KissMeData/120030/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	202100	86476800	93900	93900	93900	93900	27
3	20241030	202000	86476800	93900	93900	93900	93900	0
4	20241030	201900	86476800	93900	93900	93900	93900	0
5	20241030	201800	86476800	93900	93900	93900	93900	0
6	20241030	201700	86476800	93900	93900	93900	93900	0
7	20241030	201600	86476800	93900	93900	93900	93900	0
8	20241030	201500	86476800	93900	93900	93900	93900	0
9	20241030	201400	86476800	93900	93900	93900	93900	0
10	20241030	201300	86476800	93900	93900	93900	93900	0
11	20241030	201200	86476800	93900	93900	93900	93900	0
12	20241030	201100	86476800	93900	93900	93900	93900	0
13	20241030	201000	86476800	93900	93900	93900	93900	0
14	20241030	200900	86476800	93900	93900	93900	93900	0
15	20241030	200800	86476800	93900	93900	93900	93900	0
16	20241030	200700	86476800	93900	93900	93900	93900	0
17	20241030	200600	86476800	93900	93900	93900	93900	0
18	20241030	200500	86476800	93900	93900	93900	93900	0
19	20241030	200400	86476800	93900	93900	93900	93900	0
20	20241030	200300	86476800	93900	93900	93900	93900	0
21	20241030	200200	86476800	93900	93900	93900	93900	0
22	20241030	200100	86476800	93900	93900	93900	93900	0
23	20241030	200000	86476800	93900	93900	93900	93900	0
24	20241030	195900	86476800	93900	93900	93900	93900	0
25	20241030	195800	86476800	93900	93900	93900	93900	0
26	20241030	195700	86476800	93900	93900	93900	93900	0
27	20241030	195600	86476800	93900	93900	93900	93900	0
28	20241030	195500	86476800	93900	93900	93900	93900	0
29	20241030	195400	86476800	93900	93900	93900	93900	0
30	20241030	195300	86476800	93900	93900	93900	93900	0
31	20241030	195200	86476800	93900	93900	93900	93900	0
32	20241030	195100	86476800	93900	93900	93900	93900	27
33	20241030	195000	86476800	93900	93900	93900	93900	0
34	20241030	194900	86476800	93900	93900	93900	93900	0
35	20241030	194800	86476800	93900	93900	93900	93900	0
36	20241030	194700	86476800	93900	93900	93900	93900	0
37	20241030	194600	86476800	93900	93900	93900	93900	0
38	20241030	194500	86476800	93900	93900	93900	93900	0
39	20241030	194400	86476800	93900	93900	93900	93900	0
40	20241030	194300	86476800	93900	93900	93900	93900	0
41	20241030	194200	86476800	93900	93900	93900	93900	0
42	20241030	194100	86476800	93900	93900	93900	93900	0
43	20241030	194000	86476800	93900	93900	93900	93900	0
44	20241030	193900	86476800	93900	93900	93900	93900	0
45	20241030	193800	86476800	93900	93900	93900	93900	0
46	20241030	193700	86476800	93900	93900	93900	93900	0
47	20241030	193600	86476800	93900	93900	93900	93900	0
48	20241030	193500	86476800	93900	93900	93900	93900	0
49	20241030	193400	86476800	93900	93900	93900	93900	0
50	20241030	193300	86476800	93900	93900	93900	93900	0
51	20241030	193200	86476800	93900	93900	93900	93900	0
52	20241030	193100	86476800	93900	93900	93900	93900	0
53	20241030	193000	86476800	93900	93900	93900	93900	0
54	20241030	192900	86476800	93900	93900	93900	93900	0
55	20241030	192800	86476800	93900	93900	93900	93900	0
56	20241030	192700	86476800	93900	93900	93900	93900	0
57	20241030	192600	86476800	93900	93900	93900	93900	0
58	20241030	192500	86476800	93900	93900	93900	93900	0
59	20241030	192400	86476800	93900	93900	93900	93900	0
60	20241030	192300	86476800	93900	93900	93900	93900	0
61	20241030	192200	86476800	93900	93900	93900	93900	0
62	20241030	192100	86476800	93900	93900	93900	93900	27
63	20241030	192000	86476800	93900	93900	93900	93900	0
64	20241030	191900	86476800	93900	93900	93900	93900	0
65	20241030	191800	86476800	93900	93900	93900	93900	0
66	20241030	191700	86476800	93900	93900	93900	93900	0
67	20241030	191600	86476800	93900	93900	93900	93900	0
68	20241030	191500	86476800	93900	93900	93900	93900	0
69	20241030	191400	86476800	93900	93900	93900	93900	0
70	20241030	191300	86476800	93900	93900	93900	93900	0
71	20241030	191200	86476800	93900	93900	93900	93900	0
72	20241030	191100	86476800	93900	93900	93900	93900	0
73	20241030	191000	86476800	93900	93900	93900	93900	0
74	20241030	190900	86476800	93900	93900	93900	93900	0
75	20241030	190800	86476800	93900	93900	93900	93900	0
76	20241030	190700	86476800	93900	93900	93900	93900	0
77	20241030	190600	86476800	93900	93900	93900	93900	0
78	20241030	190500	86476800	93900	93900	93900	93900	0
79	20241030	190400	86476800	93900	93900	93900	93900	0
80	20241030	190300	86476800	93900	93900	93900	93900	0
81	20241030	190200	86476800	93900	93900	93900	93900	0
82	20241030	190100	86476800	93900	93900	93900	93900	0
83	20241030	190000	86476800	93900	93900	93900	93900	0
84	20241030	185900	86476800	93900	93900	93900	93900	0
85	20241030	185800	86476800	93900	93900	93900	93900	0
86	20241030	185700	86476800	93900	93900	93900	93900	0
87	20241030	185600	86476800	93900	93900	93900	93900	0
