KissMeData/120030/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201800	68112500	93500	93500	93500	93500	17
3	20241028	201700	68112500	93500	93500	93500	93500	0
4	20241028	201600	68112500	93500	93500	93500	93500	0
5	20241028	201500	68112500	93500	93500	93500	93500	0
6	20241028	201400	68112500	93500	93500	93500	93500	0
7	20241028	201300	68112500	93500	93500	93500	93500	0
8	20241028	201200	68112500	93500	93500	93500	93500	0
9	20241028	201100	68112500	93500	93500	93500	93500	0
10	20241028	201000	68112500	93500	93500	93500	93500	0
11	20241028	200900	68112500	93500	93500	93500	93500	0
12	20241028	200800	68112500	93500	93500	93500	93500	0
13	20241028	200700	68112500	93500	93500	93500	93500	0
14	20241028	200600	68112500	93500	93500	93500	93500	0
15	20241028	200500	68112500	93500	93500	93500	93500	0
16	20241028	200400	68112500	93500	93500	93500	93500	0
17	20241028	200300	68112500	93500	93500	93500	93500	0
18	20241028	200200	68112500	93500	93500	93500	93500	0
19	20241028	200100	68112500	93500	93500	93500	93500	0
20	20241028	200000	68112500	93500	93500	93500	93500	0
21	20241028	195900	68112500	93500	93500	93500	93500	0
22	20241028	195800	68112500	93500	93500	93500	93500	0
23	20241028	195700	68112500	93500	93500	93500	93500	0
24	20241028	195600	68112500	93500	93500	93500	93500	0
25	20241028	195500	68112500	93500	93500	93500	93500	0
26	20241028	195400	68112500	93500	93500	93500	93500	0
27	20241028	195300	68112500	93500	93500	93500	93500	0
28	20241028	195200	68112500	93500	93500	93500	93500	0
29	20241028	195100	68112500	93500	93500	93500	93500	0
30	20241028	195000	68112500	93500	93500	93500	93500	0
31	20241028	194900	68112500	93500	93500	93500	93500	0
32	20241028	194800	68112500	93500	93500	93500	93500	17
33	20241028	194700	68112500	93500	93500	93500	93500	0
34	20241028	194600	68112500	93500	93500	93500	93500	0
35	20241028	194500	68112500	93500	93500	93500	93500	0
36	20241028	194400	68112500	93500	93500	93500	93500	0
37	20241028	194300	68112500	93500	93500	93500	93500	0
38	20241028	194200	68112500	93500	93500	93500	93500	0
39	20241028	194100	68112500	93500	93500	93500	93500	0
40	20241028	194000	68112500	93500	93500	93500	93500	0
41	20241028	193900	68112500	93500	93500	93500	93500	0
42	20241028	193800	68112500	93500	93500	93500	93500	0
43	20241028	193700	68112500	93500	93500	93500	93500	0
44	20241028	193600	68112500	93500	93500	93500	93500	0
45	20241028	193500	68112500	93500	93500	93500	93500	0
46	20241028	193400	68112500	93500	93500	93500	93500	0
47	20241028	193300	68112500	93500	93500	93500	93500	0
48	20241028	193200	68112500	93500	93500	93500	93500	0
49	20241028	193100	68112500	93500	93500	93500	93500	0
50	20241028	193000	68112500	93500	93500	93500	93500	0
51	20241028	192900	68112500	93500	93500	93500	93500	0
52	20241028	192800	68112500	93500	93500	93500	93500	0
53	20241028	192700	68112500	93500	93500	93500	93500	0
54	20241028	192600	68112500	93500	93500	93500	93500	0
55	20241028	192500	68112500	93500	93500	93500	93500	0
56	20241028	192400	68112500	93500	93500	93500	93500	0
57	20241028	192300	68112500	93500	93500	93500	93500	0
58	20241028	192200	68112500	93500	93500	93500	93500	0
59	20241028	192100	68112500	93500	93500	93500	93500	0
60	20241028	192000	68112500	93500	93500	93500	93500	0
61	20241028	191900	68112500	93500	93500	93500	93500	0
62	20241028	191800	68112500	93500	93500	93500	93500	17
63	20241028	191700	68112500	93500	93500	93500	93500	0
64	20241028	191600	68112500	93500	93500	93500	93500	0
65	20241028	191500	68112500	93500	93500	93500	93500	0
66	20241028	191400	68112500	93500	93500	93500	93500	0
67	20241028	191300	68112500	93500	93500	93500	93500	0
68	20241028	191200	68112500	93500	93500	93500	93500	0
69	20241028	191100	68112500	93500	93500	93500	93500	0
70	20241028	191000	68112500	93500	93500	93500	93500	0
71	20241028	190900	68112500	93500	93500	93500	93500	0
72	20241028	190800	68112500	93500	93500	93500	93500	0
73	20241028	190700	68112500	93500	93500	93500	93500	0
74	20241028	190600	68112500	93500	93500	93500	93500	0
75	20241028	190500	68112500	93500	93500	93500	93500	0
76	20241028	190400	68112500	93500	93500	93500	93500	0
77	20241028	190300	68112500	93500	93500	93500	93500	0
78	20241028	190200	68112500	93500	93500	93500	93500	0
79	20241028	190100	68112500	93500	93500	93500	93500	0
