KissMeData/003030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183900	544223400	168000	168000	168000	168000	82
3	20241018	183800	544223400	168000	168000	168000	168000	0
4	20241018	183700	544223400	168000	168000	168000	168000	0
5	20241018	183600	544223400	168000	168000	168000	168000	0
6	20241018	183500	544223400	168000	168000	168000	168000	0
7	20241018	183400	544223400	168000	168000	168000	168000	0
8	20241018	183300	544223400	168000	168000	168000	168000	0
9	20241018	183200	544223400	168000	168000	168000	168000	0
10	20241018	183100	544223400	168000	168000	168000	168000	0
11	20241018	183000	544223400	168000	168000	168000	168000	0
12	20241018	182900	544223400	168000	168000	168000	168000	0
13	20241018	182800	544223400	168000	168000	168000	168000	0
14	20241018	182700	544223400	168000	168000	168000	168000	0
15	20241018	182600	544223400	168000	168000	168000	168000	0
16	20241018	182500	544223400	168000	168000	168000	168000	0
17	20241018	182400	544223400	168000	168000	168000	168000	0
18	20241018	182300	544223400	168000	168000	168000	168000	0
19	20241018	182200	544223400	168000	168000	168000	168000	0
20	20241018	182100	544223400	168000	168000	168000	168000	0
21	20241018	182000	544223400	168000	168000	168000	168000	0
22	20241018	181900	544223400	168000	168000	168000	168000	0
23	20241018	181800	544223400	168000	168000	168000	168000	0
24	20241018	181700	544223400	168000	168000	168000	168000	0
25	20241018	181600	544223400	168000	168000	168000	168000	0
26	20241018	181500	544223400	168000	168000	168000	168000	0
27	20241018	181400	544223400	168000	168000	168000	168000	0
28	20241018	181300	544223400	168000	168000	168000	168000	0
29	20241018	181200	544223400	168000	168000	168000	168000	0
30	20241018	181100	544223400	168000	168000	168000	168000	0
31	20241018	181000	544223400	168000	168000	168000	168000	0
32	20241018	180900	544223400	168000	168000	168000	168000	82
33	20241018	180800	544223400	168000	168000	168000	168000	0
34	20241018	180700	544223400	168000	168000	168000	168000	0
35	20241018	180600	544223400	168000	168000	168000	168000	0
36	20241018	180500	544223400	168000	168000	168000	168000	0
37	20241018	180400	544223400	168000	168000	168000	168000	0
38	20241018	180300	544223400	168000	168000	168000	168000	0
39	20241018	180200	544223400	168000	168000	168000	168000	0
40	20241018	180100	544223400	168000	168000	168000	168000	0
41	20241018	180000	544223400	168000	168000	168000	168000	0
42	20241018	175900	544223400	168000	168000	168000	168000	0
43	20241018	175800	544223400	168000	168000	168000	168000	0
44	20241018	175700	544223400	168000	168000	168000	168000	0
45	20241018	175600	544223400	168000	168000	168000	168000	0
46	20241018	175500	544223400	168000	168000	168000	168000	0
47	20241018	175400	544223400	168000	168000	168000	168000	0
48	20241018	175300	544223400	168000	168000	168000	168000	0
49	20241018	175200	544223400	168000	168000	168000	168000	0
50	20241018	175100	544223400	168000	168000	168000	168000	0
51	20241018	175000	544223400	168000	168000	168000	168000	0
52	20241018	174900	544223400	168000	168000	168000	168000	0
53	20241018	174800	544223400	168000	168000	168000	168000	0
54	20241018	174700	544223400	168000	168000	168000	168000	0
55	20241018	174600	544223400	168000	168000	168000	168000	0
56	20241018	174500	544223400	168000	168000	168000	168000	0
57	20241018	174400	544223400	168000	168000	168000	168000	0
58	20241018	174300	544223400	168000	168000	168000	168000	0
59	20241018	174200	544223400	168000	168000	168000	168000	0
60	20241018	174100	544223400	168000	168000	168000	168000	0
61	20241018	174000	544223400	168000	168000	168000	168000	0
62	20241018	173900	544223400	168000	168000	168000	168000	82
63	20241018	173800	544223400	168000	168000	168000	168000	0
64	20241018	173700	544223400	168000	168000	168000	168000	0
65	20241018	173600	544223400	168000	168000	168000	168000	0
66	20241018	173500	544223400	168000	168000	168000	168000	0
67	20241018	173400	544223400	168000	168000	168000	168000	0
68	20241018	173300	544223400	168000	168000	168000	168000	0
69	20241018	173200	544223400	168000	168000	168000	168000	0
70	20241018	173100	544223400	168000	168000	168000	168000	0
71	20241018	173000	544223400	168000	168000	168000	168000	0
72	20241018	172900	544223400	168000	168000	168000	168000	0
73	20241018	172800	544223400	168000	168000	168000	168000	0
74	20241018	172700	544223400	168000	168000	168000	168000	0