88	20241030	185500	86476800	93900	93900	93900	93900	0
89	20241030	185400	86476800	93900	93900	93900	93900	0
90	20241030	185300	86476800	93900	93900	93900	93900	0
91	20241030	185200	86476800	93900	93900	93900	93900	0
92	20241030	185100	86476800	93900	93900	93900	93900	27
93	20241030	185000	86476800	93900	93900	93900	93900	0
94	20241030	184900	86476800	93900	93900	93900	93900	0
95	20241030	184800	86476800	93900	93900	93900	93900	0
96	20241030	184700	86476800	93900	93900	93900	93900	0
97	20241030	184600	86476800	93900	93900	93900	93900	0
98	20241030	184500	86476800	93900	93900	93900	93900	0
99	20241030	184400	86476800	93900	93900	93900	93900	0
100	20241030	184300	86476800	93900	93900	93900	93900	0
101	20241030	184200	86476800	93900	93900	93900	93900	0
102	20241030	184100	86476800	93900	93900	93900	93900	0
103	20241030	184000	86476800	93900	93900	93900	93900	0
104	20241030	183900	86476800	93900	93900	93900	93900	0
105	20241030	183800	86476800	93900	93900	93900	93900	0
106	20241030	183700	86476800	93900	93900	93900	93900	0
107	20241030	183600	86476800	93900	93900	93900	93900	0
108	20241030	183500	86476800	93900	93900	93900	93900	0
109	20241030	183400	86476800	93900	93900	93900	93900	0
110	20241030	183300	86476800	93900	93900	93900	93900	0
111	20241030	183200	86476800	93900	93900	93900	93900	0
112	20241030	183100	86476800	93900	93900	93900	93900	0
113	20241030	183000	86476800	93900	93900	93900	93900	0
114	20241030	182900	86476800	93900	93900	93900	93900	0
115	20241030	182800	86476800	93900	93900	93900	93900	0
116	20241030	182700	86476800	93900	93900	93900	93900	0
117	20241030	182600	86476800	93900	93900	93900	93900	0
118	20241030	182500	86476800	93900	93900	93900	93900	0
119	20241030	182400	86476800	93900	93900	93900	93900	0
120	20241030	182300	86476800	93900	93900	93900	93900	0
121	20241030	182200	86476800	93900	93900	93900	93900	0
122	20241030	182100	86476800	93900	93900	93900	93900	27
123	20241030	182000	86476800	93900	93900	93900	93900	0
124	20241030	181900	86476800	93900	93900	93900	93900	0
125	20241030	181800	86476800	93900	93900	93900	93900	0
126	20241030	181700	86476800	93900	93900	93900	93900	0
127	20241030	181600	86476800	93900	93900	93900	93900	0
128	20241030	181500	86476800	93900	93900	93900	93900	0
129	20241030	181400	86476800	93900	93900	93900	93900	0
130	20241030	181300	86476800	93900	93900	93900	93900	0
131	20241030	181200	86476800	93900	93900	93900	93900	0
132	20241030	181100	86476800	93900	93900	93900	93900	0
133	20241030	181000	86476800	93900	93900	93900	93900	0
134	20241030	180900	86476800	93900	93900	93900	93900	0
135	20241030	180800	86476800	93900	93900	93900	93900	0
136	20241030	180700	86476800	93900	93900	93900	93900	0
137	20241030	180600	86476800	93900	93900	93900	93900	0
138	20241030	180500	86476800	93900	93900	93900	93900	0
139	20241030	180400	86476800	93900	93900	93900	93900	0
140	20241030	180300	86476800	93900	93900	93900	93900	0
141	20241030	180200	86476800	93900	93900	93900	93900	0
142	20241030	180100	86476800	93900	93900	93900	93900	0
143	20241030	180000	86476800	93900	93900	93900	93900	0
144	20241030	175900	86476800	93900	93900	93900	93900	0
145	20241030	175800	86476800	93900	93900	93900	93900	0
146	20241030	175700	86476800	93900	93900	93900	93900	0
147	20241030	175600	86476800	93900	93900	93900	93900	0
148	20241030	175500	86476800	93900	93900	93900	93900	0
149	20241030	175400	86476800	93900	93900	93900	93900	0
150	20241030	175300	86476800	93900	93900	93900	93900	0
151	20241030	175200	86476800	93900	93900	93900	93900	0
152	20241030	175100	86476800	93900	93900	93900	93900	27
153	20241030	175000	86476800	93900	93900	93900	93900	0
154	20241030	174900	86476800	93900	93900	93900	93900	0
155	20241030	174800	86476800	93900	93900	93900	93900	0
156	20241030	174700	86476800	93900	93900	93900	93900	0
157	20241030	174600	86476800	93900	93900	93900	93900	0
158	20241030	174500	86476800	93900	93900	93900	93900	0
159	20241030	174400	86476800	93900	93900	93900	93900	0
160	20241030	174300	86476800	93900	93900	93900	93900	0
161	20241030	174200	86476800	93900	93900	93900	93900	0
162	20241030	174100	86476800	93900	93900	93900	93900	0
163	20241030	174000	86476800	93900	93900	93900	93900	0
164	20241030	173900	86476800	93900	93900	93900	93900	0
165	20241030	173800	86476800	93900	93900	93900	93900	0
166	20241030	173700	86476800	93900	93900	93900	93900	0
167	20241030	173600	86476800	93900	93900	93900	93900	0
168	20241030	173500	86476800	93900	93900	93900	93900	0
169	20241030	173400	86476800	93900	93900	93900	93900	0
170	20241030	173300	86476800	93900	93900	93900	93900	0
171	20241030	173200	86476800	93900	93900	93900	93900	0
172	20241030	173100	86476800	93900	93900	93900	93900	0
