KissMeData/008870/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185400	83098400	56600	56600	56600	56600	82
3	20241010	185300	83098400	56600	56600	56600	56600	0
4	20241010	185200	83098400	56600	56600	56600	56600	0
5	20241010	185100	83098400	56600	56600	56600	56600	0
6	20241010	185000	83098400	56600	56600	56600	56600	0
7	20241010	184900	83098400	56600	56600	56600	56600	0
8	20241010	184800	83098400	56600	56600	56600	56600	0
9	20241010	184700	83098400	56600	56600	56600	56600	0
10	20241010	184600	83098400	56600	56600	56600	56600	0
11	20241010	184500	83098400	56600	56600	56600	56600	0
12	20241010	184400	83098400	56600	56600	56600	56600	0
13	20241010	184300	83098400	56600	56600	56600	56600	0
14	20241010	184200	83098400	56600	56600	56600	56600	0
15	20241010	184100	83098400	56600	56600	56600	56600	0
16	20241010	184000	83098400	56600	56600	56600	56600	0
17	20241010	183900	83098400	56600	56600	56600	56600	0
18	20241010	183800	83098400	56600	56600	56600	56600	0
19	20241010	183700	83098400	56600	56600	56600	56600	0
20	20241010	183600	83098400	56600	56600	56600	56600	0
21	20241010	183500	83098400	56600	56600	56600	56600	0
22	20241010	183400	83098400	56600	56600	56600	56600	0
23	20241010	183300	83098400	56600	56600	56600	56600	0
24	20241010	183200	83098400	56600	56600	56600	56600	0
25	20241010	183100	83098400	56600	56600	56600	56600	0
26	20241010	183000	83098400	56600	56600	56600	56600	0
27	20241010	182900	83098400	56600	56600	56600	56600	0
28	20241010	182800	83098400	56600	56600	56600	56600	0
29	20241010	182700	83098400	56600	56600	56600	56600	0
30	20241010	182600	83098400	56600	56600	56600	56600	0
31	20241010	182500	83098400	56600	56600	56600	56600	0
32	20241010	182400	83098400	56600	56600	56600	56600	82
33	20241010	182300	83098400	56600	56600	56600	56600	0
34	20241010	182200	83098400	56600	56600	56600	56600	0
35	20241010	182100	83098400	56600	56600	56600	56600	0
36	20241010	182000	83098400	56600	56600	56600	56600	0
37	20241010	181900	83098400	56600	56600	56600	56600	0
38	20241010	181800	83098400	56600	56600	56600	56600	0
39	20241010	181700	83098400	56600	56600	56600	56600	0
40	20241010	181600	83098400	56600	56600	56600	56600	0
41	20241010	181500	83098400	56600	56600	56600	56600	0
42	20241010	181400	83098400	56600	56600	56600	56600	0
43	20241010	181300	83098400	56600	56600	56600	56600	0
44	20241010	181200	83098400	56600	56600	56600	56600	0
45	20241010	181100	83098400	56600	56600	56600	56600	0
46	20241010	181000	83098400	56600	56600	56600	56600	0
47	20241010	180900	83098400	56600	56600	56600	56600	0
48	20241010	180800	83098400	56600	56600	56600	56600	0
49	20241010	180700	83098400	56600	56600	56600	56600	0
50	20241010	180600	83098400	56600	56600	56600	56600	0
51	20241010	180500	83098400	56600	56600	56600	56600	0
52	20241010	180400	83098400	56600	56600	56600	56600	0
53	20241010	180300	83098400	56600	56600	56600	56600	0
54	20241010	180200	83098400	56600	56600	56600	56600	0
55	20241010	180100	83098400	56600	56600	56600	56600	0
56	20241010	180000	83098400	56600	56600	56600	56600	0
57	20241010	175900	83098400	56600	56600	56600	56600	0
58	20241010	175800	83098400	56600	56600	56600	56600	0
59	20241010	175700	83098400	56600	56600	56600	56600	0
60	20241010	175600	83098400	56600	56600	56600	56600	0
61	20241010	175500	83098400	56600	56600	56600	56600	0
62	20241010	175400	83098400	56600	56600	56600	56600	82
63	20241010	175300	83098400	56600	56600	56600	56600	0
64	20241010	175200	83098400	56600	56600	56600	56600	0
65	20241010	175100	83098400	56600	56600	56600	56600	0
66	20241010	175000	83098400	56600	56600	56600	56600	0
67	20241010	174900	83098400	56600	56600	56600	56600	0
68	20241010	174800	83098400	56600	56600	56600	56600	0
69	20241010	174700	83098400	56600	56600	56600	56600	0
70	20241010	174600	83098400	56600	56600	56600	56600	0
71	20241010	174500	83098400	56600	56600	56600	56600	0
72	20241010	174400	83098400	56600	56600	56600	56600	0
73	20241010	174300	83098400	56600	56600	56600	56600	0
74	20241010	174200	83098400	56600	56600	56600	56600	0
75	20241010	174100	83098400	56600	56600	56600	56600	0
76	20241010	174000	83098400	56600	56600	56600	56600	0
