KissMeData/072710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	195100	246579600	66400	66400	66400	66400	8
3	20241022	195000	246579600	66400	66400	66400	66400	0
4	20241022	194900	246579600	66400	66400	66400	66400	0
5	20241022	194800	246579600	66400	66400	66400	66400	0
6	20241022	194700	246579600	66400	66400	66400	66400	0
7	20241022	194600	246579600	66400	66400	66400	66400	0
8	20241022	194500	246579600	66400	66400	66400	66400	0
9	20241022	194400	246579600	66400	66400	66400	66400	0
10	20241022	194300	246579600	66400	66400	66400	66400	0
11	20241022	194200	246579600	66400	66400	66400	66400	0
12	20241022	194100	246579600	66400	66400	66400	66400	0
13	20241022	194000	246579600	66400	66400	66400	66400	0
14	20241022	193900	246579600	66400	66400	66400	66400	0
15	20241022	193800	246579600	66400	66400	66400	66400	0
16	20241022	193700	246579600	66400	66400	66400	66400	0
17	20241022	193600	246579600	66400	66400	66400	66400	0
18	20241022	193500	246579600	66400	66400	66400	66400	0
19	20241022	193400	246579600	66400	66400	66400	66400	0
20	20241022	193300	246579600	66400	66400	66400	66400	0
21	20241022	193200	246579600	66400	66400	66400	66400	0
22	20241022	193100	246579600	66400	66400	66400	66400	0
23	20241022	193000	246579600	66400	66400	66400	66400	0
24	20241022	192900	246579600	66400	66400	66400	66400	0
25	20241022	192800	246579600	66400	66400	66400	66400	0
26	20241022	192700	246579600	66400	66400	66400	66400	0
27	20241022	192600	246579600	66400	66400	66400	66400	0
28	20241022	192500	246579600	66400	66400	66400	66400	0
29	20241022	192400	246579600	66400	66400	66400	66400	0
30	20241022	192300	246579600	66400	66400	66400	66400	0
31	20241022	192200	246579600	66400	66400	66400	66400	0
32	20241022	192100	246579600	66400	66400	66400	66400	8
33	20241022	192000	246579600	66400	66400	66400	66400	0
34	20241022	191900	246579600	66400	66400	66400	66400	0
35	20241022	191800	246579600	66400	66400	66400	66400	0
36	20241022	191700	246579600	66400	66400	66400	66400	0
37	20241022	191600	246579600	66400	66400	66400	66400	0
38	20241022	191500	246579600	66400	66400	66400	66400	0
39	20241022	191400	246579600	66400	66400	66400	66400	0
40	20241022	191300	246579600	66400	66400	66400	66400	0
41	20241022	191200	246579600	66400	66400	66400	66400	0
42	20241022	191100	246579600	66400	66400	66400	66400	0
43	20241022	191000	246579600	66400	66400	66400	66400	0
44	20241022	190900	246579600	66400	66400	66400	66400	0
45	20241022	190800	246579600	66400	66400	66400	66400	0
46	20241022	190700	246579600	66400	66400	66400	66400	0
47	20241022	190600	246579600	66400	66400	66400	66400	0
48	20241022	190500	246579600	66400	66400	66400	66400	0
49	20241022	190400	246579600	66400	66400	66400	66400	0
50	20241022	190300	246579600	66400	66400	66400	66400	0
51	20241022	190200	246579600	66400	66400	66400	66400	0
52	20241022	190100	246579600	66400	66400	66400	66400	0
53	20241022	190000	246579600	66400	66400	66400	66400	0
54	20241022	185900	246579600	66400	66400	66400	66400	0
55	20241022	185800	246579600	66400	66400	66400	66400	0
56	20241022	185700	246579600	66400	66400	66400	66400	0
57	20241022	185600	246579600	66400	66400	66400	66400	0
58	20241022	185500	246579600	66400	66400	66400	66400	0
59	20241022	185400	246579600	66400	66400	66400	66400	0
60	20241022	185300	246579600	66400	66400	66400	66400	0
61	20241022	185200	246579600	66400	66400	66400	66400	0
62	20241022	185100	246579600	66400	66400	66400	66400	8
63	20241022	185000	246579600	66400	66400	66400	66400	0
64	20241022	184900	246579600	66400	66400	66400	66400	0
65	20241022	184800	246579600	66400	66400	66400	66400	0
66	20241022	184700	246579600	66400	66400	66400	66400	0
67	20241022	184600	246579600	66400	66400	66400	66400	0
68	20241022	184500	246579600	66400	66400	66400	66400	0
69	20241022	184400	246579600	66400	66400	66400	66400	0
70	20241022	184300	246579600	66400	66400	66400	66400	0
71	20241022	184200	246579600	66400	66400	66400	66400	0
72	20241022	184100	246579600	66400	66400	66400	66400	0
73	20241022	184000	246579600	66400	66400	66400	66400	0
74	20241022	183900	246579600	66400	66400	66400	66400	0
75	20241022	183800	246579600	66400	66400	66400	66400	0
76	20241022	183700	246579600	66400	66400	66400	66400	0
77	20241022	183600	246579600	66400	66400	66400	66400	0
78	20241022	183500	246579600	66400	66400	66400	66400	0
79	20241022	183400	246579600	66400	66400	66400	66400	0
80	20241022	183300	246579600	66400	66400	66400	66400	0
81	20241022	183200	246579600	66400	66400	66400	66400	0
82	20241022	183100	246579600	66400	66400	66400	66400	0
83	20241022	183000	246579600	66400	66400	66400	66400	0