75	20241018	172600	544223400	168000	168000	168000	168000	0
76	20241018	172500	544223400	168000	168000	168000	168000	0
77	20241018	172400	544223400	168000	168000	168000	168000	0
78	20241018	172300	544223400	168000	168000	168000	168000	0
79	20241018	172200	544223400	168000	168000	168000	168000	0
80	20241018	172100	544223400	168000	168000	168000	168000	0
81	20241018	172000	544223400	168000	168000	168000	168000	0
82	20241018	171900	544223400	168000	168000	168000	168000	0
83	20241018	171800	544223400	168000	168000	168000	168000	0
84	20241018	171700	544223400	168000	168000	168000	168000	0
85	20241018	171600	544223400	168000	168000	168000	168000	0
86	20241018	171500	544223400	168000	168000	168000	168000	0
87	20241018	171400	544223400	168000	168000	168000	168000	0
88	20241018	171300	544223400	168000	168000	168000	168000	0
89	20241018	171200	544223400	168000	168000	168000	168000	0
90	20241018	171100	544223400	168000	168000	168000	168000	0
91	20241018	171000	544223400	168000	168000	168000	168000	0
92	20241018	170900	544223400	168000	168000	168000	168000	82
93	20241018	170800	544223400	168000	168000	168000	168000	0
94	20241018	170700	544223400	168000	168000	168000	168000	0
95	20241018	170600	544223400	168000	168000	168000	168000	0
96	20241018	170500	544223400	168000	168000	168000	168000	0
97	20241018	170400	544223400	168000	168000	168000	168000	0
98	20241018	170300	544223400	168000	168000	168000	168000	0
99	20241018	170200	544223400	168000	168000	168000	168000	0
100	20241018	170100	544223400	168000	168000	168000	168000	0
101	20241018	170000	544223400	168000	168000	168000	168000	0
102	20241018	165900	544223400	168000	168000	168000	168000	0
103	20241018	165800	544223400	168000	168000	168000	168000	0
104	20241018	165700	544223400	168000	168000	168000	168000	0
105	20241018	165600	544223400	168000	168000	168000	168000	0
106	20241018	165500	544223400	168000	168000	168000	168000	0
107	20241018	165400	544223400	168000	168000	168000	168000	0
108	20241018	165300	544223400	168000	168000	168000	168000	0
109	20241018	165200	544223400	168000	168000	168000	168000	0
110	20241018	165100	544223400	168000	168000	168000	168000	0
111	20241018	165000	544223400	168000	168000	168000	168000	0
112	20241018	164900	544223400	168000	168000	168000	168000	0
113	20241018	164800	544223400	168000	168000	168000	168000	0
114	20241018	164700	544223400	168000	168000	168000	168000	0
115	20241018	164600	544223400	168000	168000	168000	168000	0
116	20241018	164500	544223400	168000	168000	168000	168000	0
117	20241018	164400	544223400	168000	168000	168000	168000	0
118	20241018	164300	544223400	168000	168000	168000	168000	0
119	20241018	164200	544223400	168000	168000	168000	168000	0
120	20241018	164100	544223400	168000	168000	168000	168000	0
121	20241018	164000	544223400	168000	168000	168000	168000	0
122	20241018	163900	544223400	168000	168000	168000	168000	82
123	20241018	163800	544223400	168000	168000	168000	168000	0
124	20241018	163700	544223400	168000	168000	168000	168000	0
125	20241018	163600	544223400	168000	168000	168000	168000	0
126	20241018	163500	544223400	168000	168000	168000	168000	0
127	20241018	163400	544223400	168000	168000	168000	168000	0
128	20241018	163300	544223400	168000	168000	168000	168000	0
129	20241018	163200	544223400	168000	168000	168000	168000	0
130	20241018	163100	544223400	168000	168000	168000	168000	0
131	20241018	163000	544223400	168000	168000	168000	168000	0
132	20241018	162900	544223400	168000	168000	168000	168000	0
133	20241018	162800	544223400	168000	168000	168000	168000	0
134	20241018	162700	544223400	168000	168000	168000	168000	0
135	20241018	162600	544223400	168000	168000	168000	168000	0
136	20241018	162500	544223400	168000	168000	168000	168000	0
137	20241018	162400	544223400	168000	168000	168000	168000	0
138	20241018	162300	544223400	168000	168000	168000	168000	0
139	20241018	162200	544223400	168000	168000	168000	168000	0
140	20241018	162100	544223400	168000	168000	168000	168000	0
141	20241018	162000	544223400	168000	168000	168000	168000	0
142	20241018	161900	544223400	168000	168000	168000	168000	0
143	20241018	161800	544223400	168000	168000	168000	168000	0
144	20241018	161700	544223400	168000	168000	168000	168000	0
145	20241018	161600	544223400	168000	168000	168000	168000	0
146	20241018	161500	544223400	168000	168000	168000	168000	0