77	20241010	173900	83098400	56600	56600	56600	56600	0
78	20241010	173800	83098400	56600	56600	56600	56600	0
79	20241010	173700	83098400	56600	56600	56600	56600	0
80	20241010	173600	83098400	56600	56600	56600	56600	0
81	20241010	173500	83098400	56600	56600	56600	56600	0
82	20241010	173400	83098400	56600	56600	56600	56600	0
83	20241010	173300	83098400	56600	56600	56600	56600	0
84	20241010	173200	83098400	56600	56600	56600	56600	0
85	20241010	173100	83098400	56600	56600	56600	56600	0
86	20241010	173000	83098400	56600	56600	56600	56600	0
87	20241010	172900	83098400	56600	56600	56600	56600	0
88	20241010	172800	83098400	56600	56600	56600	56600	0
89	20241010	172700	83098400	56600	56600	56600	56600	0
90	20241010	172600	83098400	56600	56600	56600	56600	0
91	20241010	172500	83098400	56600	56600	56600	56600	0
92	20241010	172400	83098400	56600	56600	56600	56600	82
93	20241010	172300	83098400	56600	56600	56600	56600	0
94	20241010	172200	83098400	56600	56600	56600	56600	0
95	20241010	172100	83098400	56600	56600	56600	56600	0
96	20241010	172000	83098400	56600	56600	56600	56600	0
97	20241010	171900	83098400	56600	56600	56600	56600	0
98	20241010	171800	83098400	56600	56600	56600	56600	0
99	20241010	171700	83098400	56600	56600	56600	56600	0
100	20241010	171600	83098400	56600	56600	56600	56600	0
101	20241010	171500	83098400	56600	56600	56600	56600	0
102	20241010	171400	83098400	56600	56600	56600	56600	0
103	20241010	171300	83098400	56600	56600	56600	56600	0
104	20241010	171200	83098400	56600	56600	56600	56600	0
105	20241010	171100	83098400	56600	56600	56600	56600	0
106	20241010	171000	83098400	56600	56600	56600	56600	0
107	20241010	170900	83098400	56600	56600	56600	56600	0
108	20241010	170800	83098400	56600	56600	56600	56600	0
109	20241010	170700	83098400	56600	56600	56600	56600	0
110	20241010	170600	83098400	56600	56600	56600	56600	0
111	20241010	170500	83098400	56600	56600	56600	56600	0
112	20241010	170400	83098400	56600	56600	56600	56600	0
113	20241010	170300	83098400	56600	56600	56600	56600	0
114	20241010	170200	83098400	56600	56600	56600	56600	0
115	20241010	170100	83098400	56600	56600	56600	56600	0
116	20241010	170000	83098400	56600	56600	56600	56600	0
117	20241010	165900	83098400	56600	56600	56600	56600	0
118	20241010	165800	83098400	56600	56600	56600	56600	0
119	20241010	165700	83098400	56600	56600	56600	56600	0
120	20241010	165600	83098400	56600	56600	56600	56600	0
121	20241010	165500	83098400	56600	56600	56600	56600	0
122	20241010	165400	83098400	56600	56600	56600	56600	82
123	20241010	165300	83098400	56600	56600	56600	56600	0
124	20241010	165200	83098400	56600	56600	56600	56600	0
125	20241010	165100	83098400	56600	56600	56600	56600	0
126	20241010	165000	83098400	56600	56600	56600	56600	0
127	20241010	164900	83098400	56600	56600	56600	56600	0
128	20241010	164800	83098400	56600	56600	56600	56600	0
129	20241010	164700	83098400	56600	56600	56600	56600	0
130	20241010	164600	83098400	56600	56600	56600	56600	0
131	20241010	164500	83098400	56600	56600	56600	56600	0
132	20241010	164400	83098400	56600	56600	56600	56600	0
133	20241010	164300	83098400	56600	56600	56600	56600	0
134	20241010	164200	83098400	56600	56600	56600	56600	0
135	20241010	164100	83098400	56600	56600	56600	56600	0
136	20241010	164000	83098400	56600	56600	56600	56600	0
137	20241010	163900	83098400	56600	56600	56600	56600	0
138	20241010	163800	83098400	56600	56600	56600	56600	0
139	20241010	163700	83098400	56600	56600	56600	56600	0
140	20241010	163600	83098400	56600	56600	56600	56600	0
141	20241010	163500	83098400	56600	56600	56600	56600	0
142	20241010	163400	83098400	56600	56600	56600	56600	0
143	20241010	163300	83098400	56600	56600	56600	56600	0
144	20241010	163200	83098400	56600	56600	56600	56600	0
145	20241010	163100	83098400	56600	56600	56600	56600	0
146	20241010	163000	83098400	56600	56600	56600	56600	0
147	20241010	162900	83098400	56600	56600	56600	56600	0
148	20241010	162800	83098400	56600	56600	56600	56600	0
149	20241010	162700	83098400	56600	56600	56600	56600	0
150	20241010	162600	83098400	56600	56600	56600	56600	0