80	20241028	190000	68112500	93500	93500	93500	93500	0
81	20241028	185900	68112500	93500	93500	93500	93500	0
82	20241028	185800	68112500	93500	93500	93500	93500	0
83	20241028	185700	68112500	93500	93500	93500	93500	0
84	20241028	185600	68112500	93500	93500	93500	93500	0
85	20241028	185500	68112500	93500	93500	93500	93500	0
86	20241028	185400	68112500	93500	93500	93500	93500	0
87	20241028	185300	68112500	93500	93500	93500	93500	0
88	20241028	185200	68112500	93500	93500	93500	93500	0
89	20241028	185100	68112500	93500	93500	93500	93500	0
90	20241028	185000	68112500	93500	93500	93500	93500	0
91	20241028	184900	68112500	93500	93500	93500	93500	0
92	20241028	184800	68112500	93500	93500	93500	93500	17
93	20241028	184700	68112500	93500	93500	93500	93500	0
94	20241028	184600	68112500	93500	93500	93500	93500	0
95	20241028	184500	68112500	93500	93500	93500	93500	0
96	20241028	184400	68112500	93500	93500	93500	93500	0
97	20241028	184300	68112500	93500	93500	93500	93500	0
98	20241028	184200	68112500	93500	93500	93500	93500	0
99	20241028	184100	68112500	93500	93500	93500	93500	0
100	20241028	184000	68112500	93500	93500	93500	93500	0
101	20241028	183900	68112500	93500	93500	93500	93500	0
102	20241028	183800	68112500	93500	93500	93500	93500	0
103	20241028	183700	68112500	93500	93500	93500	93500	0
104	20241028	183600	68112500	93500	93500	93500	93500	0
105	20241028	183500	68112500	93500	93500	93500	93500	0
106	20241028	183400	68112500	93500	93500	93500	93500	0
107	20241028	183300	68112500	93500	93500	93500	93500	0
108	20241028	183200	68112500	93500	93500	93500	93500	0
109	20241028	183100	68112500	93500	93500	93500	93500	0
110	20241028	183000	68112500	93500	93500	93500	93500	0
111	20241028	182900	68112500	93500	93500	93500	93500	0
112	20241028	182800	68112500	93500	93500	93500	93500	0
113	20241028	182700	68112500	93500	93500	93500	93500	0
114	20241028	182600	68112500	93500	93500	93500	93500	0
115	20241028	182500	68112500	93500	93500	93500	93500	0
116	20241028	182400	68112500	93500	93500	93500	93500	0
117	20241028	182300	68112500	93500	93500	93500	93500	0
118	20241028	182200	68112500	93500	93500	93500	93500	0
119	20241028	182100	68112500	93500	93500	93500	93500	0
120	20241028	182000	68112500	93500	93500	93500	93500	0
121	20241028	181900	68112500	93500	93500	93500	93500	0
122	20241028	181800	68112500	93500	93500	93500	93500	17
123	20241028	181700	68112500	93500	93500	93500	93500	0
124	20241028	181600	68112500	93500	93500	93500	93500	0
125	20241028	181500	68112500	93500	93500	93500	93500	0
126	20241028	181400	68112500	93500	93500	93500	93500	0
127	20241028	181300	68112500	93500	93500	93500	93500	0
128	20241028	181200	68112500	93500	93500	93500	93500	0
129	20241028	181100	68112500	93500	93500	93500	93500	0
130	20241028	181000	68112500	93500	93500	93500	93500	0
131	20241028	180900	68112500	93500	93500	93500	93500	0
132	20241028	180800	68112500	93500	93500	93500	93500	0
133	20241028	180700	68112500	93500	93500	93500	93500	0
134	20241028	180600	68112500	93500	93500	93500	93500	0
135	20241028	180500	68112500	93500	93500	93500	93500	0
136	20241028	180400	68112500	93500	93500	93500	93500	0
137	20241028	180300	68112500	93500	93500	93500	93500	0
138	20241028	180200	68112500	93500	93500	93500	93500	0
139	20241028	180100	68112500	93500	93500	93500	93500	0
140	20241028	180000	68112500	93500	93500	93500	93500	0
141	20241028	175900	68112500	93500	93500	93500	93500	0
142	20241028	175800	68112500	93500	93500	93500	93500	0
143	20241028	175700	68112500	93500	93500	93500	93500	0
144	20241028	175600	68112500	93500	93500	93500	93500	0
145	20241028	175500	68112500	93500	93500	93500	93500	0
146	20241028	175400	68112500	93500	93500	93500	93500	0
147	20241028	175300	68112500	93500	93500	93500	93500	0
148	20241028	175200	68112500	93500	93500	93500	93500	0
149	20241028	175100	68112500	93500	93500	93500	93500	0
150	20241028	175000	68112500	93500	93500	93500	93500	0
151	20241028	174900	68112500	93500	93500	93500	93500	0
152	20241028	174800	68112500	93500	93500	93500	93500	17
153	20241028	174700	68112500	93500	93500	93500	93500	0
154	20241028	174600	68112500	93500	93500	93500	93500	0
155	20241028	174500	68112500	93500	93500	93500	93500	0
156	20241028	174400	68112500	93500	93500	93500	93500	0
157	20241028	174300	68112500	93500	93500	93500	93500	0