147	20241018	161400	544223400	168000	168000	168000	168000	0
148	20241018	161300	544223400	168000	168000	168000	168000	0
149	20241018	161200	544223400	168000	168000	168000	168000	0
150	20241018	161100	544223400	168000	168000	168000	168000	0
151	20241018	161000	544223400	168000	168000	168000	168000	0
152	20241018	160900	544223400	168000	168000	168000	168000	82
153	20241018	160800	544223400	168000	168000	168000	168000	0
154	20241018	160700	544223400	168000	168000	168000	168000	0
155	20241018	160600	544223400	168000	168000	168000	168000	0
156	20241018	160500	544223400	168000	168000	168000	168000	0
157	20241018	160400	544223400	168000	168000	168000	168000	0
158	20241018	160300	544223400	168000	168000	168000	168000	0
159	20241018	160200	544223400	168000	168000	168000	168000	0
160	20241018	160100	544223400	168000	168000	168000	168000	0
161	20241018	160000	544223400	168000	168000	168000	168000	0
162	20241018	155900	544223400	168000	168000	168000	168000	0
163	20241018	155800	544223400	168000	168000	168000	168000	0
164	20241018	155700	544223400	168000	168000	168000	168000	0
165	20241018	155600	544223400	168000	168000	168000	168000	0
166	20241018	155500	544223400	168000	168000	168000	168000	0
167	20241018	155400	544223400	168000	168000	168000	168000	0
168	20241018	155300	544223400	168000	168000	168000	168000	0
169	20241018	155200	544223400	168000	168000	168000	168000	0
170	20241018	155100	544223400	168000	168000	168000	168000	0
171	20241018	155000	544223400	168000	168000	168000	168000	0
172	20241018	154900	544223400	168000	168000	168000	168000	0
173	20241018	154800	544223400	168000	168000	168000	168000	0
174	20241018	154700	544223400	168000	168000	168000	168000	0
175	20241018	154600	544223400	168000	168000	168000	168000	0
176	20241018	154500	544223400	168000	168000	168000	168000	0
177	20241018	154400	544223400	168000	168000	168000	168000	0
178	20241018	154300	544223400	168000	168000	168000	168000	0
179	20241018	154200	544223400	168000	168000	168000	168000	0
180	20241018	154100	544223400	168000	168000	168000	168000	0
181	20241018	154000	544223400	168000	168000	168000	168000	0
182	20241018	153900	544223400	168000	168000	168000	168000	82
183	20241018	153800	544223400	168000	168000	168000	168000	0
184	20241018	153700	544223400	168000	168000	168000	168000	0
185	20241018	153600	544223400	168000	168000	168000	168000	0
186	20241018	153500	544223400	168000	168000	168000	168000	0
187	20241018	153400	544223400	168000	168000	168000	168000	0
188	20241018	153300	544223400	168000	168000	168000	168000	0
189	20241018	153200	544223400	168000	168000	168000	168000	0
190	20241018	153100	544223400	168000	168000	168000	168000	0
191	20241018	153000	544223400	168000	168000	168000	168000	82
192	20241018	152900	530447400	166800	166800	166800	166800	0
193	20241018	152800	530447400	166800	166800	166800	166800	0
194	20241018	152700	530447400	166800	166800	166800	166800	0
195	20241018	152600	530447400	166800	166800	166800	166800	0
196	20241018	152500	530447400	166800	166800	166800	166800	0
197	20241018	152400	530447400	166800	166800	166800	166800	0
198	20241018	152300	530447400	166800	166800	166800	166800	0
199	20241018	152200	530447400	166800	166800	166800	166800	0
200	20241018	152100	530447400	166800	166800	166800	166800	0
201	20241018	152000	530447400	166800	166800	166800	166800	0
202	20241018	151900	530447400	166800	167000	167000	166800	8
203	20241018	151800	529111600	167000	166900	167000	166900	10
204	20241018	151700	527441900	166900	166900	166900	166800	6
205	20241018	151600	526440700	166800	166900	166900	166800	6
206	20241018	151500	525439500	166800	166800	167000	166800	25
207	20241018	151400	521266300	166800	167000	167000	166800	19
208	20241018	151300	518095100	167000	167100	167100	167000	17
209	20241018	151200	515255300	167000	168000	168100	166800	52
210	20241018	151100	506535500	168100	168100	168100	168000	10
211	20241018	151000	504854700	168000	168100	168100	168000	6
212	20241018	150900	503846200	168100	168100	168100	168100	7
213	20241018	150800	502669500	168100	168400	168500	168000	150
214	20241018	150700	477447400	168400	168400	168400	168400	11
215	20241018	150600	475595000	168400	168300	168400	168300	4
216	20241018	150500	474921600	168300	168200	168300	168200	40
217	20241018	150400	468191200	168200	168100	168200	168100	5
218	20241018	150300	467350400	168100	168100	168100	168100	7