151	20241010	162500	83098400	56600	56600	56600	56600	0
152	20241010	162400	83098400	56600	56600	56600	56600	82
153	20241010	162300	83098400	56600	56600	56600	56600	0
154	20241010	162200	83098400	56600	56600	56600	56600	0
155	20241010	162100	83098400	56600	56600	56600	56600	0
156	20241010	162000	83098400	56600	56600	56600	56600	0
157	20241010	161900	83098400	56600	56600	56600	56600	0
158	20241010	161800	83098400	56600	56600	56600	56600	0
159	20241010	161700	83098400	56600	56600	56600	56600	0
160	20241010	161600	83098400	56600	56600	56600	56600	0
161	20241010	161500	83098400	56600	56600	56600	56600	0
162	20241010	161400	83098400	56600	56600	56600	56600	0
163	20241010	161300	83098400	56600	56600	56600	56600	0
164	20241010	161200	83098400	56600	56600	56600	56600	0
165	20241010	161100	83098400	56600	56600	56600	56600	0
166	20241010	161000	83098400	56600	56600	56600	56600	0
167	20241010	160900	83098400	56600	56600	56600	56600	0
168	20241010	160800	83098400	56600	56600	56600	56600	0
169	20241010	160700	83098400	56600	56600	56600	56600	0
170	20241010	160600	83098400	56600	56600	56600	56600	0
171	20241010	160500	83098400	56600	56600	56600	56600	0
172	20241010	160400	83098400	56600	56600	56600	56600	0
173	20241010	160300	83098400	56600	56600	56600	56600	0
174	20241010	160200	83098400	56600	56600	56600	56600	0
175	20241010	160100	83098400	56600	56600	56600	56600	0
176	20241010	160000	83098400	56600	56600	56600	56600	0
177	20241010	155900	83098400	56600	56600	56600	56600	0
178	20241010	155800	83098400	56600	56600	56600	56600	0
179	20241010	155700	83098400	56600	56600	56600	56600	0
180	20241010	155600	83098400	56600	56600	56600	56600	0
181	20241010	155500	83098400	56600	56600	56600	56600	0
182	20241010	155400	83098400	56600	56600	56600	56600	82
183	20241010	155300	83098400	56600	56600	56600	56600	0
184	20241010	155200	83098400	56600	56600	56600	56600	0
185	20241010	155100	83098400	56600	56600	56600	56600	0
186	20241010	155000	83098400	56600	56600	56600	56600	0
187	20241010	154900	83098400	56600	56600	56600	56600	0
188	20241010	154800	83098400	56600	56600	56600	56600	0
189	20241010	154700	83098400	56600	56600	56600	56600	0
190	20241010	154600	83098400	56600	56600	56600	56600	0
191	20241010	154500	83098400	56600	56600	56600	56600	0
192	20241010	154400	83098400	56600	56600	56600	56600	0
193	20241010	154300	83098400	56600	56600	56600	56600	0
194	20241010	154200	83098400	56600	56600	56600	56600	0
195	20241010	154100	83098400	56600	56600	56600	56600	0
196	20241010	154000	83098400	56600	56600	56600	56600	0
197	20241010	153900	83098400	56600	56600	56600	56600	0
198	20241010	153800	83098400	56600	56600	56600	56600	0
199	20241010	153700	83098400	56600	56600	56600	56600	0
200	20241010	153600	83098400	56600	56600	56600	56600	0
201	20241010	153500	83098400	56600	56600	56600	56600	0
202	20241010	153400	83098400	56600	56600	56600	56600	0
203	20241010	153300	83098400	56600	56600	56600	56600	0
204	20241010	153200	83098400	56600	56600	56600	56600	0
205	20241010	153100	83098400	56600	56600	56600	56600	0
206	20241010	153000	83098400	56600	56600	56600	56600	82
207	20241010	152900	78457200	56700	56700	56700	56700	0
208	20241010	152800	78457200	56700	56700	56700	56700	0
209	20241010	152700	78457200	56700	56700	56700	56700	0
210	20241010	152600	78457200	56700	56700	56700	56700	0
211	20241010	152500	78457200	56700	56700	56700	56700	0
212	20241010	152400	78457200	56700	56700	56700	56700	0
213	20241010	152300	78457200	56700	56700	56700	56700	0
214	20241010	152200	78457200	56700	56700	56700	56700	0
215	20241010	152100	78457200	56700	56700	56700	56700	0
216	20241010	152000	78457200	56700	56700	56700	56700	0
217	20241010	151900	78457200	56700	56700	56700	56700	2
218	20241010	151800	78343800	56800	56800	56800	56800	0
219	20241010	151700	78343800	56800	56800	56800	56800	0
220	20241010	151600	78343800	56800	56800	56800	56800	9
221	20241010	151500	77832600	56700	56700	56700	56700	2
222	20241010	151400	77719200	56700	56700	56700	56700	0
223	20241010	151300	77719200	56700	56700	56700	56700	0
224	20241010	151200	77719200	56700	56700	56700	56700	0