158	20241028	174200	68112500	93500	93500	93500	93500	0
159	20241028	174100	68112500	93500	93500	93500	93500	0
160	20241028	174000	68112500	93500	93500	93500	93500	0
161	20241028	173900	68112500	93500	93500	93500	93500	0
162	20241028	173800	68112500	93500	93500	93500	93500	0
163	20241028	173700	68112500	93500	93500	93500	93500	0
164	20241028	173600	68112500	93500	93500	93500	93500	0
165	20241028	173500	68112500	93500	93500	93500	93500	0
166	20241028	173400	68112500	93500	93500	93500	93500	0
167	20241028	173300	68112500	93500	93500	93500	93500	0
168	20241028	173200	68112500	93500	93500	93500	93500	0
169	20241028	173100	68112500	93500	93500	93500	93500	0
170	20241028	173000	68112500	93500	93500	93500	93500	0
171	20241028	172900	68112500	93500	93500	93500	93500	0
172	20241028	172800	68112500	93500	93500	93500	93500	0
173	20241028	172700	68112500	93500	93500	93500	93500	0
174	20241028	172600	68112500	93500	93500	93500	93500	0
175	20241028	172500	68112500	93500	93500	93500	93500	0
176	20241028	172400	68112500	93500	93500	93500	93500	0
177	20241028	172300	68112500	93500	93500	93500	93500	0
178	20241028	172200	68112500	93500	93500	93500	93500	0
179	20241028	172100	68112500	93500	93500	93500	93500	0
180	20241028	172000	68112500	93500	93500	93500	93500	0
181	20241028	171900	68112500	93500	93500	93500	93500	0
182	20241028	171800	68112500	93500	93500	93500	93500	17
183	20241028	171700	68112500	93500	93500	93500	93500	0
184	20241028	171600	68112500	93500	93500	93500	93500	0
185	20241028	171500	68112500	93500	93500	93500	93500	0
186	20241028	171400	68112500	93500	93500	93500	93500	0
187	20241028	171300	68112500	93500	93500	93500	93500	0
188	20241028	171200	68112500	93500	93500	93500	93500	0
189	20241028	171100	68112500	93500	93500	93500	93500	0
190	20241028	171000	68112500	93500	93500	93500	93500	0
191	20241028	170900	68112500	93500	93500	93500	93500	0
192	20241028	170800	68112500	93500	93500	93500	93500	0
193	20241028	170700	68112500	93500	93500	93500	93500	0
194	20241028	170600	68112500	93500	93500	93500	93500	0
195	20241028	170500	68112500	93500	93500	93500	93500	0
196	20241028	170400	68112500	93500	93500	93500	93500	0
197	20241028	170300	68112500	93500	93500	93500	93500	0
198	20241028	170200	68112500	93500	93500	93500	93500	0
199	20241028	170100	68112500	93500	93500	93500	93500	0
200	20241028	170000	68112500	93500	93500	93500	93500	0
201	20241028	165900	68112500	93500	93500	93500	93500	0
202	20241028	165800	68112500	93500	93500	93500	93500	0
203	20241028	165700	68112500	93500	93500	93500	93500	0
204	20241028	165600	68112500	93500	93500	93500	93500	0
205	20241028	165500	68112500	93500	93500	93500	93500	0
206	20241028	165400	68112500	93500	93500	93500	93500	0
207	20241028	165300	68112500	93500	93500	93500	93500	0
208	20241028	165200	68112500	93500	93500	93500	93500	0
209	20241028	165100	68112500	93500	93500	93500	93500	0
210	20241028	165000	68112500	93500	93500	93500	93500	0
211	20241028	164900	68112500	93500	93500	93500	93500	0
212	20241028	164800	68112500	93500	93500	93500	93500	17
213	20241028	164700	68112500	93500	93500	93500	93500	0
214	20241028	164600	68112500	93500	93500	93500	93500	0
215	20241028	164500	68112500	93500	93500	93500	93500	0
216	20241028	164400	68112500	93500	93500	93500	93500	0
217	20241028	164300	68112500	93500	93500	93500	93500	0
218	20241028	164200	68112500	93500	93500	93500	93500	0
219	20241028	164100	68112500	93500	93500	93500	93500	0
220	20241028	164000	68112500	93500	93500	93500	93500	0
221	20241028	163900	68112500	93500	93500	93500	93500	0
222	20241028	163800	68112500	93500	93500	93500	93500	0
223	20241028	163700	68112500	93500	93500	93500	93500	0
224	20241028	163600	68112500	93500	93500	93500	93500	0
225	20241028	163500	68112500	93500	93500	93500	93500	0
226	20241028	163400	68112500	93500	93500	93500	93500	0
227	20241028	163300	68112500	93500	93500	93500	93500	0
228	20241028	163200	68112500	93500	93500	93500	93500	0
229	20241028	163100	68112500	93500	93500	93500	93500	0
230	20241028	163000	68112500	93500	93500	93500	93500	0
231	20241028	162900	68112500	93500	93500	93500	93500	0
232	20241028	162800	68112500	93500	93500	93500	93500	0
233	20241028	162700	68112500	93500	93500	93500	93500	0
234	20241028	162600	68112500	93500	93500	93500	93500	0
235	20241028	162500	68112500	93500	93500	93500	93500	0