84	20241022	182900	246579600	66400	66400	66400	66400	0
85	20241022	182800	246579600	66400	66400	66400	66400	0
86	20241022	182700	246579600	66400	66400	66400	66400	0
87	20241022	182600	246579600	66400	66400	66400	66400	0
88	20241022	182500	246579600	66400	66400	66400	66400	0
89	20241022	182400	246579600	66400	66400	66400	66400	0
90	20241022	182300	246579600	66400	66400	66400	66400	0
91	20241022	182200	246579600	66400	66400	66400	66400	0
92	20241022	182100	246579600	66400	66400	66400	66400	8
93	20241022	182000	246579600	66400	66400	66400	66400	0
94	20241022	181900	246579600	66400	66400	66400	66400	0
95	20241022	181800	246579600	66400	66400	66400	66400	0
96	20241022	181700	246579600	66400	66400	66400	66400	0
97	20241022	181600	246579600	66400	66400	66400	66400	0
98	20241022	181500	246579600	66400	66400	66400	66400	0
99	20241022	181400	246579600	66400	66400	66400	66400	0
100	20241022	181300	246579600	66400	66400	66400	66400	0
101	20241022	181200	246579600	66400	66400	66400	66400	0
102	20241022	181100	246579600	66400	66400	66400	66400	0
103	20241022	181000	246579600	66400	66400	66400	66400	0
104	20241022	180900	246579600	66400	66400	66400	66400	0
105	20241022	180800	246579600	66400	66400	66400	66400	0
106	20241022	180700	246579600	66400	66400	66400	66400	0
107	20241022	180600	246579600	66400	66400	66400	66400	0
108	20241022	180500	246579600	66400	66400	66400	66400	0
109	20241022	180400	246579600	66400	66400	66400	66400	0
110	20241022	180300	246579600	66400	66400	66400	66400	0
111	20241022	180200	246579600	66400	66400	66400	66400	0
112	20241022	180100	246579600	66400	66400	66400	66400	0
113	20241022	180000	246579600	66400	66400	66400	66400	0
114	20241022	175900	246579600	66400	66400	66400	66400	0
115	20241022	175800	246579600	66400	66400	66400	66400	0
116	20241022	175700	246579600	66400	66400	66400	66400	0
117	20241022	175600	246579600	66400	66400	66400	66400	0
118	20241022	175500	246579600	66400	66400	66400	66400	0
119	20241022	175400	246579600	66400	66400	66400	66400	0
120	20241022	175300	246579600	66400	66400	66400	66400	0
121	20241022	175200	246579600	66400	66400	66400	66400	0
122	20241022	175100	246579600	66400	66400	66400	66400	8
123	20241022	175000	246579600	66400	66400	66400	66400	0
124	20241022	174900	246579600	66400	66400	66400	66400	0
125	20241022	174800	246579600	66400	66400	66400	66400	0
126	20241022	174700	246579600	66400	66400	66400	66400	0
127	20241022	174600	246579600	66400	66400	66400	66400	0
128	20241022	174500	246579600	66400	66400	66400	66400	0
129	20241022	174400	246579600	66400	66400	66400	66400	0
130	20241022	174300	246579600	66400	66400	66400	66400	0
131	20241022	174200	246579600	66400	66400	66400	66400	0
132	20241022	174100	246579600	66400	66400	66400	66400	0
133	20241022	174000	246579600	66400	66400	66400	66400	0
134	20241022	173900	246579600	66400	66400	66400	66400	0
135	20241022	173800	246579600	66400	66400	66400	66400	0
136	20241022	173700	246579600	66400	66400	66400	66400	0
137	20241022	173600	246579600	66400	66400	66400	66400	0
138	20241022	173500	246579600	66400	66400	66400	66400	0
139	20241022	173400	246579600	66400	66400	66400	66400	0
140	20241022	173300	246579600	66400	66400	66400	66400	0
141	20241022	173200	246579600	66400	66400	66400	66400	0
142	20241022	173100	246579600	66400	66400	66400	66400	0
143	20241022	173000	246579600	66400	66400	66400	66400	0
144	20241022	172900	246579600	66400	66400	66400	66400	0
145	20241022	172800	246579600	66400	66400	66400	66400	0
146	20241022	172700	246579600	66400	66400	66400	66400	0
147	20241022	172600	246579600	66400	66400	66400	66400	0
148	20241022	172500	246579600	66400	66400	66400	66400	0
149	20241022	172400	246579600	66400	66400	66400	66400	0
150	20241022	172300	246579600	66400	66400	66400	66400	0
151	20241022	172200	246579600	66400	66400	66400	66400	0
152	20241022	172100	246579600	66400	66400	66400	66400	8
153	20241022	172000	246579600	66400	66400	66400	66400	0
154	20241022	171900	246579600	66400	66400	66400	66400	0
155	20241022	171800	246579600	66400	66400	66400	66400	0
156	20241022	171700	246579600	66400	66400	66400	66400	0
157	20241022	171600	246579600	66400	66400	66400	66400	0
158	20241022	171500	246579600	66400	66400	66400	66400	0
159	20241022	171400	246579600	66400	66400	66400	66400	0
160	20241022	171300	246579600	66400	66400	66400	66400	0
161	20241022	171200	246579600	66400	66400	66400	66400	0
162	20241022	171100	246579600	66400	66400	66400	66400	0
163	20241022	171000	246579600	66400	66400	66400	66400	0
164	20241022	170900	246579600	66400	66400	66400	66400	0
165	20241022	170800	246579600	66400	66400	66400	66400	0