225	20241010	151100	77719200	56700	56700	56700	56700	0
226	20241010	151000	77719200	56700	56700	56700	56700	6
227	20241010	150900	77379000	56700	56700	56700	56700	0
228	20241010	150800	77379000	56700	56700	56700	56700	0
229	20241010	150700	77379000	56700	56700	56700	56700	0
230	20241010	150600	77379000	56700	56700	56700	56700	0
231	20241010	150500	77379000	56700	56700	56700	56700	2
232	20241010	150400	77265600	56700	56700	56700	56700	2
233	20241010	150300	77152200	56700	56700	56700	56700	0
234	20241010	150200	77152200	56700	56700	56700	56700	0
235	20241010	150100	77152200	56700	56700	56700	56700	0
236	20241010	150000	77152200	56700	56700	56700	56700	1
237	20241010	145900	77095500	56700	56700	56700	56700	0
238	20241010	145800	77095500	56700	56700	56700	56700	0
239	20241010	145700	77095500	56700	56700	56700	56700	0
240	20241010	145600	77095500	56700	56700	56700	56700	1
241	20241010	145500	77038800	56600	56600	56600	56600	0
242	20241010	145400	77038800	56600	56600	56600	56600	0
243	20241010	145300	77038800	56600	56600	56600	56600	0
244	20241010	145200	77038800	56600	56600	56600	56600	0
245	20241010	145100	77038800	56600	56600	56600	56600	2
246	20241010	145000	76925600	56600	56800	56800	56600	249
247	20241010	144900	62808500	56800	56800	56800	56800	0
248	20241010	144800	62808500	56800	56800	56800	56800	4
249	20241010	144700	62581300	56800	56800	56800	56800	2
250	20241010	144600	62467700	56800	56800	56800	56800	0
251	20241010	144500	62467700	56800	56800	56800	56800	24
252	20241010	144400	61104500	56900	56900	56900	56900	6
253	20241010	144300	60763100	56800	56800	56800	56800	0
254	20241010	144200	60763100	56800	56800	56800	56800	12
255	20241010	144100	60081500	57000	57000	57000	57000	87
256	20241010	144000	55122500	56800	56800	56800	56800	0
257	20241010	143900	55122500	56800	56800	56800	56800	0
258	20241010	143800	55122500	56800	56800	56800	56800	0
259	20241010	143700	55122500	56800	56800	56800	56800	0
260	20241010	143600	55122500	56800	56900	56900	56800	89
261	20241010	143500	50067100	56800	56800	56800	56800	0
262	20241010	143400	50067100	56800	56800	56800	56800	0
263	20241010	143300	50067100	56800	56800	56800	56800	0
264	20241010	143200	50067100	56800	56800	56800	56800	0
265	20241010	143100	50067100	56800	56800	56800	56800	0
266	20241010	143000	50067100	56800	56800	56800	56800	0
267	20241010	142900	50067100	56800	56800	56800	56800	0
268	20241010	142800	50067100	56800	56800	56800	56800	0
269	20241010	142700	50067100	56800	56800	56800	56800	0
270	20241010	142600	50067100	56800	56800	56800	56800	0
271	20241010	142500	50067100	56800	56800	56800	56800	0
272	20241010	142400	50067100	56800	56800	56800	56800	0
273	20241010	142300	50067100	56800	56800	56800	56800	0
274	20241010	142200	50067100	56800	56800	56800	56800	0
275	20241010	142100	50067100	56800	56800	56800	56800	0
276	20241010	142000	50067100	56800	56800	56800	56800	0
277	20241010	141900	50067100	56800	56800	56800	56800	0
278	20241010	141800	50067100	56800	56800	56800	56800	0
279	20241010	141700	50067100	56800	56800	56800	56800	0
280	20241010	141600	50067100	56800	56800	56800	56800	0
281	20241010	141500	50067100	56800	56800	56800	56800	0
282	20241010	141400	50067100	56800	56800	56800	56800	0
283	20241010	141300	50067100	56800	56800	56800	56800	0
284	20241010	141200	50067100	56800	56800	56800	56800	0
285	20241010	141100	50067100	56800	56800	56800	56800	0
286	20241010	141000	50067100	56800	56800	56800	56800	0
287	20241010	140900	50067100	56800	56800	56800	56800	0
288	20241010	140800	50067100	56800	56800	56800	56800	0
289	20241010	140700	50067100	56800	56800	56800	56800	0
290	20241010	140600	50067100	56800	56800	56800	56800	8
291	20241010	140500	49612700	56900	56900	56900	56900	0
292	20241010	140400	49612700	56900	56900	56900	56900	0
293	20241010	140300	49612700	56900	56900	56900	56900	2
294	20241010	140200	49498900	56900	56900	56900	56900	4
295	20241010	140100	49271300	56900	56900	56900	56900	0
296	20241010	140000	49271300	56900	56900	56900	56900	0
297	20241010	135900	49271300	56900	56900	56900	56900	0
298	20241010	135800	49271300	56900	56900	56900	56900	0
299	20241010	135700	49271300	56900	56900	56900	56900	0