236	20241028	162400	68112500	93500	93500	93500	93500	0
237	20241028	162300	68112500	93500	93500	93500	93500	0
238	20241028	162200	68112500	93500	93500	93500	93500	0
239	20241028	162100	68112500	93500	93500	93500	93500	0
240	20241028	162000	68112500	93500	93500	93500	93500	0
241	20241028	161900	68112500	93500	93500	93500	93500	0
242	20241028	161800	68112500	93500	93500	93500	93500	17
243	20241028	161700	68112500	93500	93500	93500	93500	0
244	20241028	161600	68112500	93500	93500	93500	93500	0
245	20241028	161500	68112500	93500	93500	93500	93500	0
246	20241028	161400	68112500	93500	93500	93500	93500	0
247	20241028	161300	68112500	93500	93500	93500	93500	0
248	20241028	161200	68112500	93500	93500	93500	93500	0
249	20241028	161100	68112500	93500	93500	93500	93500	0
250	20241028	161000	68112500	93500	93500	93500	93500	0
251	20241028	160900	68112500	93500	93500	93500	93500	0
252	20241028	160800	68112500	93500	93500	93500	93500	0
253	20241028	160700	68112500	93500	93500	93500	93500	0
254	20241028	160600	68112500	93500	93500	93500	93500	0
255	20241028	160500	68112500	93500	93500	93500	93500	0
256	20241028	160400	68112500	93500	93500	93500	93500	0
257	20241028	160300	68112500	93500	93500	93500	93500	0
258	20241028	160200	68112500	93500	93500	93500	93500	0
259	20241028	160100	68112500	93500	93500	93500	93500	0
260	20241028	160000	68112500	93500	93500	93500	93500	0
261	20241028	155900	68112500	93500	93500	93500	93500	0
262	20241028	155800	68112500	93500	93500	93500	93500	0
263	20241028	155700	68112500	93500	93500	93500	93500	0
264	20241028	155600	68112500	93500	93500	93500	93500	0
265	20241028	155500	68112500	93500	93500	93500	93500	0
266	20241028	155400	68112500	93500	93500	93500	93500	0
267	20241028	155300	68112500	93500	93500	93500	93500	0
268	20241028	155200	68112500	93500	93500	93500	93500	0
269	20241028	155100	68112500	93500	93500	93500	93500	0
270	20241028	155000	68112500	93500	93500	93500	93500	0
271	20241028	154900	68112500	93500	93500	93500	93500	0
272	20241028	154800	68112500	93500	93500	93500	93500	17
273	20241028	154700	68112500	93500	93500	93500	93500	0
274	20241028	154600	68112500	93500	93500	93500	93500	0
275	20241028	154500	68112500	93500	93500	93500	93500	0
276	20241028	154400	68112500	93500	93500	93500	93500	0
277	20241028	154300	68112500	93500	93500	93500	93500	0
278	20241028	154200	68112500	93500	93500	93500	93500	0
279	20241028	154100	68112500	93500	93500	93500	93500	0
280	20241028	154000	68112500	93500	93500	93500	93500	0
281	20241028	153900	68112500	93500	93500	93500	93500	0
282	20241028	153800	68112500	93500	93500	93500	93500	0
283	20241028	153700	68112500	93500	93500	93500	93500	0
284	20241028	153600	68112500	93500	93500	93500	93500	0
285	20241028	153500	68112500	93500	93500	93500	93500	0
286	20241028	153400	68112500	93500	93500	93500	93500	0
287	20241028	153300	68112500	93500	93500	93500	93500	0
288	20241028	153200	68112500	93500	93500	93500	93500	0
289	20241028	153100	68112500	93500	93500	93500	93500	0
290	20241028	153000	68112500	93500	93500	93500	93500	17
291	20241028	152900	66523000	92900	92900	92900	92900	0
292	20241028	152800	66523000	92900	92900	92900	92900	0
293	20241028	152700	66523000	92900	92900	92900	92900	0
294	20241028	152600	66523000	92900	92900	92900	92900	0
295	20241028	152500	66523000	92900	92900	92900	92900	0
296	20241028	152400	66523000	92900	92900	92900	92900	0
297	20241028	152300	66523000	92900	92900	92900	92900	0
298	20241028	152200	66523000	92900	92900	92900	92900	0
299	20241028	152100	66523000	92900	92900	92900	92900	0
300	20241028	152000	66523000	92900	92900	92900	92900	0
301	20241028	151900	66523000	92900	92900	92900	92900	1
302	20241028	151800	66430100	92200	92200	92200	92200	0
303	20241028	151700	66430100	92200	92200	92200	92200	0
304	20241028	151600	66430100	92200	92200	92200	92200	0
305	20241028	151500	66430100	92200	92200	92200	92200	0
306	20241028	151400	66430100	92200	92200	92200	92200	0
307	20241028	151300	66430100	92200	92200	92200	92200	0
308	20241028	151200	66430100	92200	92200	92200	92200	0
309	20241028	151100	66430100	92200	92200	92200	92200	0
310	20241028	151000	66430100	92200	92200	92200	92200	1
311	20241028	150900	66337900	92200	92200	92200	92200	0
312	20241028	150800	66337900	92200	92200	92200	92200	0
313	20241028	150700	66337900	92200	92200	92200	92200	0