173	20241030	173000	86476800	93900	93900	93900	93900	0
174	20241030	172900	86476800	93900	93900	93900	93900	0
175	20241030	172800	86476800	93900	93900	93900	93900	0
176	20241030	172700	86476800	93900	93900	93900	93900	0
177	20241030	172600	86476800	93900	93900	93900	93900	0
178	20241030	172500	86476800	93900	93900	93900	93900	0
179	20241030	172400	86476800	93900	93900	93900	93900	0
180	20241030	172300	86476800	93900	93900	93900	93900	0
181	20241030	172200	86476800	93900	93900	93900	93900	0
182	20241030	172100	86476800	93900	93900	93900	93900	27
183	20241030	172000	86476800	93900	93900	93900	93900	0
184	20241030	171900	86476800	93900	93900	93900	93900	0
185	20241030	171800	86476800	93900	93900	93900	93900	0
186	20241030	171700	86476800	93900	93900	93900	93900	0
187	20241030	171600	86476800	93900	93900	93900	93900	0
188	20241030	171500	86476800	93900	93900	93900	93900	0
189	20241030	171400	86476800	93900	93900	93900	93900	0
190	20241030	171300	86476800	93900	93900	93900	93900	0
191	20241030	171200	86476800	93900	93900	93900	93900	0
192	20241030	171100	86476800	93900	93900	93900	93900	0
193	20241030	171000	86476800	93900	93900	93900	93900	0
194	20241030	170900	86476800	93900	93900	93900	93900	0
195	20241030	170800	86476800	93900	93900	93900	93900	0
196	20241030	170700	86476800	93900	93900	93900	93900	0
197	20241030	170600	86476800	93900	93900	93900	93900	0
198	20241030	170500	86476800	93900	93900	93900	93900	0
199	20241030	170400	86476800	93900	93900	93900	93900	0
200	20241030	170300	86476800	93900	93900	93900	93900	0
201	20241030	170200	86476800	93900	93900	93900	93900	0
202	20241030	170100	86476800	93900	93900	93900	93900	0
203	20241030	170000	86476800	93900	93900	93900	93900	0
204	20241030	165900	86476800	93900	93900	93900	93900	0
205	20241030	165800	86476800	93900	93900	93900	93900	0
206	20241030	165700	86476800	93900	93900	93900	93900	0
207	20241030	165600	86476800	93900	93900	93900	93900	0
208	20241030	165500	86476800	93900	93900	93900	93900	0
209	20241030	165400	86476800	93900	93900	93900	93900	0
210	20241030	165300	86476800	93900	93900	93900	93900	0
211	20241030	165200	86476800	93900	93900	93900	93900	0
212	20241030	165100	86476800	93900	93900	93900	93900	27
213	20241030	165000	86476800	93900	93900	93900	93900	0
214	20241030	164900	86476800	93900	93900	93900	93900	0
215	20241030	164800	86476800	93900	93900	93900	93900	0
216	20241030	164700	86476800	93900	93900	93900	93900	0
217	20241030	164600	86476800	93900	93900	93900	93900	0
218	20241030	164500	86476800	93900	93900	93900	93900	0
219	20241030	164400	86476800	93900	93900	93900	93900	0
220	20241030	164300	86476800	93900	93900	93900	93900	0
221	20241030	164200	86476800	93900	93900	93900	93900	0
222	20241030	164100	86476800	93900	93900	93900	93900	0
223	20241030	164000	86476800	93900	93900	93900	93900	0
224	20241030	163900	86476800	93900	93900	93900	93900	0
225	20241030	163800	86476800	93900	93900	93900	93900	0
226	20241030	163700	86476800	93900	93900	93900	93900	0
227	20241030	163600	86476800	93900	93900	93900	93900	0
228	20241030	163500	86476800	93900	93900	93900	93900	0
229	20241030	163400	86476800	93900	93900	93900	93900	0
230	20241030	163300	86476800	93900	93900	93900	93900	0
231	20241030	163200	86476800	93900	93900	93900	93900	0
232	20241030	163100	86476800	93900	93900	93900	93900	0
233	20241030	163000	86476800	93900	93900	93900	93900	0
234	20241030	162900	86476800	93900	93900	93900	93900	0
235	20241030	162800	86476800	93900	93900	93900	93900	0
236	20241030	162700	86476800	93900	93900	93900	93900	0
237	20241030	162600	86476800	93900	93900	93900	93900	0
238	20241030	162500	86476800	93900	93900	93900	93900	0
239	20241030	162400	86476800	93900	93900	93900	93900	0
240	20241030	162300	86476800	93900	93900	93900	93900	0
241	20241030	162200	86476800	93900	93900	93900	93900	0
242	20241030	162100	86476800	93900	93900	93900	93900	27
243	20241030	162000	86476800	93900	93900	93900	93900	0
244	20241030	161900	86476800	93900	93900	93900	93900	0
245	20241030	161800	86476800	93900	93900	93900	93900	0
246	20241030	161700	86476800	93900	93900	93900	93900	0
247	20241030	161600	86476800	93900	93900	93900	93900	0
248	20241030	161500	86476800	93900	93900	93900	93900	0
249	20241030	161400	86476800	93900	93900	93900	93900	0
250	20241030	161300	86476800	93900	93900	93900	93900	0
251	20241030	161200	86476800	93900	93900	93900	93900	0
252	20241030	161100	86476800	93900	93900	93900	93900	0
253	20241030	161000	86476800	93900	93900	93900	93900	0
254	20241030	160900	86476800	93900	93900	93900	93900	0
255	20241030	160800	86476800	93900	93900	93900	93900	0
256	20241030	160700	86476800	93900	93900	93900	93900	0
257	20241030	160600	86476800	93900	93900	93900	93900	0