300	20241010	135600	49271300	56900	56900	56900	56900	3
301	20241010	135500	49100600	56900	56900	56900	56900	0
302	20241010	135400	49100600	56900	56900	56900	56900	0
303	20241010	135300	49100600	56900	56900	56900	56900	0
304	20241010	135200	49100600	56900	56900	56900	56900	0
305	20241010	135100	49100600	56900	56900	56900	56900	0
306	20241010	135000	49100600	56900	56900	56900	56900	0
307	20241010	134900	49100600	56900	56900	56900	56900	0
308	20241010	134800	49100600	56900	56900	56900	56900	0
309	20241010	134700	49100600	56900	56900	56900	56900	0
310	20241010	134600	49100600	56900	56900	56900	56900	0
311	20241010	134500	49100600	56900	56900	56900	56900	0
312	20241010	134400	49100600	56900	56900	56900	56900	2
313	20241010	134300	48986800	56900	56900	56900	56900	0
314	20241010	134200	48986800	56900	56900	56900	56900	0
315	20241010	134100	48986800	56900	56900	56900	56900	0
316	20241010	134000	48986800	56900	56900	56900	56900	0
317	20241010	133900	48986800	56900	56900	56900	56900	0
318	20241010	133800	48986800	56900	56900	56900	56900	0
319	20241010	133700	48986800	56900	56900	56900	56900	0
320	20241010	133600	48986800	56900	56900	56900	56900	0
321	20241010	133500	48986800	56900	56900	56900	56900	0
322	20241010	133400	48986800	56900	56900	56900	56900	0
323	20241010	133300	48986800	56900	56900	56900	56900	0
324	20241010	133200	48986800	56900	56900	56900	56900	0
325	20241010	133100	48986800	56900	56900	56900	56900	0
326	20241010	133000	48986800	56900	56900	56900	56900	1
327	20241010	132900	48929900	56800	56800	56800	56800	0
328	20241010	132800	48929900	56800	56800	56800	56800	0
329	20241010	132700	48929900	56800	56800	56800	56800	0
330	20241010	132600	48929900	56800	56800	56800	56800	0
331	20241010	132500	48929900	56800	56800	56800	56800	0
332	20241010	132400	48929900	56800	56800	56800	56800	0
333	20241010	132300	48929900	56800	56800	56800	56800	0
334	20241010	132200	48929900	56800	56800	56800	56800	0
335	20241010	132100	48929900	56800	56800	56800	56800	0
336	20241010	132000	48929900	56800	56800	56800	56800	0
337	20241010	131900	48929900	56800	56800	56800	56800	0
338	20241010	131800	48929900	56800	56800	56800	56800	0
339	20241010	131700	48929900	56800	56800	56800	56800	0
340	20241010	131600	48929900	56800	56800	56800	56800	0
341	20241010	131500	48929900	56800	56800	56800	56800	0
342	20241010	131400	48929900	56800	56800	56800	56800	0
343	20241010	131300	48929900	56800	56800	56800	56800	0
344	20241010	131200	48929900	56800	56800	56800	56800	0
345	20241010	131100	48929900	56800	56800	56800	56800	0
346	20241010	131000	48929900	56800	56800	56800	56800	0
347	20241010	130900	48929900	56800	56800	56800	56800	0
348	20241010	130800	48929900	56800	56800	56800	56800	0
349	20241010	130700	48929900	56800	56800	56800	56800	0
350	20241010	130600	48929900	56800	56800	56800	56800	0
351	20241010	130500	48929900	56800	56800	56800	56800	0
352	20241010	130400	48929900	56800	56800	56800	56800	0
353	20241010	130300	48929900	56800	56800	56800	56800	0
354	20241010	130200	48929900	56800	56800	56800	56800	0
355	20241010	130100	48929900	56800	56800	56800	56800	0
356	20241010	130000	48929900	56800	56800	56800	56800	0
357	20241010	125900	48929900	56800	56800	56800	56800	0
358	20241010	125800	48929900	56800	56800	56800	56800	0
359	20241010	125700	48929900	56800	56800	56800	56800	0
360	20241010	125600	48929900	56800	56800	56800	56800	0
361	20241010	125500	48929900	56800	56800	56800	56800	0
362	20241010	125400	48929900	56800	56800	56800	56800	0
363	20241010	125300	48929900	56800	56800	56800	56800	0
364	20241010	125200	48929900	56800	56800	56800	56800	0
365	20241010	125100	48929900	56800	56800	56800	56800	0
366	20241010	125000	48929900	56800	56800	56800	56800	0
367	20241010	124900	48929900	56800	56800	56800	56800	0
368	20241010	124800	48929900	56800	56800	56800	56800	0
369	20241010	124700	48929900	56800	56800	56800	56800	0
370	20241010	124600	48929900	56800	56800	56800	56800	3
371	20241010	124500	48759500	56900	56900	56900	56900	0
372	20241010	124400	48759500	56900	56900	56900	56900	0
373	20241010	124300	48759500	56900	56900	56900	56900	0