219	20241018	150200	466173700	168000	168100	168100	168000	10
220	20241018	150100	464493200	168000	168200	168200	168000	14
221	20241018	150000	462139700	168200	168200	168200	168200	6
222	20241018	145900	461130500	168100	168100	168100	168100	5
223	20241018	145800	460290000	168200	168200	168300	168200	24
224	20241018	145700	456252400	168200	168000	168200	168000	30
225	20241018	145600	451207800	168000	168000	168000	168000	14
226	20241018	145500	448855800	167900	167900	167900	167900	13
227	20241018	145400	446673100	168000	168000	168000	168000	4
228	20241018	145300	446001100	168000	167900	168000	167900	8
229	20241018	145200	444657200	167900	167900	167900	167900	10
230	20241018	145100	442978200	167900	167900	167900	167900	6
231	20241018	145000	441970800	167700	167700	167800	167600	28
232	20241018	144900	437273200	167700	167700	167700	167700	10
233	20241018	144800	435596200	167700	167800	167800	167700	10
234	20241018	144700	433918400	167700	167700	167700	167700	0
235	20241018	144600	433918400	167700	167800	167800	167700	16
236	20241018	144500	431234300	167800	167800	167800	167800	7
237	20241018	144400	430059700	167800	167600	167800	167600	20
238	20241018	144300	426705900	167500	167500	167500	167500	2
239	20241018	144200	426370900	167700	167500	167700	167500	27
240	20241018	144100	421845100	167500	167400	167500	167400	11
241	20241018	144000	420002700	167400	167400	167400	167400	16
242	20241018	143900	417324300	167400	167400	167400	167400	5
243	20241018	143800	416487300	167400	167400	167400	167400	7
244	20241018	143700	415315500	167400	167300	167400	167300	17
245	20241018	143600	412470700	167300	167200	167300	167200	20
246	20241018	143500	409125600	167100	167100	167100	167100	8
247	20241018	143400	407788800	167100	167000	167100	167000	26
248	20241018	143300	403446100	167000	167000	167000	167000	68
249	20241018	143200	392090100	167000	167000	167000	167000	11
250	20241018	143100	390253100	167000	167000	167000	167000	6
251	20241018	143000	389251100	166900	166900	166900	166900	1
252	20241018	142900	389084200	167000	167000	167000	167000	4
253	20241018	142800	388416200	167000	166900	167000	166900	10
254	20241018	142700	386746600	166800	166800	166800	166800	4
255	20241018	142600	386079400	166800	166800	166800	166800	5
256	20241018	142500	385245400	166800	166800	166800	166800	0
257	20241018	142400	385245400	166800	166900	166900	166800	7
258	20241018	142300	384077300	166900	166900	166900	166900	4
259	20241018	142200	383409700	166900	166800	166900	166800	11
260	20241018	142100	381574100	166800	166800	166800	166800	2
261	20241018	142000	381240500	166800	166800	166800	166800	0
262	20241018	141900	381240500	166800	166800	166800	166800	1
263	20241018	141800	381073700	166800	166800	166800	166800	0
264	20241018	141700	381073700	166800	166800	166800	166800	1
265	20241018	141600	380906900	166700	166700	166700	166700	0
266	20241018	141500	380906900	166700	166700	166700	166700	6
267	20241018	141400	379906700	166700	166700	166700	166700	3
268	20241018	141300	379406600	166600	166600	166600	166600	0
269	20241018	141200	379406600	166600	166600	166600	166600	1
270	20241018	141100	379240000	166800	166800	166800	166700	14
271	20241018	141000	376904900	166800	166900	166900	166800	87
272	20241018	140900	362390400	166900	166900	166900	166900	0
273	20241018	140800	362390400	166900	166900	166900	166900	0
274	20241018	140700	362390400	166900	166900	166900	166900	0
275	20241018	140600	362390400	166900	166900	166900	166900	1
276	20241018	140500	362223500	166900	166900	166900	166900	38
277	20241018	140400	355881300	166800	166800	166800	166800	1
278	20241018	140300	355714500	166800	166800	166800	166800	0
279	20241018	140200	355714500	166800	166800	166800	166800	0
280	20241018	140100	355714500	166800	166800	166800	166800	1
281	20241018	140000	355547700	166800	166800	166800	166800	17
282	20241018	135900	352712100	166800	166800	166800	166800	0
283	20241018	135800	352712100	166800	166800	166800	166800	0
284	20241018	135700	352712100	166800	166800	166800	166800	0
285	20241018	135600	352712100	166800	166800	166800	166800	0
286	20241018	135500	352712100	166800	166800	166800	166800	1
287	20241018	135400	352545300	166800	166700	166800	166700	51
288	20241018	135300	344038800	166600	166600	166600	166600	1
289	20241018	135200	343872200	166600	166600	166600	166600	1
290	20241018	135100	343705600	166600	166600	166600	166600	0