258	20241030	160500	86476800	93900	93900	93900	93900	0
259	20241030	160400	86476800	93900	93900	93900	93900	0
260	20241030	160300	86476800	93900	93900	93900	93900	0
261	20241030	160200	86476800	93900	93900	93900	93900	0
262	20241030	160100	86476800	93900	93900	93900	93900	0
263	20241030	160000	86476800	93900	93900	93900	93900	0
264	20241030	155900	86476800	93900	93900	93900	93900	0
265	20241030	155800	86476800	93900	93900	93900	93900	0
266	20241030	155700	86476800	93900	93900	93900	93900	0
267	20241030	155600	86476800	93900	93900	93900	93900	0
268	20241030	155500	86476800	93900	93900	93900	93900	0
269	20241030	155400	86476800	93900	93900	93900	93900	0
270	20241030	155300	86476800	93900	93900	93900	93900	0
271	20241030	155200	86476800	93900	93900	93900	93900	0
272	20241030	155100	86476800	93900	93900	93900	93900	27
273	20241030	155000	86476800	93900	93900	93900	93900	0
274	20241030	154900	86476800	93900	93900	93900	93900	0
275	20241030	154800	86476800	93900	93900	93900	93900	0
276	20241030	154700	86476800	93900	93900	93900	93900	0
277	20241030	154600	86476800	93900	93900	93900	93900	0
278	20241030	154500	86476800	93900	93900	93900	93900	0
279	20241030	154400	86476800	93900	93900	93900	93900	0
280	20241030	154300	86476800	93900	93900	93900	93900	0
281	20241030	154200	86476800	93900	93900	93900	93900	0
282	20241030	154100	86476800	93900	93900	93900	93900	0
283	20241030	154000	86476800	93900	93900	93900	93900	0
284	20241030	153900	86476800	93900	93900	93900	93900	0
285	20241030	153800	86476800	93900	93900	93900	93900	0
286	20241030	153700	86476800	93900	93900	93900	93900	0
287	20241030	153600	86476800	93900	93900	93900	93900	0
288	20241030	153500	86476800	93900	93900	93900	93900	0
289	20241030	153400	86476800	93900	93900	93900	93900	0
290	20241030	153300	86476800	93900	93900	93900	93900	0
291	20241030	153200	86476800	93900	93900	93900	93900	0
292	20241030	153100	86476800	93900	93900	93900	93900	0
293	20241030	153000	86476800	93900	93900	93900	93900	27
294	20241030	152900	83941500	93900	93900	93900	93900	0
295	20241030	152800	83941500	93900	93900	93900	93900	0
296	20241030	152700	83941500	93900	93900	93900	93900	0
297	20241030	152600	83941500	93900	93900	93900	93900	0
298	20241030	152500	83941500	93900	93900	93900	93900	0
299	20241030	152400	83941500	93900	93900	93900	93900	0
300	20241030	152300	83941500	93900	93900	93900	93900	0
301	20241030	152200	83941500	93900	93900	93900	93900	0
302	20241030	152100	83941500	93900	93900	93900	93900	0
303	20241030	152000	83941500	93900	93900	93900	93900	0
304	20241030	151900	83941500	93900	93900	93900	93900	0
305	20241030	151800	83941500	93900	94000	94000	93900	34
306	20241030	151700	80747500	94300	94300	94300	94300	0
307	20241030	151600	80747500	94300	94300	94300	94300	0
308	20241030	151500	80747500	94300	94300	94300	94300	0
309	20241030	151400	80747500	94300	94300	94300	94300	0
310	20241030	151300	80747500	94300	94300	94300	94300	0
311	20241030	151200	80747500	94300	94300	94300	94300	0
312	20241030	151100	80747500	94300	94300	94300	94300	0
313	20241030	151000	80747500	94300	94300	94300	94300	1
314	20241030	150900	80653200	94000	94000	94000	94000	0
315	20241030	150800	80653200	94000	94000	94000	94000	0
316	20241030	150700	80653200	94000	94000	94000	94000	0
317	20241030	150600	80653200	94000	94000	94000	94000	0
318	20241030	150500	80653200	94000	94000	94000	94000	0
319	20241030	150400	80653200	94000	94000	94000	94000	20
320	20241030	150300	78773200	94000	94100	94100	94000	17
321	20241030	150200	77174500	94100	94100	94100	94100	0
322	20241030	150100	77174500	94100	94100	94100	94100	0
323	20241030	150000	77174500	94100	94200	94200	94100	14
324	20241030	145900	75855800	94400	94400	94400	94400	0
325	20241030	145800	75855800	94400	94400	94400	94400	0
326	20241030	145700	75855800	94400	94400	94400	94400	0
327	20241030	145600	75855800	94400	94400	94400	94400	0
328	20241030	145500	75855800	94400	94400	94400	94400	0
329	20241030	145400	75855800	94400	94400	94400	94400	0
330	20241030	145300	75855800	94400	94400	94400	94400	0
331	20241030	145200	75855800	94400	94400	94400	94400	0
332	20241030	145100	75855800	94400	94400	94400	94400	1
333	20241030	145000	75761400	94500	94500	94500	94500	0
334	20241030	144900	75761400	94500	94500	94500	94500	0
335	20241030	144800	75761400	94500	94500	94500	94500	0
336	20241030	144700	75761400	94500	94500	94500	94500	8
337	20241030	144600	75005400	94500	94500	94500	94500	2
338	20241030	144500	74816400	94500	94500	94500	94500	1
339	20241030	144400	74721900	94400	94400	94400	94400	0
340	20241030	144300	74721900	94400	94400	94400	94400	2
341	20241030	144200	74533100	94400	94400	94400	94400	1
342	20241030	144100	74438700	94300	94300	94300	94300	0