374	20241010	124200	48759500	56900	56900	56900	56900	1
375	20241010	124100	48702600	56900	56900	56900	56900	0
376	20241010	124000	48702600	56900	56900	56900	56900	4
377	20241010	123900	48475000	57000	57000	57000	57000	9
378	20241010	123800	47962000	56900	56800	56900	56800	64
379	20241010	123700	44325900	56900	56900	56900	56900	0
380	20241010	123600	44325900	56900	56900	56900	56900	0
381	20241010	123500	44325900	56900	56900	56900	56900	0
382	20241010	123400	44325900	56900	56900	56900	56900	0
383	20241010	123300	44325900	56900	56900	56900	56900	0
384	20241010	123200	44325900	56900	56900	56900	56900	0
385	20241010	123100	44325900	56900	56900	56900	56900	0
386	20241010	123000	44325900	56900	56900	56900	56900	55
387	20241010	122900	41196400	56900	56900	56900	56900	0
388	20241010	122800	41196400	56900	56900	56900	56900	0
389	20241010	122700	41196400	56900	56900	56900	56900	0
390	20241010	122600	41196400	56900	56900	56900	56900	0
391	20241010	122500	41196400	56900	56900	56900	56900	0
392	20241010	122400	41196400	56900	56900	56900	56900	0
393	20241010	122300	41196400	56900	56900	56900	56900	1
394	20241010	122200	41139500	56900	56900	56900	56900	1
395	20241010	122100	41082600	56900	56900	56900	56900	0
396	20241010	122000	41082600	56900	56900	56900	56900	0
397	20241010	121900	41082600	56900	56900	56900	56900	0
398	20241010	121800	41082600	56900	56900	56900	56900	0
399	20241010	121700	41082600	56900	56900	56900	56900	0
400	20241010	121600	41082600	56900	56900	56900	56900	0
401	20241010	121500	41082600	56900	56900	56900	56900	0
402	20241010	121400	41082600	56900	56900	56900	56900	0
403	20241010	121300	41082600	56900	56900	56900	56900	0
404	20241010	121200	41082600	56900	56900	56900	56900	0
405	20241010	121100	41082600	56900	56900	56900	56900	1
406	20241010	121000	41025700	56900	56900	56900	56900	9
407	20241010	120900	40513600	56900	56900	56900	56900	0
408	20241010	120800	40513600	56900	56900	56900	56900	5
409	20241010	120700	40229100	56900	56900	56900	56900	1
410	20241010	120600	40172200	56900	56900	56900	56900	0
411	20241010	120500	40172200	56900	56900	56900	56900	20
412	20241010	120400	39034200	56900	56900	56900	56900	5
413	20241010	120300	38749700	56900	56900	56900	56900	0
414	20241010	120200	38749700	56900	56900	56900	56900	0
415	20241010	120100	38749700	56900	56900	56900	56900	0
416	20241010	120000	38749700	56900	56900	56900	56900	0
417	20241010	115900	38749700	56900	56900	56900	56900	2
418	20241010	115800	38635900	56800	56800	56800	56800	0
419	20241010	115700	38635900	56800	56800	56800	56800	0
420	20241010	115600	38635900	56800	56800	56800	56800	0
421	20241010	115500	38635900	56800	56800	56800	56800	0
422	20241010	115400	38635900	56800	56800	56800	56800	0
423	20241010	115300	38635900	56800	56800	56800	56800	8
424	20241010	115200	38181500	56900	56900	56900	56900	0
425	20241010	115100	38181500	56900	56900	56900	56900	0
426	20241010	115000	38181500	56900	56900	56900	56900	3
427	20241010	114900	38010800	57000	57000	57000	57000	0
428	20241010	114800	38010800	57000	57000	57000	57000	0
429	20241010	114700	38010800	57000	57000	57000	57000	0
430	20241010	114600	38010800	57000	57000	57000	57000	0
431	20241010	114500	38010800	57000	57000	57000	57000	0
432	20241010	114400	38010800	57000	57000	57000	57000	1
433	20241010	114300	37953800	57000	57000	57000	57000	1
434	20241010	114200	37896800	57000	57000	57000	57000	1
435	20241010	114100	37839800	57000	57000	57000	57000	0
436	20241010	114000	37839800	57000	57000	57000	57000	0
437	20241010	113900	37839800	57000	57000	57000	57000	0
438	20241010	113800	37839800	57000	57000	57000	57000	3
439	20241010	113700	37668800	57000	57000	57000	57000	0
440	20241010	113600	37668800	57000	57000	57000	57000	0
441	20241010	113500	37668800	57000	57000	57000	57000	0
442	20241010	113400	37668800	57000	57000	57000	57000	1
443	20241010	113300	37611800	56900	56900	56900	56900	0
444	20241010	113200	37611800	56900	56900	56900	56900	0
445	20241010	113100	37611800	56900	56900	56900	56900	0
446	20241010	113000	37611800	56900	56900	56900	56900	0
447	20241010	112900	37611800	56900	56900	56900	56900	0