291	20241018	135000	343705600	166600	166600	166600	166600	0
292	20241018	134900	343705600	166600	166600	166600	166600	1
293	20241018	134800	343539000	166600	166600	166600	166600	0
294	20241018	134700	343539000	166600	166600	166600	166600	1
295	20241018	134600	343372400	166600	166700	166700	166600	9
296	20241018	134500	341872200	166700	166800	166800	166700	16
297	20241018	134400	339204500	166900	166900	166900	166900	9
298	20241018	134300	337702400	166900	166900	166900	166900	0
299	20241018	134200	337702400	166900	166900	166900	166900	11
300	20241018	134100	335866500	166900	166900	166900	166900	0
301	20241018	134000	335866500	166900	166900	166900	166900	10
302	20241018	133900	334197500	166900	166900	166900	166900	13
303	20241018	133800	332027800	166900	166900	166900	166900	0
304	20241018	133700	332027800	166900	166900	166900	166900	7
305	20241018	133600	330859500	166900	166900	166900	166900	0
306	20241018	133500	330859500	166900	166900	166900	166900	16
307	20241018	133400	328189100	166900	166900	166900	166900	6
308	20241018	133300	327187700	166900	166900	166900	166900	0
309	20241018	133200	327187700	166900	166900	166900	166900	14
310	20241018	133100	324851100	166800	166800	166800	166800	9
311	20241018	133000	323349900	166800	166800	166800	166800	2
312	20241018	132900	323016300	166800	167000	167000	166800	62
313	20241018	132800	312668600	167000	167000	167000	167000	25
314	20241018	132700	308493600	167000	167000	167000	167000	0
315	20241018	132600	308493600	167000	167000	167000	167000	0
316	20241018	132500	308493600	167000	167000	167000	167000	1
317	20241018	132400	308326600	167000	167000	167000	167000	4
318	20241018	132300	307658600	167000	167000	167000	167000	36
319	20241018	132200	301646600	167000	167000	167000	167000	9
320	20241018	132100	300143600	167000	166900	167000	166900	9
321	20241018	132000	298641400	166800	166800	166800	166800	1
322	20241018	131900	298474600	166800	166800	166800	166800	0
323	20241018	131800	298474600	166800	166800	166800	166800	10
324	20241018	131700	296806600	166800	166800	166800	166800	1
325	20241018	131600	296639800	166600	166600	166600	166600	0
326	20241018	131500	296639800	166600	166600	166600	166600	0
327	20241018	131400	296639800	166600	166600	166600	166600	1
328	20241018	131300	296473200	166500	166500	166500	166500	0
329	20241018	131200	296473200	166500	166500	166500	166500	1
330	20241018	131100	296306700	166400	166400	166400	166400	8
331	20241018	131000	294975500	166400	166400	166400	166400	6
332	20241018	130900	293977100	166300	166300	166300	166300	0
333	20241018	130800	293977100	166300	166300	166300	166300	0
334	20241018	130700	293977100	166300	166300	166300	166300	0
335	20241018	130600	293977100	166300	166300	166300	166300	1
336	20241018	130500	293810800	166100	165900	166100	165900	53
337	20241018	130400	285011900	166300	166300	166300	166300	0
338	20241018	130300	285011900	166300	166300	166300	166300	0
339	20241018	130200	285011900	166300	166300	166300	166300	0
340	20241018	130100	285011900	166300	166800	166800	166300	91
341	20241018	130000	269859600	166800	166800	166800	166800	0
342	20241018	125900	269859600	166800	166800	166800	166800	6
343	20241018	125800	268858800	166800	166900	166900	166800	14
344	20241018	125700	266522300	166900	166900	167000	166900	34
345	20241018	125600	260847500	167000	167000	167000	167000	0
346	20241018	125500	260847500	167000	167000	167000	167000	9
347	20241018	125400	259344500	166900	166900	166900	166900	6
348	20241018	125300	258343100	166900	166900	166900	166900	0
349	20241018	125200	258343100	166900	166900	166900	166900	21
350	20241018	125100	254838200	166900	166900	166900	166900	3
351	20241018	125000	254337500	166800	166800	166800	166800	0
352	20241018	124900	254337500	166800	166800	166800	166800	53
353	20241018	124800	245497100	166500	166500	166500	166500	0
354	20241018	124700	245497100	166500	166500	166500	166500	0
355	20241018	124600	245497100	166500	166500	166500	166500	0
356	20241018	124500	245497100	166500	166500	166500	166500	63
357	20241018	124400	235007600	166500	166500	166500	166500	0
358	20241018	124300	235007600	166500	166200	166500	166200	59
359	20241018	124200	225184500	166200	166100	166200	166100	44
360	20241018	124100	217871800	166000	165800	166100	165800	57
361	20241018	124000	208410200	165600	165500	165600	165500	4
362	20241018	123900	207748000	165400	165400	165400	165400	5