343	20241030	144000	74438700	94300	94300	94300	94300	0
344	20241030	143900	74438700	94300	94300	94300	94300	10
345	20241030	143800	73495700	94300	94300	94300	94300	1
346	20241030	143700	73401400	94300	94300	94300	94300	1
347	20241030	143600	73307100	94300	94300	94300	94300	1
348	20241030	143500	73212800	94300	94300	94300	94300	1
349	20241030	143400	73118500	94300	94400	94400	94300	7
350	20241030	143300	72458300	94400	94400	94400	94400	1
351	20241030	143200	72363900	94400	94400	94400	94400	1
352	20241030	143100	72269500	94400	94400	94400	94400	1
353	20241030	143000	72175100	94400	94400	94400	94400	5
354	20241030	142900	71703100	94400	94400	94400	94400	0
355	20241030	142800	71703100	94400	94400	94400	94400	0
356	20241030	142700	71703100	94400	94400	94400	94400	2
357	20241030	142600	71514300	94400	94400	94400	94400	1
358	20241030	142500	71419900	94400	94400	94400	94400	1
359	20241030	142400	71325500	94400	94400	94400	94400	1
360	20241030	142300	71231100	94400	94400	94400	94400	1
361	20241030	142200	71136700	94400	94400	94400	94400	1
362	20241030	142100	71042300	94400	94400	94400	94400	1
363	20241030	142000	70947900	94400	94400	94400	94400	1
364	20241030	141900	70853500	94400	94400	94400	94400	2
365	20241030	141800	70664700	94400	94400	94400	94400	1
366	20241030	141700	70570300	94400	94400	94400	94400	1
367	20241030	141600	70475900	94400	94400	94400	94400	2
368	20241030	141500	70287100	94400	94400	94400	94400	0
369	20241030	141400	70287100	94400	94400	94400	94400	1
370	20241030	141300	70192700	94400	94400	94400	94400	1
371	20241030	141200	70098300	94400	94400	94400	94400	5
372	20241030	141100	69626300	94400	94400	94400	94400	1
373	20241030	141000	69531900	94400	94400	94400	94400	1
374	20241030	140900	69437500	94400	94400	94400	94400	1
375	20241030	140800	69343100	94400	94400	94400	94400	1
376	20241030	140700	69248700	94400	94400	94400	94400	1
377	20241030	140600	69154300	94400	94400	94400	94400	1
378	20241030	140500	69059900	94400	94400	94400	94400	1
379	20241030	140400	68965500	94400	94400	94400	94400	2
380	20241030	140300	68776700	94400	94400	94400	94400	1
381	20241030	140200	68682300	94400	94400	94400	94400	1
382	20241030	140100	68587900	94400	94400	94400	94400	1
383	20241030	140000	68493500	94400	94400	94400	94400	1
384	20241030	135900	68399100	94400	94400	94400	94400	1
385	20241030	135800	68304700	94400	94400	94400	94400	1
386	20241030	135700	68210300	94400	94400	94400	94400	2
387	20241030	135600	68021500	94400	94400	94400	94400	1
388	20241030	135500	67927100	94400	94400	94400	94400	1
389	20241030	135400	67832700	94400	94400	94400	94400	1
390	20241030	135300	67738300	94400	94400	94400	94400	3
391	20241030	135200	67455100	94500	94500	94500	94500	1
392	20241030	135100	67360600	94400	94400	94400	94400	0
393	20241030	135000	67360600	94400	94400	94400	94400	2
394	20241030	134900	67171800	94400	94400	94400	94400	1
395	20241030	134800	67077400	94400	94400	94400	94400	1
396	20241030	134700	66983000	94400	94400	94400	94400	1
397	20241030	134600	66888600	94400	94400	94400	94400	2
398	20241030	134500	66699800	94400	94400	94400	94400	0
399	20241030	134400	66699800	94400	94400	94400	94400	1
400	20241030	134300	66605400	94400	94400	94400	94400	1
401	20241030	134200	66511000	94400	94400	94400	94400	1
402	20241030	134100	66416600	94400	94400	94400	94400	2
403	20241030	134000	66227800	94400	94400	94400	94400	1
404	20241030	133900	66133400	94400	94400	94400	94400	1
405	20241030	133800	66039000	94400	94400	94400	94400	2
406	20241030	133700	65850200	94400	94400	94400	94400	1
407	20241030	133600	65755800	94300	94300	94300	94300	0
408	20241030	133500	65755800	94300	94300	94300	94300	4
409	20241030	133400	65378600	94300	94300	94300	94300	2
410	20241030	133300	65190000	94300	94300	94300	94300	1
411	20241030	133200	65095700	94300	94300	94300	94300	1
412	20241030	133100	65001400	94300	94300	94300	94300	1
413	20241030	133000	64907100	94300	94300	94300	94300	1
414	20241030	132900	64812800	94300	94300	94300	94300	6
415	20241030	132800	64247000	94300	94300	94300	94300	1
416	20241030	132700	64152700	94300	94300	94300	94300	1
417	20241030	132600	64058400	94300	94300	94300	94300	2
418	20241030	132500	63869800	94300	94300	94300	94300	1
419	20241030	132400	63775500	94300	94300	94300	94300	1
420	20241030	132300	63681200	94300	94300	94300	94300	4
421	20241030	132200	63304000	94200	94200	94200	94200	0
422	20241030	132100	63304000	94200	94200	94200	94200	0
423	20241030	132000	63304000	94200	94200	94200	94200	0
424	20241030	131900	63304000	94200	94200	94200	94200	0
425	20241030	131800	63304000	94200	94200	94200	94200	0
426	20241030	131700	63304000	94200	94200	94400	94200	60
427	20241030	131600	57650400	94200	94400	94400	94200	22