314	20241028	150600	66337900	92200	92200	92200	92200	0
315	20241028	150500	66337900	92200	92200	92200	92200	0
316	20241028	150400	66337900	92200	92200	92200	92200	0
317	20241028	150300	66337900	92200	92200	92200	92200	0
318	20241028	150200	66337900	92200	92200	92200	92200	0
319	20241028	150100	66337900	92200	92200	92200	92200	0
320	20241028	150000	66337900	92200	92200	92200	92200	0
321	20241028	145900	66337900	92200	92400	92400	92200	2
322	20241028	145800	66153300	92800	92300	92800	92300	2
323	20241028	145700	65968200	92300	92300	92300	92300	2
324	20241028	145600	65783600	92300	92300	92300	92300	2
325	20241028	145500	65599000	92200	92200	92200	92200	0
326	20241028	145400	65599000	92200	92200	92200	92200	1
327	20241028	145300	65506800	92200	92200	92200	92200	2
328	20241028	145200	65322400	92400	92400	92400	92400	1
329	20241028	145100	65230000	92400	92400	92400	92400	0
330	20241028	145000	65230000	92400	92600	92700	92400	3
331	20241028	144900	64952300	92500	92500	92500	92500	1
332	20241028	144800	64859800	92500	92500	92500	92500	1
333	20241028	144700	64767300	92500	92500	92500	92500	1
334	20241028	144600	64674800	92500	92500	92500	92500	0
335	20241028	144500	64674800	92500	92500	92500	92500	2
336	20241028	144400	64489800	92500	92500	92500	92500	0
337	20241028	144300	64489800	92500	92600	92600	92500	2
338	20241028	144200	64304700	92500	92500	92500	92500	1
339	20241028	144100	64212200	92600	92600	92600	92600	1
340	20241028	144000	64119600	92600	92600	92600	92600	1
341	20241028	143900	64027000	92600	92600	92600	92600	0
342	20241028	143800	64027000	92600	92600	92600	92600	1
343	20241028	143700	63934400	92600	92600	92600	92600	0
344	20241028	143600	63934400	92600	92700	92700	92600	2
345	20241028	143500	63749100	92600	92600	92600	92600	0
346	20241028	143400	63749100	92600	92600	92600	92600	1
347	20241028	143300	63656500	92500	92500	92500	92500	1
348	20241028	143200	63564000	92500	92500	92500	92500	0
349	20241028	143100	63564000	92500	92500	92500	92500	1
350	20241028	143000	63471500	92500	92500	92500	92500	0
351	20241028	142900	63471500	92500	92600	92600	92500	2
352	20241028	142800	63286400	92500	92500	92500	92500	0
353	20241028	142700	63286400	92500	92500	92500	92500	1
354	20241028	142600	63193900	92400	92400	92400	92400	1
355	20241028	142500	63101500	92400	92400	92400	92400	0
356	20241028	142400	63101500	92400	92400	92400	92400	1
357	20241028	142300	63009100	92400	92400	92400	92400	0
358	20241028	142200	63009100	92400	92400	92400	92400	1
359	20241028	142100	62916700	92400	92400	92400	92400	0
360	20241028	142000	62916700	92400	92400	92400	92400	1
361	20241028	141900	62824300	92300	92300	92300	92300	1
362	20241028	141800	62732000	92800	92800	92800	92800	5
363	20241028	141700	62268000	93500	92500	93500	92400	86
364	20241028	141600	54249000	92400	92500	92500	92400	6
365	20241028	141500	53694100	92400	92200	92400	92200	3
366	20241028	141400	53417200	92200	92200	92200	92200	0
367	20241028	141300	53417200	92200	92200	92200	92200	1
368	20241028	141200	53325000	92200	92200	92200	92200	0
369	20241028	141100	53325000	92200	92200	92200	92200	1
370	20241028	141000	53232800	92200	92200	92200	92200	0
371	20241028	140900	53232800	92200	92200	92200	92200	1
372	20241028	140800	53140600	92200	92200	92200	92200	1
373	20241028	140700	53048400	92200	92200	92200	92200	0
374	20241028	140600	53048400	92200	92300	92300	92200	2
375	20241028	140500	52863900	92200	92200	92200	92200	0
376	20241028	140400	52863900	92200	92200	92200	92200	1
377	20241028	140300	52771700	92200	92200	92200	92200	0
378	20241028	140200	52771700	92200	92400	92400	92200	3
379	20241028	140100	52494800	92400	92400	92400	92400	9
380	20241028	140000	51663200	92400	92400	92400	92400	0
381	20241028	135900	51663200	92400	92400	92400	92400	2
382	20241028	135800	51478400	92400	92400	92400	92400	0
383	20241028	135700	51478400	92400	92400	92400	92400	1
384	20241028	135600	51386000	92400	92400	92400	92400	0
385	20241028	135500	51386000	92400	92400	92400	92400	12
386	20241028	135400	50277200	92500	92500	92500	92500	3
387	20241028	135300	49999700	92500	92500	92500	92500	0
388	20241028	135200	49999700	92500	92500	92500	92500	1
389	20241028	135100	49907200	92500	92500	92500	92500	1
390	20241028	135000	49814700	92500	92500	92500	92500	1