363	20241018	123800	206921000	165300	165300	165300	165300	7
364	20241018	123700	205763900	165200	165100	165200	165100	3
365	20241018	123600	205268500	165200	165200	165200	165200	0
366	20241018	123500	205268500	165200	165200	165200	165200	0
367	20241018	123400	205268500	165200	165200	165200	165200	0
368	20241018	123300	205268500	165200	165200	165200	165200	1
369	20241018	123200	205103300	165400	165400	165400	165400	2
370	20241018	123100	204772500	165300	165300	165300	165300	0
371	20241018	123000	204772500	165300	165300	165300	165300	0
372	20241018	122900	204772500	165300	165300	165300	165300	0
373	20241018	122800	204772500	165300	165300	165300	165300	0
374	20241018	122700	204772500	165300	165300	165300	165300	0
375	20241018	122600	204772500	165300	165300	165300	165300	3
376	20241018	122500	204276600	165500	165500	165500	165500	0
377	20241018	122400	204276600	165500	165500	165500	165500	0
378	20241018	122300	204276600	165500	165500	165500	165500	2
379	20241018	122200	203945600	165700	165700	165700	165700	0
380	20241018	122100	203945600	165700	165900	165900	165700	9
381	20241018	122000	202452700	165900	165900	165900	165900	0
382	20241018	121900	202452700	165900	165900	165900	165900	0
383	20241018	121800	202452700	165900	165900	165900	165900	0
384	20241018	121700	202452700	165900	165900	165900	165900	0
385	20241018	121600	202452700	165900	165900	165900	165900	1
386	20241018	121500	202286800	165900	165900	165900	165900	8
387	20241018	121400	200959600	165900	165900	165900	165900	0
388	20241018	121300	200959600	165900	165900	165900	165900	7
389	20241018	121200	199798300	165900	165900	165900	165900	0
390	20241018	121100	199798300	165900	165900	165900	165900	3
391	20241018	121000	199300600	166000	166000	166000	166000	0
392	20241018	120900	199300600	166000	166000	166000	166000	0
393	20241018	120800	199300600	166000	166000	166000	166000	0
394	20241018	120700	199300600	166000	166000	166000	166000	0
395	20241018	120600	199300600	166000	166000	166000	166000	0
396	20241018	120500	199300600	166000	166000	166000	166000	5
397	20241018	120400	198470600	166000	166000	166000	166000	2
398	20241018	120300	198138600	166200	166200	166200	166200	0
399	20241018	120200	198138600	166200	166200	166200	166200	0
400	20241018	120100	198138600	166200	166600	166600	166200	67
401	20241018	120000	186989800	166600	166600	166600	166600	0
402	20241018	115900	186989800	166600	166600	166600	166600	9
403	20241018	115800	185490400	166700	166700	166700	166700	0
404	20241018	115700	185490400	166700	166800	166800	166700	27
405	20241018	115600	180988100	166900	166900	166900	166900	5
406	20241018	115500	180153600	166900	166900	166900	166900	1
407	20241018	115400	179986700	166900	166900	166900	166900	0
408	20241018	115300	179986700	166900	166800	166900	166800	15
409	20241018	115200	177484300	166700	166900	166900	166700	27
410	20241018	115100	172982000	166900	166900	166900	166900	0
411	20241018	115000	172982000	166900	166900	166900	166900	9
412	20241018	114900	171479900	166900	167000	167000	166900	17
413	20241018	114800	168641000	166900	166900	166900	166900	1
414	20241018	114700	168474100	166800	166800	166800	166800	0
415	20241018	114600	168474100	166800	166800	166800	166800	2
416	20241018	114500	168140500	166700	166700	166700	166700	0
417	20241018	114400	168140500	166700	166700	166700	166700	3
418	20241018	114300	167640400	166700	166700	166700	166700	0
419	20241018	114200	167640400	166700	166700	166700	166700	0
420	20241018	114100	167640400	166700	166700	166700	166700	1
421	20241018	114000	167473700	166500	166500	166500	166500	1
422	20241018	113900	167307200	166700	166800	166800	166700	11
423	20241018	113800	165473300	166900	166900	166900	166900	9
424	20241018	113700	163971200	166900	166800	167000	166800	15
425	20241018	113600	161468900	167000	166900	167000	166800	22
426	20241018	113500	157796000	166900	166900	166900	166900	4
427	20241018	113400	157128400	166500	166500	166500	166500	1
428	20241018	113300	156961900	166200	167000	167000	166200	3
429	20241018	113200	156461800	167000	166700	167000	166700	23
430	20241018	113100	152625900	166600	166100	166700	166100	241
431	20241018	113000	112565500	166100	166100	166100	166100	6
432	20241018	112900	111568900	166000	166000	166100	166000	11
433	20241018	112800	109742000	165900	165900	166000	165900	12
434	20241018	112700	107751100	165900	165900	166100	165900	48