428	20241030	131500	55577800	94400	94400	94400	94400	1
429	20241030	131400	55483400	94500	94500	94500	94500	1
430	20241030	131300	55388900	94500	94500	94500	94500	1
431	20241030	131200	55294400	94500	94500	94500	94500	1
432	20241030	131100	55199900	94500	94500	94500	94500	2
433	20241030	131000	55010900	94500	94500	94500	94500	1
434	20241030	130900	54916400	94500	94500	94500	94500	1
435	20241030	130800	54821900	94500	94500	94500	94500	1
436	20241030	130700	54727400	94500	94500	94500	94500	1
437	20241030	130600	54632900	94500	94500	94500	94500	1
438	20241030	130500	54538400	94500	94500	94500	94500	1
439	20241030	130400	54443900	94500	94500	94500	94500	2
440	20241030	130300	54254900	94500	94500	94500	94500	1
441	20241030	130200	54160400	94500	94500	94500	94500	1
442	20241030	130100	54065900	94500	94600	94600	94500	5
443	20241030	130000	53593200	94600	94600	94600	94600	1
444	20241030	125900	53498600	94500	94500	94500	94500	0
445	20241030	125800	53498600	94500	94500	94500	94500	0
446	20241030	125700	53498600	94500	94500	94500	94500	0
447	20241030	125600	53498600	94500	94500	94500	94500	10
448	20241030	125500	52553600	94400	94400	94400	94400	0
449	20241030	125400	52553600	94400	94400	94400	94400	0
450	20241030	125300	52553600	94400	94400	94400	94400	0
451	20241030	125200	52553600	94400	94400	94400	94400	0
452	20241030	125100	52553600	94400	94400	94400	94400	0
453	20241030	125000	52553600	94400	94400	94400	94400	0
454	20241030	124900	52553600	94400	94400	94400	94400	0
455	20241030	124800	52553600	94400	94400	94400	94400	0
456	20241030	124700	52553600	94400	94400	94400	94400	1
457	20241030	124600	52459200	94400	94400	94400	94400	1
458	20241030	124500	52364800	94400	94400	94400	94400	1
459	20241030	124400	52270400	94400	94400	94400	94400	1
460	20241030	124300	52176000	94400	94400	94400	94400	1
461	20241030	124200	52081600	94400	94400	94400	94400	5
462	20241030	124100	51609600	94400	94400	94400	94400	0
463	20241030	124000	51609600	94400	94400	94400	94400	0
464	20241030	123900	51609600	94400	94400	94400	94400	0
465	20241030	123800	51609600	94400	94500	94500	94400	2
466	20241030	123700	51420700	94500	94500	94500	94500	1
467	20241030	123600	51326200	94500	94500	94500	94500	3
468	20241030	123500	51042700	94500	94500	94500	94500	0
469	20241030	123400	51042700	94500	94500	94500	94500	2
470	20241030	123300	50853700	94700	94700	94700	94700	2
471	20241030	123200	50664300	94700	94700	94700	94700	1
472	20241030	123100	50569600	94700	94600	94700	94600	2
473	20241030	123000	50380300	94600	94600	94600	94600	1
474	20241030	122900	50285700	94500	94500	94500	94500	0
475	20241030	122800	50285700	94500	94500	94500	94500	2
476	20241030	122700	50096700	94600	94600	94600	94600	1
477	20241030	122600	50002100	94500	94500	94500	94500	1
478	20241030	122500	49907600	94400	94400	94400	94400	2
479	20241030	122400	49718800	94400	94300	94400	94300	23
480	20241030	122300	47549600	94200	94200	94200	94200	0
481	20241030	122200	47549600	94200	94200	94200	94200	0
482	20241030	122100	47549600	94200	94200	94200	94200	0
483	20241030	122000	47549600	94200	94200	94200	94200	0
484	20241030	121900	47549600	94200	94200	94200	94200	0
485	20241030	121800	47549600	94200	94200	94200	94200	0
486	20241030	121700	47549600	94200	94200	94200	94200	0
487	20241030	121600	47549600	94200	94200	94200	94200	0
488	20241030	121500	47549600	94200	94200	94200	94200	0
489	20241030	121400	47549600	94200	94200	94200	94200	0
490	20241030	121300	47549600	94200	94200	94200	94200	0
491	20241030	121200	47549600	94200	94200	94200	94200	0
492	20241030	121100	47549600	94200	94200	94200	94200	0
493	20241030	121000	47549600	94200	94200	94200	94200	0
494	20241030	120900	47549600	94200	94200	94200	94200	0
495	20241030	120800	47549600	94200	94200	94200	94200	0
496	20241030	120700	47549600	94200	94200	94200	94200	0
497	20241030	120600	47549600	94200	94200	94200	94200	0
498	20241030	120500	47549600	94200	94200	94200	94200	0
499	20241030	120400	47549600	94200	94200	94200	94200	0
500	20241030	120300	47549600	94200	94200	94200	94200	0
501	20241030	120200	47549600	94200	94200	94200	94200	0
502	20241030	120100	47549600	94200	94200	94200	94200	0
503	20241030	120000	47549600	94200	94200	94200	94200	1
504	20241030	115900	47455400	94200	94200	94200	94200	6
505	20241030	115800	46890200	94200	94300	94300	94200	10
506	20241030	115700	45947400	94200	94200	94200	94200	0
507	20241030	115600	45947400	94200	94200	94200	94200	0
508	20241030	115500	45947400	94200	94200	94200	94200	1
509	20241030	115400	45853200	94100	94100	94100	94100	0
510	20241030	115300	45853200	94100	94100	94100	94100	0
511	20241030	115200	45853200	94100	94100	94100	94100	0
512	20241030	115100	45853200	94100	94100	94100	94100	0
