	97000	97000	8
412	20241018	125000	29838900	97000	97000	97000	97000	12
413	20241018	124900	28674900	97000	97000	97000	97000	0
414	20241018	124800	28674900	97000	97000	97000	97000	11
415	20241018	124700	27607900	97000	97000	97000	97000	3
416	20241018	124600	27316900	97000	97000	97000	97000	3
417	20241018	124500	27025900	97000	97000	97000	97000	11
418	20241018	124400	25958900	97000	97000	97000	97000	4
419	20241018	124300	25570900	97000	97000	97000	97000	7
420	20241018	124200	24891900	97000	97000	97000	97000	7
421	20241018	124100	24212900	97000	97000	97000	97000	0
422	20241018	124000	24212900	97000	97000	97000	97000	12
423	20241018	123900	23048900	97000	97000	97000	97000	8
424	20241018	123800	22272900	97000	97000	97000	97000	4
425	20241018	123700	21884900	97000	97000	97000	97000	7
426	20241018	123600	21205900	97000	97000	97000	97000	8
427	20241018	123500	20429900	97000	97000	97000	97000	7
428	20241018	123400	19750900	97000	97000	97000	97000	7
429	20241018	123300	19071900	97000	97000	97000	97000	7
430	20241018	123200	18392900	97000	97000	97000	97000	3
431	20241018	123100	18101900	97000	97100	97100	97000	8
432	20241018	123000	17325400	97100	97100	97100	97100	0
433	20241018	122900	17325400	97100	97100	97100	97100	7
434	20241018	122800	16645700	97100	97100	97100	97100	7
435	20241018	122700	15966000	97100	97100	97100	97100	3
436	20241018	122600	15674700	97100	97100	97100	97100	11
437	20241018	122500	14606600	97100	97100	97100	97100	4
438	20241018	122400	14218200	97100	97100	97100	97100	3
439	20241018	122300	13926900	97100	97100	97100	97100	11
440	20241018	122200	12858800	97100	97100	97100	97100	6
441	20241018	122100	12276200	97100	97100	97100	97100	8
442	20241018	122000	11499400	97100	97100	97100	97100	7
443	20241018	121900	10819700	97100	97100	97100	97100	4
444	20241018	121800	10431300	97100	97100	97100	97100	9
445	20241018	121700	9557400	97100	97100	97100	97100	3
446	20241018	121600	9266100	97300	97300	97300	97300	2
447	20241018	121500	9071500	97400	97400	97400	97400	7
448	20241018	121400	8389700	97500	97500	97500	97500	9
449	20241018	121300	7512200	97500	97500	97500	97500	3
450	20241018	121200	7219700	97500	97500	97500	97500	6
451	20241018	121100	6634700	97500	97500	97500	97500	8
452	20241018	121000	5854700	97500	97500	97500	97500	3
453	20241018	120900	5562200	97500	97500	97500	97500	8
454	20241018	120800	4782200	97500	97500	97500	97500	6
455	20241018	120700	4197200	97500	97500	97500	97500	3
456	20241018	120600	3904700	97500	97500	97500	97500	8
457	20241018	120500	3124700	97500	97500	97500	97500	3
458	20241018	120400	2832200	97500	97500	97500	97500	12
459	20241018	120300	1662200	97500	97500	97500	97500	3
460	20241018	120200	1369700	97500	97600	97600	97500	3
461	20241018	120100	1077100	98600	98600	98600	98600	0
462	20241018	120000	1077100	98600	98600	98600	98600	0
463	20241018	115900	1077100	98600	98600	98600	98600	0
464	20241018	115800	1077100	98600	98600	98600	98600	0
465	20241018	115700	1077100	98600	98600	98600	98600	0
466	20241018	115600	1077100	98600	98600	98600	98600	0
467	20241018	115500	1077100	98600	98600	98600	98600	0
468	20241018	115400	1077100	98600	98600	98600	98600	0
469	20241018	115300	1077100	98600	98600	98600	98600	0
470	20241018	115200	1077100	98600	98600	98600	98600	0
471	20241018	115100	1077100	98600	98600	98600	98600	0
472	20241018	115000	1077100	98600	98600	98600	98600	0
473	20241018	114900	1077100	98600	98600	98600	98600	0
474	20241018	114800	1077100	98600	98600	98600	98600	0
475	20241018	114700	1077100	98600	98600	98600	98600	0
476	20241018	114600	1077100	98600	98600	98600	98600	0
477	20241018	114500	1077100	98600	98600	98600	98600	0
478	20241018	114400	1077100	98600	98600	98600	98600	0
479	20241018	114300	1077100	98600	98600	98600	98600	0
480	20241018	114200	1077100	98600	98600	98600	98600	0
481	20241018	114100	1077100	98600	98600	98600	98600	0
482	20241018	114000	1077100	98600	98600	98600	98600	0
483	20241018	113900	1077100	98600	98600	98600	98600	0
484	20241018	113800	1077100	98600	98600	98600	98600	0
485	20241018	113700	1077100	98600	98600	98600	98600	0
486	20241018	113600	1077100	98600	98600	98600	98600	0
487	20241018	113500	1077100	98600	98600	98600	98600	0