448	20241010	112800	37611800	56900	56900	56900	56900	5
449	20241010	112700	37327300	57000	57000	57000	57000	0
450	20241010	112600	37327300	57000	57000	57000	57000	0
451	20241010	112500	37327300	57000	57000	57000	57000	0
452	20241010	112400	37327300	57000	57000	57000	57000	0
453	20241010	112300	37327300	57000	57000	57000	57000	2
454	20241010	112200	37213300	56900	56900	56900	56900	0
455	20241010	112100	37213300	56900	56900	56900	56900	0
456	20241010	112000	37213300	56900	56900	56900	56900	0
457	20241010	111900	37213300	56900	56900	56900	56900	0
458	20241010	111800	37213300	56900	56900	56900	56900	14
459	20241010	111700	36416700	56800	56800	56800	56800	0
460	20241010	111600	36416700	56800	56800	56800	56800	0
461	20241010	111500	36416700	56800	56800	56800	56800	0
462	20241010	111400	36416700	56800	56800	56800	56800	1
463	20241010	111300	36359900	56900	56900	56900	56900	0
464	20241010	111200	36359900	56900	56900	56900	56900	1
465	20241010	111100	36303000	56900	56900	56900	56900	0
466	20241010	111000	36303000	56900	56900	56900	56900	2
467	20241010	110900	36189200	56900	56900	56900	56900	0
468	20241010	110800	36189200	56900	56900	56900	56900	1
469	20241010	110700	36132300	56900	56900	56900	56800	92
470	20241010	110600	30898500	57000	57000	57000	57000	0
471	20241010	110500	30898500	57000	57000	57000	57000	0
472	20241010	110400	30898500	57000	57000	57000	57000	1
473	20241010	110300	30841500	57000	57000	57000	57000	1
474	20241010	110200	30784500	56900	56900	56900	56900	0
475	20241010	110100	30784500	56900	56900	56900	56900	0
476	20241010	110000	30784500	56900	56900	56900	56900	7
477	20241010	105900	30386200	56900	56900	56900	56900	0
478	20241010	105800	30386200	56900	56900	56900	56900	0
479	20241010	105700	30386200	56900	56900	56900	56900	0
480	20241010	105600	30386200	56900	56900	56900	56900	0
481	20241010	105500	30386200	56900	56900	56900	56900	0
482	20241010	105400	30386200	56900	56900	56900	56900	24
483	20241010	105300	29020600	56900	56900	56900	56900	0
484	20241010	105200	29020600	56900	56900	56900	56900	0
485	20241010	105100	29020600	56900	56900	56900	56900	0
486	20241010	105000	29020600	56900	56900	56900	56900	0
487	20241010	104900	29020600	56900	56900	56900	56700	40
488	20241010	104800	26750200	56900	56800	56900	56800	3
489	20241010	104700	26579700	56900	56900	56900	56900	0
490	20241010	104600	26579700	56900	56900	56900	56900	2
491	20241010	104500	26465900	57000	57000	57000	57000	0
492	20241010	104400	26465900	57000	57000	57000	57000	0
493	20241010	104300	26465900	57000	57000	57000	57000	0
494	20241010	104200	26465900	57000	57000	57000	57000	1
495	20241010	104100	26408900	56900	56900	56900	56900	1
496	20241010	104000	26352000	56900	56900	56900	56900	0
497	20241010	103900	26352000	56900	56900	56900	56900	2
498	20241010	103800	26238200	56800	56800	56800	56800	0
499	20241010	103700	26238200	56800	56800	56800	56800	0
500	20241010	103600	26238200	56800	56800	56800	56800	0
501	20241010	103500	26238200	56800	56800	56800	56800	0
502	20241010	103400	26238200	56800	56800	56800	56800	0
503	20241010	103300	26238200	56800	56800	56800	56800	0
504	20241010	103200	26238200	56800	56800	56800	56800	0
505	20241010	103100	26238200	56800	56700	56800	56700	29
506	20241010	103000	24592200	56800	56800	56800	56800	0
507	20241010	102900	24592200	56800	56800	56800	56800	3
508	20241010	102800	24421800	56800	56900	56900	56800	7
509	20241010	102700	24024000	56900	56900	56900	56900	0
510	20241010	102600	24024000	56900	56900	56900	56900	0
511	20241010	102500	24024000	56900	56900	56900	56900	0
512	20241010	102400	24024000	56900	56900	56900	56900	0
513	20241010	102300	24024000	56900	56900	56900	56900	1
514	20241010	102200	23967100	56900	56900	56900	56900	0
515	20241010	102100	23967100	56900	56900	56900	56900	0
516	20241010	102000	23967100	56900	56900	56900	56900	0
517	20241010	101900	23967100	56900	56900	56900	56900	21
518	20241010	101800	22772200	56900	56900	56900	56900	10
519	20241010	101700	22203200	56800	56800	56800	56800	0
520	20241010	101600	22203200	56800	56800	56800	56800	0
521	20241010	101500	22203200	56800	56800	56800	56800	0