166	20241022	170700	246579600	66400	66400	66400	66400	0
167	20241022	170600	246579600	66400	66400	66400	66400	0
168	20241022	170500	246579600	66400	66400	66400	66400	0
169	20241022	170400	246579600	66400	66400	66400	66400	0
170	20241022	170300	246579600	66400	66400	66400	66400	0
171	20241022	170200	246579600	66400	66400	66400	66400	0
172	20241022	170100	246579600	66400	66400	66400	66400	0
173	20241022	170000	246579600	66400	66400	66400	66400	0
174	20241022	165900	246579600	66400	66400	66400	66400	0
175	20241022	165800	246579600	66400	66400	66400	66400	0
176	20241022	165700	246579600	66400	66400	66400	66400	0
177	20241022	165600	246579600	66400	66400	66400	66400	0
178	20241022	165500	246579600	66400	66400	66400	66400	0
179	20241022	165400	246579600	66400	66400	66400	66400	0
180	20241022	165300	246579600	66400	66400	66400	66400	0
181	20241022	165200	246579600	66400	66400	66400	66400	0
182	20241022	165100	246579600	66400	66400	66400	66400	8
183	20241022	165000	246579600	66400	66400	66400	66400	0
184	20241022	164900	246579600	66400	66400	66400	66400	0
185	20241022	164800	246579600	66400	66400	66400	66400	0
186	20241022	164700	246579600	66400	66400	66400	66400	0
187	20241022	164600	246579600	66400	66400	66400	66400	0
188	20241022	164500	246579600	66400	66400	66400	66400	0
189	20241022	164400	246579600	66400	66400	66400	66400	0
190	20241022	164300	246579600	66400	66400	66400	66400	0
191	20241022	164200	246579600	66400	66400	66400	66400	0
192	20241022	164100	246579600	66400	66400	66400	66400	0
193	20241022	164000	246579600	66400	66400	66400	66400	0
194	20241022	163900	246579600	66400	66400	66400	66400	0
195	20241022	163800	246579600	66400	66400	66400	66400	0
196	20241022	163700	246579600	66400	66400	66400	66400	0
197	20241022	163600	246579600	66400	66400	66400	66400	0
198	20241022	163500	246579600	66400	66400	66400	66400	0
199	20241022	163400	246579600	66400	66400	66400	66400	0
200	20241022	163300	246579600	66400	66400	66400	66400	0
201	20241022	163200	246579600	66400	66400	66400	66400	0
202	20241022	163100	246579600	66400	66400	66400	66400	0
203	20241022	163000	246579600	66400	66400	66400	66400	0
204	20241022	162900	246579600	66400	66400	66400	66400	0
205	20241022	162800	246579600	66400	66400	66400	66400	0
206	20241022	162700	246579600	66400	66400	66400	66400	0
207	20241022	162600	246579600	66400	66400	66400	66400	0
208	20241022	162500	246579600	66400	66400	66400	66400	0
209	20241022	162400	246579600	66400	66400	66400	66400	0
210	20241022	162300	246579600	66400	66400	66400	66400	0
211	20241022	162200	246579600	66400	66400	66400	66400	0
212	20241022	162100	246579600	66400	66400	66400	66400	8
213	20241022	162000	246579600	66400	66400	66400	66400	0
214	20241022	161900	246579600	66400	66400	66400	66400	0
215	20241022	161800	246579600	66400	66400	66400	66400	0
216	20241022	161700	246579600	66400	66400	66400	66400	0
217	20241022	161600	246579600	66400	66400	66400	66400	0
218	20241022	161500	246579600	66400	66400	66400	66400	0
219	20241022	161400	246579600	66400	66400	66400	66400	0
220	20241022	161300	246579600	66400	66400	66400	66400	0
221	20241022	161200	246579600	66400	66400	66400	66400	0
222	20241022	161100	246579600	66400	66400	66400	66400	0
223	20241022	161000	246579600	66400	66400	66400	66400	0
224	20241022	160900	246579600	66400	66400	66400	66400	0
225	20241022	160800	246579600	66400	66400	66400	66400	0
226	20241022	160700	246579600	66400	66400	66400	66400	0
227	20241022	160600	246579600	66400	66400	66400	66400	0
228	20241022	160500	246579600	66400	66400	66400	66400	0
229	20241022	160400	246579600	66400	66400	66400	66400	0
230	20241022	160300	246579600	66400	66400	66400	66400	0
231	20241022	160200	246579600	66400	66400	66400	66400	0
232	20241022	160100	246579600	66400	66400	66400	66400	0
233	20241022	160000	246579600	66400	66400	66400	66400	0
234	20241022	155900	246579600	66400	66400	66400	66400	0
235	20241022	155800	246579600	66400	66400	66400	66400	0
236	20241022	155700	246579600	66400	66400	66400	66400	0
237	20241022	155600	246579600	66400	66400	66400	66400	0
238	20241022	155500	246579600	66400	66400	66400	66400	0
239	20241022	155400	246579600	66400	66400	66400	66400	0
240	20241022	155300	246579600	66400	66400	66400	66400	0
241	20241022	155200	246579600	66400	66400	66400	66400	0
242	20241022	155100	246579600	66400	66400	66400	66400	8
243	20241022	155000	246579600	66400	66400	66400	66400	0
244	20241022	154900	246579600	66400	66400	66400	66400	0
245	20241022	154800	246579600	66400	66400	66400	66400	0
246	20241022	154700	246579600	66400	66400	66400	66400	0