488	20241018	113400	1077100	98600	98600	98600	98600	0
489	20241018	113300	1077100	98600	98600	98600	98600	0
490	20241018	113200	1077100	98600	98600	98600	98600	0
491	20241018	113100	1077100	98600	98600	98600	98600	0
492	20241018	113000	1077100	98600	98600	98600	98600	0
493	20241018	112900	1077100	98600	98600	98600	98600	0
494	20241018	112800	1077100	98600	98600	98600	98600	0
495	20241018	112700	1077100	98600	98600	98600	98600	0
496	20241018	112600	1077100	98600	98600	98600	98600	0
497	20241018	112500	1077100	98600	98600	98600	98600	0
498	20241018	112400	1077100	98600	98600	98600	98600	0
499	20241018	112300	1077100	98600	98600	98600	98600	0
500	20241018	112200	1077100	98600	98600	98600	98600	0
501	20241018	112100	1077100	98600	98600	98600	98600	0
502	20241018	112000	1077100	98600	98600	98600	98600	0
503	20241018	111900	1077100	98600	98600	98600	98600	0
504	20241018	111800	1077100	98600	98600	98600	98600	0
505	20241018	111700	1077100	98600	98600	98600	98600	0
506	20241018	111600	1077100	98600	98600	98600	98600	0
507	20241018	111500	1077100	98600	98600	98600	98600	0
508	20241018	111400	1077100	98600	98600	98600	98600	0
509	20241018	111300	1077100	98600	98600	98600	98600	0
510	20241018	111200	1077100	98600	98600	98600	98600	0
511	20241018	111100	1077100	98600	98600	98600	98600	0
512	20241018	111000	1077100	98600	98600	98600	98600	0
513	20241018	110900	1077100	98600	98600	98600	98600	0
514	20241018	110800	1077100	98600	98600	98600	98600	0
515	20241018	110700	1077100	98600	98600	98600	98600	0
516	20241018	110600	1077100	98600	98600	98600	98600	0
517	20241018	110500	1077100	98600	98600	98600	98600	0
518	20241018	110400	1077100	98600	98600	98600	98600	0
519	20241018	110300	1077100	98600	98600	98600	98600	0
520	20241018	110200	1077100	98600	98600	98600	98600	0
521	20241018	110100	1077100	98600	98600	98600	98600	0
522	20241018	110000	1077100	98600	98600	98600	98600	1
523	20241018	105900	978500	97400	97400	97400	97400	0
524	20241018	105800	978500	97400	97400	97400	97400	0
525	20241018	105700	978500	97400	97400	97400	97400	0
526	20241018	105600	978500	97400	97400	97400	97400	0
527	20241018	105500	978500	97400	97400	97400	97400	0
528	20241018	105400	978500	97400	97400	97400	97400	0
529	20241018	105300	978500	97400	97400	97400	97400	0
530	20241018	105200	978500	97400	97400	97400	97400	0
531	20241018	105100	978500	97400	97400	97400	97400	0
532	20241018	105000	978500	97400	97400	97400	97400	0
533	20241018	104900	978500	97400	97400	97400	97400	0
534	20241018	104800	978500	97400	97400	97400	97400	0
535	20241018	104700	978500	97400	97400	97400	97400	0
536	20241018	104600	978500	97400	97400	97400	97400	0
537	20241018	104500	978500	97400	97400	97400	97400	0
538	20241018	104400	978500	97400	97400	97400	97400	0
539	20241018	104300	978500	97400	97400	97400	97400	0
540	20241018	104200	978500	97400	97400	97400	97400	0
541	20241018	104100	978500	97400	97400	97400	97400	0
542	20241018	104000	978500	97400	97400	97400	97400	0
543	20241018	103900	978500	97400	97400	97400	97400	0
544	20241018	103800	978500	97400	97400	97400	97400	0
545	20241018	103700	978500	97400	97400	97400	97400	0
546	20241018	103600	978500	97400	97400	97400	97400	0
547	20241018	103500	978500	97400	97400	97400	97400	0
548	20241018	103400	978500	97400	97400	97400	97400	0
549	20241018	103300	978500	97400	97400	97400	97400	0
550	20241018	103200	978500	97400	97400	97400	97400	0
551	20241018	103100	978500	97400	97400	97400	97400	0
552	20241018	103000	978500	97400	97400	97400	97400	0
553	20241018	102900	978500	97400	97400	97400	97400	0
554	20241018	102800	978500	97400	97400	97400	97400	0
555	20241018	102700	978500	97400	97400	97400	97400	0
556	20241018	102600	978500	97400	97400	97400	97400	0
557	20241018	102500	978500	97400	97400	97400	97400	0
558	20241018	102400	978500	97400	97400	97400	97400	0
559	20241018	102300	978500	97400	97400	97400	97400	0
560	20241018	102200	978500	97400	97400	97400	97400	0
561	20241018	102100	978500	97400	97400	97400	97400	0
562	20241018	102000	978500	97400	97400	97400	97400	0
563	20241018	101900	978500	97400	97400	97400	97400	0
564	20241018	101800	978500	97400	97400	97400	97400	0