522	20241010	101400	22203200	56800	56800	56800	56800	0
523	20241010	101300	22203200	56800	56800	56800	56800	0
524	20241010	101200	22203200	56800	56800	56800	56800	0
525	20241010	101100	22203200	56800	56800	56800	56800	0
526	20241010	101000	22203200	56800	56800	56800	56800	0
527	20241010	100900	22203200	56800	56800	56800	56800	5
528	20241010	100800	21919200	56700	56700	56700	56700	0
529	20241010	100700	21919200	56700	56700	56700	56700	0
530	20241010	100600	21919200	56700	56700	56700	56700	0
531	20241010	100500	21919200	56700	56700	56700	56700	0
532	20241010	100400	21919200	56700	56700	56700	56700	0
533	20241010	100300	21919200	56700	56900	56900	56700	56
534	20241010	100200	18737700	56900	56900	56900	56900	1
535	20241010	100100	18680800	56900	56900	56900	56900	5
536	20241010	100000	18396300	56900	56900	56900	56900	1
537	20241010	095900	18339400	56900	56900	56900	56900	0
538	20241010	095800	18339400	56900	56900	56900	56900	2
539	20241010	095700	18225600	56800	56900	56900	56800	25
540	20241010	095600	16805400	56900	56900	56900	56900	0
541	20241010	095500	16805400	56900	56900	56900	56900	0
542	20241010	095400	16805400	56900	56900	56900	56900	1
543	20241010	095300	16748500	56800	57100	57100	56800	95
544	20241010	095200	11349600	57200	57200	57200	57200	1
545	20241010	095100	11292400	57100	57100	57100	57100	0
546	20241010	095000	11292400	57100	57100	57100	57100	0
547	20241010	094900	11292400	57100	57100	57100	57100	0
548	20241010	094800	11292400	57100	57100	57100	57100	0
549	20241010	094700	11292400	57100	57100	57100	57100	0
550	20241010	094600	11292400	57100	57100	57100	57100	0
551	20241010	094500	11292400	57100	57100	57100	57100	0
552	20241010	094400	11292400	57100	57100	57100	57100	0
553	20241010	094300	11292400	57100	57100	57100	57100	0
554	20241010	094200	11292400	57100	57100	57100	57100	0
555	20241010	094100	11292400	57100	57100	57100	57100	10
556	20241010	094000	10721400	57200	57200	57200	57200	0
557	20241010	093900	10721400	57200	57200	57200	57200	15
558	20241010	093800	9863400	56900	56900	56900	56900	10
559	20241010	093700	9294400	56900	56900	56900	56900	0
560	20241010	093600	9294400	56900	56900	56900	56900	0
561	20241010	093500	9294400	56900	56900	56900	56900	0
562	20241010	093400	9294400	56900	56900	56900	56900	0
563	20241010	093300	9294400	56900	56900	56900	56900	0
564	20241010	093200	9294400	56900	56900	56900	56900	0
565	20241010	093100	9294400	56900	56900	56900	56900	0
566	20241010	093000	9294400	56900	56900	56900	56900	0
567	20241010	092900	9294400	56900	56900	56900	56900	0
568	20241010	092800	9294400	56900	57000	57000	56900	34
569	20241010	092700	7358800	56900	56900	56900	56900	0
570	20241010	092600	7358800	56900	56900	56900	56900	0
571	20241010	092500	7358800	56900	56900	56900	56900	25
572	20241010	092400	5936300	56900	56900	56900	56900	1
573	20241010	092300	5879400	57200	57200	57200	57200	0
574	20241010	092200	5879400	57200	57200	57200	57200	3
575	20241010	092100	5707800	57200	57200	57200	57200	7
576	20241010	092000	5307400	57200	57200	57200	57200	0
577	20241010	091900	5307400	57200	57200	57200	57200	1
578	20241010	091800	5250200	57200	57200	57200	57200	0
579	20241010	091700	5250200	57200	56900	57200	56900	34
580	20241010	091600	3314100	57300	57300	57300	57300	0
581	20241010	091500	3314100	57300	57300	57300	57300	0
582	20241010	091400	3314100	57300	57300	57300	57300	0
583	20241010	091300	3314100	57300	57300	57300	57300	1
584	20241010	091200	3256800	57300	57300	57300	57300	0
585	20241010	091100	3256800	57300	57300	57300	57300	0
586	20241010	091000	3256800	57300	57300	57300	57300	0
587	20241010	090900	3256800	57300	57300	57300	57300	0
588	20241010	090800	3256800	57300	57300	57300	57300	0
589	20241010	090700	3256800	57300	57300	57300	57300	0
590	20241010	090600	3256800	57300	57300	57300	57300	1
591	20241010	090500	3199500	57300	57300	57300	57300	16
592	20241010	090400	2282700	57000	57000	57000	57000	0
593	20241010	090300	2282700	57000	57000	57000	57000	0
594	20241010	090200	2282700	57000	57000	57000	56900	9
595	20241010	090100	1769900	57000	57100	57100	57000	23
596	20241010	090000	458400	57400	57200	57400	57200	8