247	20241022	154600	246579600	66400	66400	66400	66400	0
248	20241022	154500	246579600	66400	66400	66400	66400	0
249	20241022	154400	246579600	66400	66400	66400	66400	0
250	20241022	154300	246579600	66400	66400	66400	66400	0
251	20241022	154200	246579600	66400	66400	66400	66400	0
252	20241022	154100	246579600	66400	66400	66400	66400	0
253	20241022	154000	246579600	66400	66400	66400	66400	0
254	20241022	153900	246579600	66400	66400	66400	66400	0
255	20241022	153800	246579600	66400	66400	66400	66400	0
256	20241022	153700	246579600	66400	66400	66400	66400	0
257	20241022	153600	246579600	66400	66400	66400	66400	0
258	20241022	153500	246579600	66400	66400	66400	66400	0
259	20241022	153400	246579600	66400	66400	66400	66400	0
260	20241022	153300	246579600	66400	66400	66400	66400	0
261	20241022	153200	246579600	66400	66400	66400	66400	0
262	20241022	153100	246579600	66400	66400	66400	66400	0
263	20241022	153000	246579600	66400	66400	66400	66400	8
264	20241022	152900	246048400	66400	66400	66400	66400	0
265	20241022	152800	246048400	66400	66400	66400	66400	0
266	20241022	152700	246048400	66400	66400	66400	66400	0
267	20241022	152600	246048400	66400	66400	66400	66400	0
268	20241022	152500	246048400	66400	66400	66400	66400	0
269	20241022	152400	246048400	66400	66400	66400	66400	0
270	20241022	152300	246048400	66400	66400	66400	66400	0
271	20241022	152200	246048400	66400	66400	66400	66400	0
272	20241022	152100	246048400	66400	66400	66400	66400	0
273	20241022	152000	246048400	66400	66400	66400	66400	0
274	20241022	151900	246048400	66400	66400	66400	66400	0
275	20241022	151800	246048400	66400	66400	66400	66400	0
276	20241022	151700	246048400	66400	66400	66400	66400	2
277	20241022	151600	245915600	66400	66400	66400	66400	2
278	20241022	151500	245782800	66300	66300	66300	66300	0
279	20241022	151400	245782800	66300	66300	66300	66300	0
280	20241022	151300	245782800	66300	66300	66300	66300	0
281	20241022	151200	245782800	66300	66300	66300	66300	0
282	20241022	151100	245782800	66300	66300	66300	66300	0
283	20241022	151000	245782800	66300	66300	66300	66300	1
284	20241022	150900	245716500	66300	66300	66300	66300	0
285	20241022	150800	245716500	66300	66300	66300	66300	0
286	20241022	150700	245716500	66300	66300	66300	66300	0
287	20241022	150600	245716500	66300	66300	66300	66300	2
288	20241022	150500	245583900	66400	66400	66400	66400	0
289	20241022	150400	245583900	66400	66400	66400	66400	0
290	20241022	150300	245583900	66400	66400	66400	66400	0
291	20241022	150200	245583900	66400	66400	66400	66400	0
292	20241022	150100	245583900	66400	66400	66400	66400	0
293	20241022	150000	245583900	66400	66400	66400	66300	4
294	20241022	145900	245318500	66400	66400	66400	66400	0
295	20241022	145800	245318500	66400	66400	66400	66400	0
296	20241022	145700	245318500	66400	66300	66400	66300	3
297	20241022	145600	245119400	66300	66300	66300	66300	0
298	20241022	145500	245119400	66300	66300	66300	66300	0
299	20241022	145400	245119400	66300	66300	66300	66300	0
300	20241022	145300	245119400	66300	66300	66300	66300	0
301	20241022	145200	245119400	66300	66200	66300	66200	20
302	20241022	145100	243795000	66200	66200	66200	66100	25
303	20241022	145000	242141700	66400	66400	66400	66200	11
304	20241022	144900	241412500	66600	66600	66600	66600	0
305	20241022	144800	241412500	66600	66600	66600	66600	0
306	20241022	144700	241412500	66600	66600	66600	66600	0
307	20241022	144600	241412500	66600	66600	66600	66600	0
308	20241022	144500	241412500	66600	66600	66600	66600	0
309	20241022	144400	241412500	66600	66600	66600	66600	0
310	20241022	144300	241412500	66600	66600	66600	66600	0
311	20241022	144200	241412500	66600	66600	66600	66600	0
312	20241022	144100	241412500	66600	66600	66600	66600	0
313	20241022	144000	241412500	66600	66400	66600	66400	12
314	20241022	143900	240615300	66500	66500	66500	66500	0
315	20241022	143800	240615300	66500	66500	66500	66500	0
316	20241022	143700	240615300	66500	66500	66500	66500	0
317	20241022	143600	240615300	66500	66500	66500	66500	0
318	20241022	143500	240615300	66500	66500	66500	66500	0
319	20241022	143400	240615300	66500	66500	66500	66500	0
320	20241022	143300	240615300	66500	66500	66500	66500	0
321	20241022	143200	240615300	66500	66500	66500	66500	0
322	20241022	143100	240615300	66500	66200	66500	66200	24
323	20241022	143000	239024700	66300	66300	66600	66200	13
324	20241022	142900	238162700	66700	66700	66700	66700	0
325	20241022	142800	238162700	66700	66700	66700	66700	0
326	20241022	142700	238162700	66700	66700	66700	66700	0
327	20241022	142600	238162700	66700	66700	66700	66700	0