513	20241030	115000	45853200	94100	94100	94100	94100	0
514	20241030	114900	45853200	94100	94300	94300	94100	16
515	20241030	114800	44347000	94500	94500	94500	94500	2
516	20241030	114700	44158000	94500	94500	94500	94500	1
517	20241030	114600	44063500	94500	94500	94500	94500	1
518	20241030	114500	43969000	94500	94500	94500	94500	1
519	20241030	114400	43874500	94500	94400	94500	94300	26
520	20241030	114300	41419800	94300	94300	94300	94300	5
521	20241030	114200	40948300	94200	94100	94200	94100	2
522	20241030	114100	40760000	94000	94000	94000	94000	0
523	20241030	114000	40760000	94000	94000	94000	94000	0
524	20241030	113900	40760000	94000	94000	94000	94000	0
525	20241030	113800	40760000	94000	94000	94000	94000	0
526	20241030	113700	40760000	94000	94000	94000	94000	0
527	20241030	113600	40760000	94000	94000	94000	94000	0
528	20241030	113500	40760000	94000	94000	94000	94000	0
529	20241030	113400	40760000	94000	94000	94000	94000	0
530	20241030	113300	40760000	94000	94000	94000	94000	0
531	20241030	113200	40760000	94000	94000	94000	94000	0
532	20241030	113100	40760000	94000	94000	94000	94000	0
533	20241030	113000	40760000	94000	94000	94000	94000	0
534	20241030	112900	40760000	94000	94000	94000	94000	0
535	20241030	112800	40760000	94000	94000	94000	94000	0
536	20241030	112700	40760000	94000	94100	94100	94000	8
537	20241030	112600	40007700	94400	94400	94400	94400	1
538	20241030	112500	39913300	94400	94300	94400	94300	13
539	20241030	112400	38686900	94000	94000	94000	94000	0
540	20241030	112300	38686900	94000	94000	94000	94000	0
541	20241030	112200	38686900	94000	94000	94000	94000	0
542	20241030	112100	38686900	94000	94000	94000	94000	0
543	20241030	112000	38686900	94000	94000	94000	94000	0
544	20241030	111900	38686900	94000	94000	94000	94000	6
545	20241030	111800	38122900	93900	93900	93900	93900	0
546	20241030	111700	38122900	93900	93900	93900	93900	0
547	20241030	111600	38122900	93900	93900	93900	93900	0
548	20241030	111500	38122900	93900	93900	93900	93900	0
549	20241030	111400	38122900	93900	93900	93900	93900	0
550	20241030	111300	38122900	93900	94000	94000	93900	20
551	20241030	111200	36244000	93900	93900	93900	93900	0
552	20241030	111100	36244000	93900	93900	93900	93900	0
553	20241030	111000	36244000	93900	93900	93900	93900	0
554	20241030	110900	36244000	93900	93900	93900	93900	0
555	20241030	110800	36244000	93900	93900	93900	93900	0
556	20241030	110700	36244000	93900	93900	93900	93900	0
557	20241030	110600	36244000	93900	94000	94000	93900	20
558	20241030	110500	34364400	93900	93900	93900	93900	0
559	20241030	110400	34364400	93900	93900	93900	93900	0
560	20241030	110300	34364400	93900	93900	93900	93900	0
561	20241030	110200	34364400	93900	93900	93900	93900	0
562	20241030	110100	34364400	93900	93900	93900	93900	0
563	20241030	110000	34364400	93900	93900	93900	93900	0
564	20241030	105900	34364400	93900	93900	93900	93900	0
565	20241030	105800	34364400	93900	93900	93900	93900	0
566	20241030	105700	34364400	93900	93900	93900	93900	0
567	20241030	105600	34364400	93900	93900	93900	93900	0
568	20241030	105500	34364400	93900	93900	93900	93900	0
569	20241030	105400	34364400	93900	93900	93900	93900	0
570	20241030	105300	34364400	93900	94300	94300	93900	15
571	20241030	105200	32954900	94300	94300	94300	94300	1
572	20241030	105100	32860600	94300	94200	94300	94200	50
573	20241030	105000	28146600	94200	94200	94200	94200	10
574	20241030	104900	27204600	94000	94000	94000	94000	0
575	20241030	104800	27204600	94000	94000	94000	94000	0
576	20241030	104700	27204600	94000	94000	94000	94000	0
577	20241030	104600	27204600	94000	94000	94000	94000	0
578	20241030	104500	27204600	94000	94000	94000	94000	0
579	20241030	104400	27204600	94000	94000	94000	94000	0
580	20241030	104300	27204600	94000	94000	94000	94000	0
581	20241030	104200	27204600	94000	94000	94000	94000	0
582	20241030	104100	27204600	94000	94000	94000	94000	0
583	20241030	104000	27204600	94000	94000	94000	94000	0
584	20241030	103900	27204600	94000	94000	94000	94000	0
585	20241030	103800	27204600	94000	94000	94000	94000	0
586	20241030	103700	27204600	94000	94000	94000	94000	0
587	20241030	103600	27204600	94000	94000	94000	94000	0
588	20241030	103500	27204600	94000	94000	94000	94000	0
589	20241030	103400	27204600	94000	94000	94000	94000	0
590	20241030	103300	27204600	94000	94000	94000	94000	0
591	20241030	103200	27204600	94000	94000	94000	94000	0
592	20241030	103100	27204600	94000	94000	94000	94000	0
593	20241030	103000	27204600	94000	94000	94000	94000	0
594	20241030	102900	27204600	94000	94000	94000	94000	0
595	20241030	102800	27204600	94000	94000	94000	94000	0
596	20241030	102700	27204600	94000	94000	94000	94000	0
597	20241030	102600	27204600	94000	94000	94000	94000	0