565	20241018	101700	978500	97400	97400	97400	97400	0
566	20241018	101600	978500	97400	97400	97400	97400	0
567	20241018	101500	978500	97400	97400	97400	97400	0
568	20241018	101400	978500	97400	97400	97400	97400	0
569	20241018	101300	978500	97400	97400	97400	97400	0
570	20241018	101200	978500	97400	97400	97400	97400	0
571	20241018	101100	978500	97400	97400	97400	97400	0
572	20241018	101000	978500	97400	97400	97400	97400	0
573	20241018	100900	978500	97400	97400	97400	97400	0
574	20241018	100800	978500	97400	97400	97400	97400	0
575	20241018	100700	978500	97400	97400	97400	97400	0
576	20241018	100600	978500	97400	97400	97400	97400	0
577	20241018	100500	978500	97400	97400	97400	97400	0
578	20241018	100400	978500	97400	97400	97400	97400	0
579	20241018	100300	978500	97400	97400	97400	97400	0
580	20241018	100200	978500	97400	97400	97400	97400	0
581	20241018	100100	978500	97400	97400	97400	97400	0
582	20241018	100000	978500	97400	97400	97400	97400	0
583	20241018	095900	978500	97400	97400	97400	97400	0
584	20241018	095800	978500	97400	97400	97400	97400	0
585	20241018	095700	978500	97400	97400	97400	97400	0
586	20241018	095600	978500	97400	97400	97400	97400	0
587	20241018	095500	978500	97400	97400	97400	97400	0
588	20241018	095400	978500	97400	97400	97400	97400	0
589	20241018	095300	978500	97400	97400	97400	97400	0
590	20241018	095200	978500	97400	97400	97400	97400	0
591	20241018	095100	978500	97400	97400	97400	97400	0
592	20241018	095000	978500	97400	97400	97400	97400	0
593	20241018	094900	978500	97400	97400	97400	97400	0
594	20241018	094800	978500	97400	97400	97400	97400	0
595	20241018	094700	978500	97400	97400	97400	97400	0
596	20241018	094600	978500	97400	97400	97400	97400	0
597	20241018	094500	978500	97400	97400	97400	97400	0
598	20241018	094400	978500	97400	97400	97400	97400	0
599	20241018	094300	978500	97400	97400	97400	97400	0
600	20241018	094200	978500	97400	97400	97400	97400	0
601	20241018	094100	978500	97400	97400	97400	97400	0
602	20241018	094000	978500	97400	97400	97400	97400	0
603	20241018	093900	978500	97400	97400	97400	97400	0
604	20241018	093800	978500	97400	97400	97400	97400	0
605	20241018	093700	978500	97400	97400	97400	97400	0
606	20241018	093600	978500	97400	97400	97400	97400	0
607	20241018	093500	978500	97400	97400	97400	97400	0
608	20241018	093400	978500	97400	97400	97400	97400	0
609	20241018	093300	978500	97400	97400	97400	97400	0
610	20241018	093200	978500	97400	97400	97400	97400	0
611	20241018	093100	978500	97400	97400	97400	97400	0
612	20241018	093000	978500	97400	97400	97400	97400	0
613	20241018	092900	978500	97400	97400	97400	97400	0
614	20241018	092800	978500	97400	97400	97400	97400	0
615	20241018	092700	978500	97400	97400	97400	97400	0
616	20241018	092600	978500	97400	97400	97400	97400	0
617	20241018	092500	978500	97400	97400	97400	97400	0
618	20241018	092400	978500	97400	97400	97400	97400	0
619	20241018	092300	978500	97400	97400	97400	97400	0
620	20241018	092200	978500	97400	97400	97400	97400	0
621	20241018	092100	978500	97400	97400	97400	97400	5
622	20241018	092000	491500	98600	98600	98600	98600	0
623	20241018	091900	491500	98600	98600	98600	98600	0
624	20241018	091800	491500	98600	98600	98600	98600	0
625	20241018	091700	491500	98600	98600	98600	98600	0
626	20241018	091600	491500	98600	98600	98600	98600	0
627	20241018	091500	491500	98600	98600	98600	98600	2
628	20241018	091400	294300	98600	98600	98600	98600	0
629	20241018	091300	294300	98600	98600	98600	98600	0
630	20241018	091200	294300	98600	98600	98600	98600	0
631	20241018	091100	294300	98600	98600	98600	98600	0
632	20241018	091000	294300	98600	98600	98600	98600	0
633	20241018	090900	294300	98600	98600	98600	98600	0
634	20241018	090800	294300	98600	98600	98600	98600	0
635	20241018	090700	294300	98600	98600	98600	98600	0
636	20241018	090600	294300	98600	98600	98600	98600	0
637	20241018	090500	294300	98600	98600	98600	98600	0
638	20241018	090400	294300	98600	98600	98600	98600	0
639	20241018	090300	294300	98600	98600	98600	98600	0
640	20241018	090200	294300	98600	98600	98600	98600	0
641	20241018	090100	294300	98600	98600	98600	98600	0
642	20241018	090000	294300	98600	98600	98600	98600	2