328	20241022	142500	238162700	66700	66700	66700	66700	0
329	20241022	142400	238162700	66700	66700	66700	66700	0
330	20241022	142300	238162700	66700	66700	66700	66700	0
331	20241022	142200	238162700	66700	66300	66700	66300	83
332	20241022	142100	232655800	66200	66200	66200	66200	0
333	20241022	142000	232655800	66200	66200	66200	66200	4
334	20241022	141900	232391000	66300	66300	66300	66300	0
335	20241022	141800	232391000	66300	66300	66300	66300	0
336	20241022	141700	232391000	66300	66300	66300	66300	0
337	20241022	141600	232391000	66300	66300	66300	66300	0
338	20241022	141500	232391000	66300	66300	66300	66300	0
339	20241022	141400	232391000	66300	66100	66300	66100	128
340	20241022	141300	223915000	66100	66100	66100	66100	1
341	20241022	141200	223848900	66100	66100	66100	66100	1
342	20241022	141100	223782800	66000	66200	66200	66000	2
343	20241022	141000	223650600	66000	66000	66000	66000	2
344	20241022	140900	223518600	66000	66000	66000	66000	0
345	20241022	140800	223518600	66000	66000	66000	66000	0
346	20241022	140700	223518600	66000	66200	66300	66000	400
347	20241022	140600	197086200	66200	66200	66200	66200	0
348	20241022	140500	197086200	66200	66200	66200	66200	0
349	20241022	140400	197086200	66200	66200	66200	66200	0
350	20241022	140300	197086200	66200	66200	66200	66200	0
351	20241022	140200	197086200	66200	66200	66200	66200	0
352	20241022	140100	197086200	66200	66200	66200	66200	1
353	20241022	140000	197020000	66300	66300	66300	66300	0
354	20241022	135900	197020000	66300	66300	66300	66300	0
355	20241022	135800	197020000	66300	66300	66300	66300	0
356	20241022	135700	197020000	66300	66300	66300	66300	0
357	20241022	135600	197020000	66300	66300	66300	66300	0
358	20241022	135500	197020000	66300	66300	66300	66300	0
359	20241022	135400	197020000	66300	66300	66300	66300	0
360	20241022	135300	197020000	66300	66300	66300	66300	0
361	20241022	135200	197020000	66300	66300	66300	66300	0
362	20241022	135100	197020000	66300	66100	66300	66100	8
363	20241022	135000	196490800	66100	66200	66200	66100	2
364	20241022	134900	196358500	66400	66400	66400	66400	0
365	20241022	134800	196358500	66400	66400	66400	66400	0
366	20241022	134700	196358500	66400	66400	66400	66400	0
367	20241022	134600	196358500	66400	66300	66400	66200	38
368	20241022	134500	193841300	66400	66400	66400	66400	0
369	20241022	134400	193841300	66400	66400	66400	66400	0
370	20241022	134300	193841300	66400	66400	66400	66400	0
371	20241022	134200	193841300	66400	66400	66400	66400	0
372	20241022	134100	193841300	66400	66400	66400	66400	0
373	20241022	134000	193841300	66400	66400	66400	66400	0
374	20241022	133900	193841300	66400	66400	66400	66400	0
375	20241022	133800	193841300	66400	66400	66400	66400	0
376	20241022	133700	193841300	66400	66400	66400	66400	0
377	20241022	133600	193841300	66400	66400	66400	66400	0
378	20241022	133500	193841300	66400	66400	66400	66400	45
379	20241022	133400	190853300	66400	66300	66400	66300	17
380	20241022	133300	189725900	66300	66300	66300	66300	0
381	20241022	133200	189725900	66300	66300	66300	66300	0
382	20241022	133100	189725900	66300	66300	66300	66200	103
383	20241022	133000	182902100	66300	66300	66300	66300	3
384	20241022	132900	182703200	66400	66400	66400	66400	2
385	20241022	132800	182570400	66400	66400	66400	66400	0
386	20241022	132700	182570400	66400	66400	66400	66400	0
387	20241022	132600	182570400	66400	66400	66400	66400	0
388	20241022	132500	182570400	66400	66400	66400	66400	0
389	20241022	132400	182570400	66400	66400	66400	66400	0
390	20241022	132300	182570400	66400	66400	66400	66400	0
391	20241022	132200	182570400	66400	66400	66400	66400	0
392	20241022	132100	182570400	66400	66400	66400	66400	0
393	20241022	132000	182570400	66400	66400	66400	66400	1
394	20241022	131900	182504000	66400	66400	66400	66400	1
395	20241022	131800	182437600	66300	66300	66300	66300	0
396	20241022	131700	182437600	66300	66300	66300	66300	0
397	20241022	131600	182437600	66300	66300	66300	66300	0
398	20241022	131500	182437600	66300	66300	66300	66300	0
399	20241022	131400	182437600	66300	66300	66300	66300	0
400	20241022	131300	182437600	66300	66300	66300	66300	0
401	20241022	131200	182437600	66300	66300	66300	66300	0
402	20241022	131100	182437600	66300	66300	66300	66300	0
403	20241022	131000	182437600	66300	66300	66400	66300	3
404	20241022	130900	182238600	66400	66400	66400	66400	0
405	20241022	130800	182238600	66400	66400	66400	66400	0
406	20241022	130700	182238600	66400	66400	66400	66400	0
407	20241022	130600	182238600	66400	66400	66400	66400	12
408	20241022	130500	181441800	66400	66400	66400	66400	0