598	20241030	102500	27204600	94000	94000	94000	94000	0
599	20241030	102400	27204600	94000	94000	94000	94000	0
600	20241030	102300	27204600	94000	94000	94000	94000	0
601	20241030	102200	27204600	94000	94000	94000	94000	0
602	20241030	102100	27204600	94000	94000	94000	94000	0
603	20241030	102000	27204600	94000	94000	94000	94000	0
604	20241030	101900	27204600	94000	94000	94000	94000	0
605	20241030	101800	27204600	94000	94000	94000	94000	0
606	20241030	101700	27204600	94000	94000	94000	94000	0
607	20241030	101600	27204600	94000	94000	94000	94000	0
608	20241030	101500	27204600	94000	94000	94000	94000	0
609	20241030	101400	27204600	94000	94000	94000	94000	0
610	20241030	101300	27204600	94000	94000	94000	94000	0
611	20241030	101200	27204600	94000	94000	94000	94000	19
612	20241030	101100	25418600	93900	93900	93900	93900	0
613	20241030	101000	25418600	93900	93900	93900	93900	0
614	20241030	100900	25418600	93900	93900	93900	93900	0
615	20241030	100800	25418600	93900	93900	93900	93900	0
616	20241030	100700	25418600	93900	93900	93900	93900	0
617	20241030	100600	25418600	93900	93900	93900	93900	0
618	20241030	100500	25418600	93900	93900	93900	93900	0
619	20241030	100400	25418600	93900	93900	93900	93900	0
620	20241030	100300	25418600	93900	93900	93900	93900	0
621	20241030	100200	25418600	93900	93900	93900	93900	0
622	20241030	100100	25418600	93900	93900	93900	93900	0
623	20241030	100000	25418600	93900	93900	93900	93900	0
624	20241030	095900	25418600	93900	93900	93900	93900	0
625	20241030	095800	25418600	93900	93900	93900	93900	0
626	20241030	095700	25418600	93900	93900	93900	93900	0
627	20241030	095600	25418600	93900	93900	93900	93900	0
628	20241030	095500	25418600	93900	93900	93900	93900	18
629	20241030	095400	23728400	93900	93900	93900	93900	0
630	20241030	095300	23728400	93900	93900	93900	93900	0
631	20241030	095200	23728400	93900	94000	94000	93900	16
632	20241030	095100	22225700	94000	94000	94000	94000	0
633	20241030	095000	22225700	94000	94200	94200	94000	56
634	20241030	094900	16961000	94200	94200	94200	94200	0
635	20241030	094800	16961000	94200	94300	94300	94200	13
636	20241030	094700	15736300	94300	94300	94300	94300	3
637	20241030	094600	15453400	94300	94300	94300	94300	2
638	20241030	094500	15264800	94300	94300	94300	94300	1
639	20241030	094400	15170500	94300	94300	94300	94300	2
640	20241030	094300	14981900	94300	94300	94300	94300	4
641	20241030	094200	14604700	94300	94300	94300	94300	2
642	20241030	094100	14416100	94300	94300	94300	94300	0
643	20241030	094000	14416100	94300	94300	94300	94300	4
644	20241030	093900	14038900	94300	94300	94300	94300	1
645	20241030	093800	13944600	94300	94300	94300	94300	1
646	20241030	093700	13850300	94300	94300	94300	94300	1
647	20241030	093600	13756000	94300	94300	94300	94300	3
648	20241030	093500	13473100	94300	94300	94300	94300	9
649	20241030	093400	12624400	94300	94300	94300	94300	1
650	20241030	093300	12530100	94300	94300	94300	94300	2
651	20241030	093200	12341500	94300	94300	94300	94300	1
652	20241030	093100	12247200	94300	94300	94300	94300	1
653	20241030	093000	12152900	94300	94300	94300	94300	1
654	20241030	092900	12058600	94300	94400	94400	94300	7
655	20241030	092800	11398300	94500	94500	94500	94500	1
656	20241030	092700	11303800	94400	94500	94500	94400	2
657	20241030	092600	11114900	94400	94400	94400	94400	9
658	20241030	092500	10265300	94300	94300	94300	94300	15
659	20241030	092400	8850800	94100	94100	94100	94100	0
660	20241030	092300	8850800	94100	94100	94100	94100	0
661	20241030	092200	8850800	94100	94100	94100	94100	0
662	20241030	092100	8850800	94100	94100	94100	94100	0
663	20241030	092000	8850800	94100	94100	94100	94100	0
664	20241030	091900	8850800	94100	94100	94100	94100	0
665	20241030	091800	8850800	94100	94100	94100	94100	0
666	20241030	091700	8850800	94100	94100	94100	94100	34
667	20241030	091600	5651400	94300	94300	94300	94300	1
668	20241030	091500	5557100	94300	94300	94300	94300	2
669	20241030	091400	5368500	94300	94300	94300	94300	1
670	20241030	091300	5274200	94300	94300	94300	94300	1
671	20241030	091200	5179900	94300	94300	94300	94300	3
672	20241030	091100	4897000	94400	94400	94400	94400	1
673	20241030	091000	4802600	94300	94300	94300	94300	0
674	20241030	090900	4802600	94300	94200	94300	94200	24
675	20241030	090800	2541500	94200	94200	94200	94200	1
676	20241030	090700	2447300	94200	94200	94200	94200	1
677	20241030	090600	2353100	94200	94300	94300	94200	8
678	20241030	090500	1599400	94300	94300	94300	94200	3
679	20241030	090400	1316600	94200	94200	94200	94200	2
680	20241030	090300	1128200	94100	94100	94100	94100	2
681	20241030	090200	940000	94000	94000	94000	94000	0
682	20241030	090100	940000	94000	94000	94000	94000	3
683	20241030	090000	658000	94000	94000	94000	94000	7