435	20241018	112600	99781100	166000	166000	166000	166000	1
436	20241018	112500	99615100	165900	165900	165900	165900	3
437	20241018	112400	99117400	165800	165800	165800	165800	1
438	20241018	112300	98951600	165900	165700	165900	165700	12
439	20241018	112200	96962000	165900	165700	165900	165700	2
440	20241018	112100	96630400	165900	165700	165900	165700	6
441	20241018	112000	95635700	165600	165600	165600	165600	2
442	20241018	111900	95304500	165600	165800	165800	165600	2
443	20241018	111800	94973100	165600	165500	165600	165500	9
444	20241018	111700	93483100	165500	165800	165800	165500	2
445	20241018	111600	93151800	165600	165500	165800	165500	14
446	20241018	111500	90834400	165500	165500	165500	165500	0
447	20241018	111400	90834400	165500	165400	165500	165400	10
448	20241018	111300	89179500	165400	165400	165400	165400	0
449	20241018	111200	89179500	165400	165400	165400	165400	1
450	20241018	111100	89014100	165300	165300	165300	165300	0
451	20241018	111000	89014100	165300	165300	165300	165300	7
452	20241018	110900	87857000	165400	165400	165400	165400	12
453	20241018	110800	85872200	165300	165300	165300	165300	1
454	20241018	110700	85706900	165400	165400	165400	165400	11
455	20241018	110600	83887500	165400	165400	165400	165400	0
456	20241018	110500	83887500	165400	165800	165800	165300	91
457	20241018	110400	68828300	165800	165800	165800	165800	3
458	20241018	110300	68330900	165900	165800	165900	165800	5
459	20241018	110200	67501600	165800	165800	165800	165800	0
460	20241018	110100	67501600	165800	165500	165800	165500	10
461	20241018	110000	65844300	165800	165300	165800	165300	33
462	20241018	105900	60385900	165200	165100	165200	165100	3
463	20241018	105800	59890400	165000	165000	165000	165000	2
464	20241018	105700	59560400	165100	165100	165100	165100	11
465	20241018	105600	57744300	165200	164800	165200	164800	6
466	20241018	105500	56755000	164700	164700	164700	164700	0
467	20241018	105400	56755000	164700	164700	164700	164700	12
468	20241018	105300	54778600	164500	164500	164500	164500	0
469	20241018	105200	54778600	164500	164500	164500	164500	0
470	20241018	105100	54778600	164500	164500	164500	164500	0
471	20241018	105000	54778600	164500	164500	164500	164500	0
472	20241018	104900	54778600	164500	164500	164500	164500	0
473	20241018	104800	54778600	164500	164400	164500	164400	9
474	20241018	104700	53298600	164400	164300	164400	164300	2
475	20241018	104600	52969900	164400	164500	164500	164400	10
476	20241018	104500	51325800	164500	164500	164500	164500	13
477	20241018	104400	49187300	163600	163600	163600	163600	0
478	20241018	104300	49187300	163600	163600	163600	163600	0
479	20241018	104200	49187300	163600	163600	163600	163600	0
480	20241018	104100	49187300	163600	163600	163600	163600	2
481	20241018	104000	48860100	163400	163400	163400	163400	0
482	20241018	103900	48860100	163400	163400	163400	163400	3
483	20241018	103800	48369900	163300	163300	163300	163300	1
484	20241018	103700	48206600	163400	163400	163400	163400	1
485	20241018	103600	48043200	163300	163300	163300	163300	2
486	20241018	103500	47716600	163300	163300	163300	163300	0
487	20241018	103400	47716600	163300	163300	163300	163300	0
488	20241018	103300	47716600	163300	163500	163500	163300	2
489	20241018	103200	47389800	163500	163500	163500	163500	0
490	20241018	103100	47389800	163500	163500	163500	163500	0
491	20241018	103000	47389800	163500	163500	163500	163500	1
492	20241018	102900	47226300	163800	163600	163800	163600	3
493	20241018	102800	46735300	163700	163700	163700	163700	2
494	20241018	102700	46407900	163700	163700	163700	163700	1
495	20241018	102600	46244200	163700	164100	164100	163700	15
496	20241018	102500	43783400	164100	164100	164100	164100	0
497	20241018	102400	43783400	164100	164100	164100	164100	0
498	20241018	102300	43783400	164100	164100	164100	164100	1
499	20241018	102200	43619300	164100	164100	164100	164100	0
500	20241018	102100	43619300	164100	164100	164100	164100	0
501	20241018	102000	43619300	164100	164100	164100	164100	0
502	20241018	101900	43619300	164100	164100	164100	164100	0
503	20241018	101800	43619300	164100	164100	164100	164100	1
504	20241018	101700	43455200	164300	164300	164300	164300	1
505	20241018	101600	43290900	164000	163900	164200	163900	4
506	20241018	101500	42634900	164200	164200	164200	164200	0
507	20241018	101400	42634900	164200	164200	164200	164200	0
508	20241018	101300	42634900	164200	164200	164200	164200	0