409	20241022	130400	181441800	66400	66400	66400	66400	0
410	20241022	130300	181441800	66400	66400	66400	66400	0
411	20241022	130200	181441800	66400	66400	66400	66400	0
412	20241022	130100	181441800	66400	66400	66400	66400	0
413	20241022	130000	181441800	66400	66300	66400	66300	25
414	20241022	125900	179783600	66300	66300	66300	66300	0
415	20241022	125800	179783600	66300	66300	66300	66300	0
416	20241022	125700	179783600	66300	66300	66300	66300	0
417	20241022	125600	179783600	66300	66300	66300	66300	0
418	20241022	125500	179783600	66300	66300	66300	66300	3
419	20241022	125400	179584700	66200	66200	66200	66200	0
420	20241022	125300	179584700	66200	66200	66200	66200	0
421	20241022	125200	179584700	66200	66200	66200	66200	0
422	20241022	125100	179584700	66200	66200	66200	66200	0
423	20241022	125000	179584700	66200	66200	66200	66200	1
424	20241022	124900	179518500	66400	66400	66400	66400	0
425	20241022	124800	179518500	66400	66400	66400	66400	0
426	20241022	124700	179518500	66400	66400	66400	66400	0
427	20241022	124600	179518500	66400	66400	66400	66400	0
428	20241022	124500	179518500	66400	66300	66400	66300	22
429	20241022	124400	178059700	66300	66300	66400	66300	40
430	20241022	124300	175407600	66400	66400	66400	66400	13
431	20241022	124200	174544400	66400	66400	66400	66400	0
432	20241022	124100	174544400	66400	66400	66400	66400	0
433	20241022	124000	174544400	66400	66400	66400	66400	2
434	20241022	123900	174411600	66400	66400	66400	66400	0
435	20241022	123800	174411600	66400	66400	66400	66400	0
436	20241022	123700	174411600	66400	66400	66400	66400	0
437	20241022	123600	174411600	66400	66400	66400	66400	0
438	20241022	123500	174411600	66400	66400	66400	66400	0
439	20241022	123400	174411600	66400	66400	66400	66400	0
440	20241022	123300	174411600	66400	66400	66400	66400	0
441	20241022	123200	174411600	66400	66400	66400	66400	0
442	20241022	123100	174411600	66400	66300	66400	66300	2
443	20241022	123000	174278900	66300	66300	66300	66300	1
444	20241022	122900	174212600	66400	66400	66400	66400	0
445	20241022	122800	174212600	66400	66400	66400	66400	0
446	20241022	122700	174212600	66400	66400	66400	66400	0
447	20241022	122600	174212600	66400	66400	66400	66400	0
448	20241022	122500	174212600	66400	66400	66400	66400	0
449	20241022	122400	174212600	66400	66400	66400	66400	7
450	20241022	122300	173747800	66400	66400	66400	66400	0
451	20241022	122200	173747800	66400	66400	66400	66400	0
452	20241022	122100	173747800	66400	66400	66400	66400	0
453	20241022	122000	173747800	66400	66400	66400	66400	3
454	20241022	121900	173548600	66300	66300	66300	66300	0
455	20241022	121800	173548600	66300	66300	66300	66300	0
456	20241022	121700	173548600	66300	66300	66300	66300	0
457	20241022	121600	173548600	66300	66300	66300	66300	1
458	20241022	121500	173482300	66300	66300	66300	66300	1
459	20241022	121400	173416000	66300	66300	66300	66300	2
460	20241022	121300	173283400	66300	66200	66300	66200	10
461	20241022	121200	172621200	66200	66200	66200	66200	0
462	20241022	121100	172621200	66200	66200	66200	66200	1
463	20241022	121000	172555000	66300	66300	66300	66300	1
464	20241022	120900	172488700	66300	66300	66300	66300	0
465	20241022	120800	172488700	66300	66300	66300	66300	0
466	20241022	120700	172488700	66300	66300	66300	66300	0
467	20241022	120600	172488700	66300	66300	66300	66300	0
468	20241022	120500	172488700	66300	66300	66300	66300	0
469	20241022	120400	172488700	66300	66300	66300	66300	0
470	20241022	120300	172488700	66300	66300	66300	66300	1
471	20241022	120200	172422400	66400	66400	66400	66400	13
472	20241022	120100	171559200	66400	66400	66400	66400	0
473	20241022	120000	171559200	66400	66400	66400	66400	5
474	20241022	115900	171227200	66300	66300	66300	66300	0
475	20241022	115800	171227200	66300	66300	66300	66300	0
476	20241022	115700	171227200	66300	66300	66300	66300	0
477	20241022	115600	171227200	66300	66300	66300	66300	0
478	20241022	115500	171227200	66300	66300	66300	66300	0
479	20241022	115400	171227200	66300	66300	66300	66300	0
480	20241022	115300	171227200	66300	66300	66300	66300	0
481	20241022	115200	171227200	66300	66300	66300	66300	0
482	20241022	115100	171227200	66300	66300	66300	66300	1
483	20241022	115000	171160900	66300	66300	66400	66300	4
484	20241022	114900	170895600	66400	66400	66400	66400	0
485	20241022	114800	170895600	66400	66400	66400	66400	0
486	20241022	114700	170895600	66400	66400	66400	66400	0
487	20241022	114600	170895600	66400	66400	66400	66400	0
488	20241022	114500	170895600	66400	66400	66400	66400	0
489	20241022	114400	170895600	66400	66400	66400	66400	1