391	20241028	134900	49722200	92500	92500	92500	92500	3
392	20241028	134800	49444700	92400	92400	92400	92400	2
393	20241028	134700	49259900	92400	92400	92400	92400	1
394	20241028	134600	49167500	92400	92400	92400	92400	0
395	20241028	134500	49167500	92400	92400	92400	92400	0
396	20241028	134400	49167500	92400	92400	92400	92400	2
397	20241028	134300	48982700	92400	92400	92400	92400	1
398	20241028	134200	48890300	92400	92400	92400	92400	0
399	20241028	134100	48890300	92400	92400	92400	92400	2
400	20241028	134000	48705500	92400	92400	92400	92400	1
401	20241028	133900	48613100	92400	92400	92400	92400	1
402	20241028	133800	48520700	92400	92400	92400	92400	1
403	20241028	133700	48428300	92400	92400	92400	92400	2
404	20241028	133600	48243500	92400	92400	92400	92400	1
405	20241028	133500	48151100	92400	92400	92400	92400	1
406	20241028	133400	48058700	92200	92300	92300	92200	2
407	20241028	133300	47874200	92300	92300	92300	92300	1
408	20241028	133200	47781900	92200	92200	92200	92200	1
409	20241028	133100	47689700	92200	92200	92200	92200	1
410	20241028	133000	47597500	92100	92100	92100	92100	2
411	20241028	132900	47413300	92100	92100	92100	92100	1
412	20241028	132800	47321200	92100	92100	92100	92100	0
413	20241028	132700	47321200	92100	92100	92100	92100	1
414	20241028	132600	47229100	92100	92100	92100	92100	0
415	20241028	132500	47229100	92100	92100	92100	92100	1
416	20241028	132400	47137000	92100	92100	92100	92100	0
417	20241028	132300	47137000	92100	92200	92200	92100	2
418	20241028	132200	46952700	92200	92100	92200	92100	9
419	20241028	132100	46123000	92100	92100	92100	92100	0
420	20241028	132000	46123000	92100	92100	92100	92100	0
421	20241028	131900	46123000	92100	92100	92100	92100	2
422	20241028	131800	45938800	92100	92100	92100	92100	1
423	20241028	131700	45846700	92100	92100	92100	92100	0
424	20241028	131600	45846700	92100	92100	92100	92100	2
425	20241028	131500	45662500	92100	92100	92100	92100	1
426	20241028	131400	45570400	92100	92100	92100	92100	0
427	20241028	131300	45570400	92100	92100	92100	92100	0
428	20241028	131200	45570400	92100	92100	92100	92100	2
429	20241028	131100	45386200	92100	92100	92100	92100	1
430	20241028	131000	45294100	92100	92100	92100	92100	0
431	20241028	130900	45294100	92100	92100	92100	92100	2
432	20241028	130800	45109900	92100	92100	92100	92100	0
433	20241028	130700	45109900	92100	92100	92100	92100	1
434	20241028	130600	45017800	92100	92100	92100	92100	0
435	20241028	130500	45017800	92100	92100	92100	92100	5
436	20241028	130400	44557300	92100	92100	92100	92100	1
437	20241028	130300	44465200	92100	92100	92100	92100	0
438	20241028	130200	44465200	92100	92100	92100	92100	1
439	20241028	130100	44373100	92100	92100	92100	92100	1
440	20241028	130000	44281000	92100	92100	92100	92100	1
441	20241028	125900	44188900	92100	92100	92100	92100	0
442	20241028	125800	44188900	92100	92100	92100	92100	2
443	20241028	125700	44004700	92100	92100	92100	92100	1
444	20241028	125600	43912600	92100	92100	92100	92100	0
445	20241028	125500	43912600	92100	92100	92100	92100	0
446	20241028	125400	43912600	92100	92100	92100	92100	2
447	20241028	125300	43728400	92100	92100	92100	92100	1
448	20241028	125200	43636300	92100	92100	92100	92100	0
449	20241028	125100	43636300	92100	92100	92100	92100	2
450	20241028	125000	43452100	92100	92100	92100	92100	1
451	20241028	124900	43360000	92200	92200	92200	92200	1
452	20241028	124800	43267800	92200	92200	92200	92200	2
453	20241028	124700	43083400	92100	92100	92100	92100	4
454	20241028	124600	42715000	92100	92100	92100	92100	1
455	20241028	124500	42622900	92100	92100	92100	92100	0
456	20241028	124400	42622900	92100	92100	92100	92100	2
457	20241028	124300	42438700	92100	92100	92100	92100	1
458	20241028	124200	42346600	92100	92100	92100	92100	0
459	20241028	124100	42346600	92100	92100	92100	92100	0
460	20241028	124000	42346600	92100	92100	92100	92100	2
461	20241028	123900	42162400	92100	92100	92100	92100	4
462	20241028	123800	41794000	92100	92100	92100	92100	0
463	20241028	123700	41794000	92100	92000	92100	92000	2
464	20241028	123600	41609900	92000	92000	92000	92000	2
465	20241028	123500	41425900	92000	92000	92000	92000	0
466	20241028	123400	41425900	92000	92000	92000	92000	0
467	20241028	123300	41425900	92000	92000	92000	92000	2
468	20241028	123200	41241900	92000	92100	92100	92000	2