509	20241018	101200	42634900	164200	163900	164200	163900	2
510	20241018	101100	42306800	164200	164200	164200	164200	0
511	20241018	101000	42306800	164200	164200	164200	164200	1
512	20241018	100900	42142600	164100	164100	164100	164100	2
513	20241018	100800	41814400	164100	164100	164100	164100	0
514	20241018	100700	41814400	164100	164100	164100	164100	0
515	20241018	100600	41814400	164100	164100	164100	164100	0
516	20241018	100500	41814400	164100	164100	164100	164100	0
517	20241018	100400	41814400	164100	164100	164100	164100	0
518	20241018	100300	41814400	164100	164100	164100	164100	0
519	20241018	100200	41814400	164100	164100	164100	164100	0
520	20241018	100100	41814400	164100	164000	164100	164000	6
521	20241018	100000	40830000	164100	164100	164100	164100	0
522	20241018	095900	40830000	164100	164100	164100	164100	0
523	20241018	095800	40830000	164100	164100	164100	164100	0
524	20241018	095700	40830000	164100	164100	164100	164100	1
525	20241018	095600	40665900	163800	164000	164000	163800	3
526	20241018	095500	40174100	164000	164000	164000	164000	0
527	20241018	095400	40174100	164000	164000	164000	164000	1
528	20241018	095300	40010100	163600	163600	163600	163600	0
529	20241018	095200	40010100	163600	163500	163600	163500	18
530	20241018	095100	37067000	163700	164200	164200	163500	46
531	20241018	095000	29521900	164300	164300	164300	164300	0
532	20241018	094900	29521900	164300	164300	164300	164300	0
533	20241018	094800	29521900	164300	164300	164300	164300	0
534	20241018	094700	29521900	164300	164300	164300	164300	0
535	20241018	094600	29521900	164300	164300	164300	164300	0
536	20241018	094500	29521900	164300	164300	164300	164300	0
537	20241018	094400	29521900	164300	164300	164300	164300	0
538	20241018	094300	29521900	164300	164300	164300	164300	0
539	20241018	094200	29521900	164300	164300	164300	164300	0
540	20241018	094100	29521900	164300	164300	164300	164300	0
541	20241018	094000	29521900	164300	164300	164300	164300	7
542	20241018	093900	28371800	164200	164200	164200	164200	0
543	20241018	093800	28371800	164200	164200	164200	164200	0
544	20241018	093700	28371800	164200	164200	164200	164200	0
545	20241018	093600	28371800	164200	164200	164200	164200	0
546	20241018	093500	28371800	164200	164200	164200	164200	0
547	20241018	093400	28371800	164200	164200	164200	164200	0
548	20241018	093300	28371800	164200	164200	164200	164200	0
549	20241018	093200	28371800	164200	164200	164200	164200	0
550	20241018	093100	28371800	164200	164200	164200	164200	0
551	20241018	093000	28371800	164200	164200	164200	164200	0
552	20241018	092900	28371800	164200	164200	164200	164200	3
553	20241018	092800	27879200	163700	163700	163700	163700	0
554	20241018	092700	27879200	163700	163700	163700	163700	0
555	20241018	092600	27879200	163700	163700	163700	163700	0
556	20241018	092500	27879200	163700	163500	163700	163500	2
557	20241018	092400	27552000	163600	163600	163600	163400	22
558	20241018	092300	23956600	163600	163900	163900	163600	26
559	20241018	092200	19700300	164000	164000	164000	164000	0
560	20241018	092100	19700300	164000	164000	164000	164000	0
561	20241018	092000	19700300	164000	164000	164000	164000	1
562	20241018	091900	19536300	164000	164000	164000	164000	0
563	20241018	091800	19536300	164000	164000	164000	164000	0
564	20241018	091700	19536300	164000	164000	164000	164000	0
565	20241018	091600	19536300	164000	164000	164000	164000	2
566	20241018	091500	19208300	164100	164100	164100	164100	2
567	20241018	091400	18880100	164200	164000	164200	164000	14
568	20241018	091300	16583800	163900	163900	163900	163900	1
569	20241018	091200	16419900	163800	163900	163900	163800	13
570	20241018	091100	14289300	163700	163700	163700	163700	1
571	20241018	091000	14125600	163700	163700	163700	163700	0
572	20241018	090900	14125600	163700	163700	163700	163700	2
573	20241018	090800	13798200	163600	163600	163600	163600	0
574	20241018	090700	13798200	163600	163600	163600	163600	2
575	20241018	090600	13471000	165900	165900	165900	165900	1
576	20241018	090500	13305100	166200	166200	166200	166200	0
577	20241018	090400	13305100	166200	166200	166200	166200	0
578	20241018	090300	13305100	166200	166500	166600	166200	21
579	20241018	090200	9807000	166500	166500	166500	166500	0
580	20241018	090100	9807000	166500	166200	166500	166200	6
581	20241018	090000	8808600	166200	166200	166200	166200	53