490	20241022	114300	170829200	66400	66400	66400	66400	0
491	20241022	114200	170829200	66400	66400	66400	66400	0
492	20241022	114100	170829200	66400	66400	66400	66400	0
493	20241022	114000	170829200	66400	66400	66400	66400	5
494	20241022	113900	170497200	66400	66300	66400	66300	8
495	20241022	113800	169966600	66400	66400	66400	66400	0
496	20241022	113700	169966600	66400	66300	66400	66300	7
497	20241022	113600	169502400	66300	66300	66300	66300	0
498	20241022	113500	169502400	66300	66300	66300	66300	0
499	20241022	113400	169502400	66300	66300	66300	66300	0
500	20241022	113300	169502400	66300	66300	66300	66300	1
501	20241022	113200	169436100	66300	66300	66300	66300	1
502	20241022	113100	169369800	66200	66200	66200	66200	1
503	20241022	113000	169303600	66200	66200	66400	66200	5
504	20241022	112900	168972400	66400	66400	66400	66400	0
505	20241022	112800	168972400	66400	66400	66400	66400	0
506	20241022	112700	168972400	66400	66400	66400	66400	0
507	20241022	112600	168972400	66400	66400	66400	66400	0
508	20241022	112500	168972400	66400	66400	66400	66400	0
509	20241022	112400	168972400	66400	66400	66400	66400	38
510	20241022	112300	166449200	66400	66400	66400	66400	0
511	20241022	112200	166449200	66400	66400	66400	66400	0
512	20241022	112100	166449200	66400	66400	66400	66400	0
513	20241022	112000	166449200	66400	66400	66400	66400	3
514	20241022	111900	166250000	66300	66300	66300	66300	0
515	20241022	111800	166250000	66300	66300	66300	66300	0
516	20241022	111700	166250000	66300	66300	66300	66300	4
517	20241022	111600	165984800	66200	66200	66200	66200	0
518	20241022	111500	165984800	66200	66200	66200	66200	0
519	20241022	111400	165984800	66200	66200	66200	66200	25
520	20241022	111300	164329800	66200	66200	66200	66200	0
521	20241022	111200	164329800	66200	66200	66200	66200	0
522	20241022	111100	164329800	66200	66200	66200	66200	1
523	20241022	111000	164263600	66200	66400	66400	66200	20
524	20241022	110900	162936600	66400	66400	66400	66400	0
525	20241022	110800	162936600	66400	66400	66400	66400	0
526	20241022	110700	162936600	66400	66400	66400	66400	0
527	20241022	110600	162936600	66400	66400	66400	66400	0
528	20241022	110500	162936600	66400	66400	66400	66400	0
529	20241022	110400	162936600	66400	66400	66400	66400	0
530	20241022	110300	162936600	66400	66400	66400	66400	0
531	20241022	110200	162936600	66400	66400	66400	66400	0
532	20241022	110100	162936600	66400	66400	66400	66400	0
533	20241022	110000	162936600	66400	66400	66400	66400	4
534	20241022	105900	162671000	66400	66400	66400	66400	0
535	20241022	105800	162671000	66400	66400	66400	66400	0
536	20241022	105700	162671000	66400	66400	66400	66400	0
537	20241022	105600	162671000	66400	66400	66400	66400	0
538	20241022	105500	162671000	66400	66400	66400	66400	0
539	20241022	105400	162671000	66400	66300	66400	66200	131
540	20241022	105300	153988000	66300	66300	66300	66300	0
541	20241022	105200	153988000	66300	66300	66300	66300	0
542	20241022	105100	153988000	66300	66300	66300	66300	4
543	20241022	105000	153722800	66300	66300	66300	66300	5
544	20241022	104900	153391300	66300	66300	66300	66300	0
545	20241022	104800	153391300	66300	66300	66300	66300	0
546	20241022	104700	153391300	66300	66300	66300	66300	0
547	20241022	104600	153391300	66300	66300	66300	66300	0
548	20241022	104500	153391300	66300	66300	66300	66300	0
549	20241022	104400	153391300	66300	66400	66700	66300	296
550	20241022	104300	133737700	66700	66200	66700	66200	122
551	20241022	104200	125644300	66100	66100	66100	66100	0
552	20241022	104100	125644300	66100	66100	66100	66100	1
553	20241022	104000	125578200	66200	66200	66200	66200	3
554	20241022	103900	125379600	66100	66100	66100	66100	0
555	20241022	103800	125379600	66100	66100	66100	66100	0
556	20241022	103700	125379600	66100	66100	66100	66100	0
557	20241022	103600	125379600	66100	66100	66100	66100	0
558	20241022	103500	125379600	66100	66100	66100	66100	0
559	20241022	103400	125379600	66100	66100	66100	66100	0
560	20241022	103300	125379600	66100	66100	66100	66100	0
561	20241022	103200	125379600	66100	66100	66100	66100	0
562	20241022	103100	125379600	66100	66100	66100	66100	3
563	20241022	103000	125181300	66100	66100	66200	66100	10
564	20241022	102900	124520100	66200	66200	66200	66200	0
565	20241022	102800	124520100	66200	66200	66200	66200	0
566	20241022	102700	124520100	66200	66200	66200	66200	0
567	20241022	102600	124520100	66200	66200	66200	66200	0
568	20241022	102500	124520100	66200	66100	66200	66100	36
569	20241022	102400	122139900	66200	66200	66200	66200	0
570	20241022	102300	122139900	66200	66200	66200	66200	0
571	20241022	102200	122139900	66200	66200	66200	66200	0