469	20241028	123100	41057800	92100	92100	92100	92100	1
470	20241028	123000	40965700	92100	92100	92100	92100	3
471	20241028	122900	40689400	92000	92000	92000	92000	2
472	20241028	122800	40505400	92000	92000	92000	92000	1
473	20241028	122700	40413400	92000	92000	92000	92000	0
474	20241028	122600	40413400	92000	92000	92000	92000	2
475	20241028	122500	40229400	92000	92000	92000	92000	1
476	20241028	122400	40137400	92000	92000	92000	92000	0
477	20241028	122300	40137400	92000	92000	92000	92000	0
478	20241028	122200	40137400	92000	92000	92000	92000	2
479	20241028	122100	39953400	92000	92000	92000	92000	1
480	20241028	122000	39861400	92000	92000	92000	92000	0
481	20241028	121900	39861400	92000	92000	92000	92000	2
482	20241028	121800	39677400	92000	92000	92000	92000	1
483	20241028	121700	39585400	92000	92000	92000	92000	0
484	20241028	121600	39585400	92000	92000	92000	92000	0
485	20241028	121500	39585400	92000	92000	92000	92000	2
486	20241028	121400	39401400	92000	92000	92000	92000	1
487	20241028	121300	39309400	92000	92000	92000	92000	1
488	20241028	121200	39217400	92000	92000	92000	92000	1
489	20241028	121100	39125400	92000	92000	92000	92000	2
490	20241028	121000	38941400	92000	92000	92000	92000	17
491	20241028	120900	37377400	91900	91900	91900	91900	1
492	20241028	120800	37285500	91800	91800	91800	91800	2
493	20241028	120700	37101900	91800	91800	91800	91800	2
494	20241028	120600	36918300	91700	91700	91700	91700	0
495	20241028	120500	36918300	91700	91700	91700	91700	0
496	20241028	120400	36918300	91700	91700	91700	91700	3
497	20241028	120300	36643200	91700	91700	91700	91700	0
498	20241028	120200	36643200	91700	91700	91700	91700	0
499	20241028	120100	36643200	91700	91700	91700	91700	2
500	20241028	120000	36459800	91700	91700	91700	91700	1
501	20241028	115900	36368100	91700	91700	91700	91700	0
502	20241028	115800	36368100	91700	91700	91700	91700	0
503	20241028	115700	36368100	91700	91700	91700	91700	2
504	20241028	115600	36184700	91700	91700	91700	91700	1
505	20241028	115500	36093000	91700	91700	91700	91700	1
506	20241028	115400	36001300	91700	91700	91700	91700	1
507	20241028	115300	35909600	91700	91700	91700	91700	1
508	20241028	115200	35817900	91700	91700	91700	91700	20
509	20241028	115100	33983900	91700	91700	91700	91700	0
510	20241028	115000	33983900	91700	91700	91700	91700	21
511	20241028	114900	32058200	91700	91700	91700	91700	1
512	20241028	114800	31966500	91700	91700	91700	91700	0
513	20241028	114700	31966500	91700	91700	91700	91700	1
514	20241028	114600	31874800	91700	91700	91700	91700	1
515	20241028	114500	31783100	91700	91700	91700	91700	0
516	20241028	114400	31783100	91700	91700	91700	91700	0
517	20241028	114300	31783100	91700	92000	92000	91700	2
518	20241028	114200	31599400	92000	92000	92000	92000	6
519	20241028	114100	31047400	92000	92000	92000	92000	0
520	20241028	114000	31047400	92000	92000	92000	92000	5
521	20241028	113900	30587400	92000	92000	92000	92000	3
522	20241028	113800	30311400	92000	92000	92000	92000	0
523	20241028	113700	30311400	92000	92000	92000	92000	0
524	20241028	113600	30311400	92000	92000	92000	92000	2
525	20241028	113500	30127400	92000	92000	92000	92000	1
526	20241028	113400	30035400	92000	92000	92000	92000	0
527	20241028	113300	30035400	92000	92000	92000	92000	0
528	20241028	113200	30035400	92000	92000	92000	92000	3
529	20241028	113100	29759400	92000	92000	92000	92000	0
530	20241028	113000	29759400	92000	92000	92000	92000	0
531	20241028	112900	29759400	92000	92000	92000	92000	2
532	20241028	112800	29575400	92000	92000	92000	92000	28
533	20241028	112700	26999400	92000	92000	92000	92000	0
534	20241028	112600	26999400	92000	92000	92000	92000	0
535	20241028	112500	26999400	92000	92000	92000	92000	2
536	20241028	112400	26815400	92100	92100	92100	92100	8
537	20241028	112300	26078600	92100	92100	92100	92100	0
538	20241028	112200	26078600	92100	92100	92100	92100	2
539	20241028	112100	25894400	92100	92100	92100	92100	1
540	20241028	112000	25802300	92100	92100	92100	92100	0
541	20241028	111900	25802300	92100	92100	92100	92100	0
542	20241028	111800	25802300	92100	92100	92100	92100	2
543	20241028	111700	25618100	92100	92100	92100	92100	1
544	20241028	111600	25526000	92100	92100	92100	92100	1
545	20241028	111500	25433900	92000	92000	92000	92000	2
546	20241028	111400	25249900	92000	92000	92000	92000	3