572	20241022	102100	122139900	66200	66200	66200	66200	12
573	20241022	102000	121345500	66200	66100	66200	66100	8
574	20241022	101900	120816000	66100	66100	66100	66100	0
575	20241022	101800	120816000	66100	66100	66100	66100	0
576	20241022	101700	120816000	66100	66100	66100	66100	0
577	20241022	101600	120816000	66100	66100	66100	66100	0
578	20241022	101500	120816000	66100	66100	66100	66100	0
579	20241022	101400	120816000	66100	66100	66100	66100	1
580	20241022	101300	120749900	66200	66100	66200	66100	25
581	20241022	101200	119096900	66100	66100	66100	66100	50
582	20241022	101100	115791900	66200	66100	66200	66100	7
583	20241022	101000	115328900	66100	66100	66100	66100	4
584	20241022	100900	115064500	66200	66200	66200	66200	0
585	20241022	100800	115064500	66200	66200	66200	66200	0
586	20241022	100700	115064500	66200	66200	66200	66200	0
587	20241022	100600	115064500	66200	66200	66200	66200	20
588	20241022	100500	113740500	66300	66300	66300	66300	0
589	20241022	100400	113740500	66300	66300	66300	66300	0
590	20241022	100300	113740500	66300	66300	66300	66300	0
591	20241022	100200	113740500	66300	66200	66300	66200	13
592	20241022	100100	112879800	66200	66200	66200	66200	4
593	20241022	100000	112615000	66200	66200	66200	66100	30
594	20241022	095900	110630800	66200	66200	66200	66200	0
595	20241022	095800	110630800	66200	66200	66200	66200	30
596	20241022	095700	108644800	66700	66700	66700	66700	0
597	20241022	095600	108644800	66700	66700	66700	66700	0
598	20241022	095500	108644800	66700	66700	66700	66700	0
599	20241022	095400	108644800	66700	66700	66700	66700	0
600	20241022	095300	108644800	66700	66300	66700	66300	22
601	20241022	095200	107185000	66300	66300	66300	66300	3
602	20241022	095100	106986100	66300	66300	66500	66300	5
603	20241022	095000	106654400	66300	66500	66500	66300	3
604	20241022	094900	106455300	66700	66700	66700	66700	0
605	20241022	094800	106455300	66700	66700	66700	66700	0
606	20241022	094700	106455300	66700	66100	66700	66100	145
607	20241022	094600	96843000	66100	66100	66200	66000	474
608	20241022	094500	65519700	66200	66200	66200	66200	224
609	20241022	094400	50690900	66400	66400	66400	66300	17
610	20241022	094300	49563400	66500	66500	66500	66500	0
611	20241022	094200	49563400	66500	66500	66500	66500	0
612	20241022	094100	49563400	66500	66500	66500	66500	3
613	20241022	094000	49363900	66500	66500	66500	66500	9
614	20241022	093900	48765400	66400	66400	66400	66400	0
615	20241022	093800	48765400	66400	66300	66400	66300	120
616	20241022	093700	40807100	66300	66300	66300	66300	0
617	20241022	093600	40807100	66300	66300	66300	66300	0
618	20241022	093500	40807100	66300	66300	66300	66300	2
619	20241022	093400	40674500	66300	66300	66300	66300	1
620	20241022	093300	40608200	66300	66300	66300	66300	0
621	20241022	093200	40608200	66300	66300	66300	66300	6
622	20241022	093100	40210400	66300	66700	66700	66300	26
623	20241022	093000	38485800	66700	66600	66700	66300	352
624	20241022	092900	15111800	66600	66600	66600	66600	0
625	20241022	092800	15111800	66600	66600	66600	66500	41
626	20241022	092700	12384300	66700	66500	66700	66500	90
627	20241022	092600	6395700	66600	66500	66600	66500	7
628	20241022	092500	5930000	66600	66600	66600	66600	1
629	20241022	092400	5863400	66600	66600	66600	66600	0
630	20241022	092300	5863400	66600	66600	66600	66600	0
631	20241022	092200	5863400	66600	66600	66600	66600	1
632	20241022	092100	5796800	66600	66600	66700	66600	14
633	20241022	092000	4864300	66600	66600	66600	66600	14
634	20241022	091900	3931900	66700	66700	66700	66700	0
635	20241022	091800	3931900	66700	66700	66700	66700	0
636	20241022	091700	3931900	66700	66700	66700	66700	0
637	20241022	091600	3931900	66700	66700	66700	66700	0
638	20241022	091500	3931900	66700	66700	66700	66700	0
639	20241022	091400	3931900	66700	66700	66700	66700	0
640	20241022	091300	3931900	66700	66700	66700	66700	0
641	20241022	091200	3931900	66700	66700	66700	66700	1
642	20241022	091100	3865200	66700	66700	66700	66700	0
643	20241022	091000	3865200	66700	66700	66700	66700	0
644	20241022	090900	3865200	66700	66700	66700	66700	0
645	20241022	090800	3865200	66700	66700	66700	66700	1
646	20241022	090700	3798500	66700	66700	66700	66700	0
647	20241022	090600	3798500	66700	66600	66700	66600	43
648	20241022	090500	933900	66600	66600	66600	66600	3
649	20241022	090400	734100	66600	66600	66600	66600	0
650	20241022	090300	734100	66600	66600	66600	66600	5
651	20241022	090200	401100	66700	66700	66700	66700	0
652	20241022	090100	401100	66700	66700	66700	66700	0
653	20241022	090000	401100	66700	66900	66900	66700	6