547	20241028	111300	24973900	92000	92000	92000	92000	0
548	20241028	111200	24973900	92000	92000	92000	92000	0
549	20241028	111100	24973900	92000	92000	92000	92000	2
550	20241028	111000	24789900	92000	92000	92000	92000	1
551	20241028	110900	24697900	92000	92000	92000	92000	0
552	20241028	110800	24697900	92000	92000	92000	92000	0
553	20241028	110700	24697900	92000	92000	92000	92000	2
554	20241028	110600	24513900	92000	92000	92000	92000	0
555	20241028	110500	24513900	92000	92000	92000	92000	0
556	20241028	110400	24513900	92000	92100	92100	92000	2
557	20241028	110300	24329800	92100	92100	92100	92100	4
558	20241028	110200	23961400	92100	92100	92100	92100	0
559	20241028	110100	23961400	92100	92100	92100	92100	0
560	20241028	110000	23961400	92100	92100	92100	92100	3
561	20241028	105900	23685100	92100	92100	92100	92100	0
562	20241028	105800	23685100	92100	92100	92100	92100	1
563	20241028	105700	23593000	92100	92100	92100	92100	2
564	20241028	105600	23408800	92100	92100	92100	92100	1
565	20241028	105500	23316700	92100	92100	92100	92100	5
566	20241028	105400	22856200	92100	92100	92100	92100	0
567	20241028	105300	22856200	92100	92100	92100	92100	3
568	20241028	105200	22579900	92100	92100	92100	92100	0
569	20241028	105100	22579900	92100	92100	92100	92100	0
570	20241028	105000	22579900	92100	92100	92100	92100	0
571	20241028	104900	22579900	92100	92100	92100	92100	3
572	20241028	104800	22303600	92100	92100	92100	92100	0
573	20241028	104700	22303600	92100	92100	92100	92100	0
574	20241028	104600	22303600	92100	92100	92100	92100	2
575	20241028	104500	22119400	92100	92200	92200	92100	2
576	20241028	104400	21935100	92200	92200	92200	92200	1
577	20241028	104300	21842900	92100	92100	92100	92100	0
578	20241028	104200	21842900	92100	92100	92100	92100	3
579	20241028	104100	21566600	92100	92100	92100	92100	0
580	20241028	104000	21566600	92100	92100	92100	92100	0
581	20241028	103900	21566600	92100	92100	92100	92100	2
582	20241028	103800	21382400	92100	92200	92200	92100	3
583	20241028	103700	21105900	92100	92100	92100	92100	0
584	20241028	103600	21105900	92100	92100	92100	92100	1
585	20241028	103500	21013800	92000	92000	92000	92000	3
586	20241028	103400	20737800	92000	92000	92000	92000	0
587	20241028	103300	20737800	92000	92000	92000	92000	0
588	20241028	103200	20737800	92000	92000	92000	92000	8
589	20241028	103100	20001800	92000	92100	92100	92000	2
590	20241028	103000	19817700	92100	92100	92100	92100	1
591	20241028	102900	19725600	92100	92100	92100	92100	2
592	20241028	102800	19541400	92000	92000	92000	92000	3
593	20241028	102700	19265400	92000	92000	92000	92000	0
594	20241028	102600	19265400	92000	92000	92000	92000	0
595	20241028	102500	19265400	92000	92000	92000	92000	0
596	20241028	102400	19265400	92000	92000	92000	92000	3
597	20241028	102300	18989400	92000	92000	92000	92000	0
598	20241028	102200	18989400	92000	92000	92000	92000	0
599	20241028	102100	18989400	92000	92000	92000	92000	3
600	20241028	102000	18713400	92000	92000	92000	92000	0
601	20241028	101900	18713400	92000	92000	92000	92000	0
602	20241028	101800	18713400	92000	92000	92000	92000	0
603	20241028	101700	18713400	92000	92000	92000	92000	3
604	20241028	101600	18437400	92000	92000	92000	92000	9
605	20241028	101500	17609400	92000	92000	92000	92000	1
606	20241028	101400	17517400	92000	92000	92000	92000	3
607	20241028	101300	17241400	92000	92000	92000	92000	0
608	20241028	101200	17241400	92000	92000	92000	92000	0
609	20241028	101100	17241400	92000	92000	92000	92000	0
610	20241028	101000	17241400	92000	92000	92000	92000	3
611	20241028	100900	16965400	92100	92100	92100	92100	1
612	20241028	100800	16873300	92000	92000	92000	92000	0
613	20241028	100700	16873300	92000	92000	92000	92000	2
614	20241028	100600	16689300	92000	92000	92000	92000	1
615	20241028	100500	16597300	92000	92000	92000	92000	0
616	20241028	100400	16597300	92000	92000	92000	92000	1
617	20241028	100300	16505300	92000	92000	92000	92000	3
618	20241028	100200	16229300	92200	92200	92200	92200	1
619	20241028	100100	16137100	92200	92200	92200	92200	2
620	20241028	100000	15952700	92200	92200	92200	92200	1
621	20241028	095900	15860500	91600	91600	91600	91600	3
622	20241028	095800	15585700	91600	92200	92200	91600	2
623	20241028	095700	15401900	92200	92200	92200	92200	1
624	20241028	095600	15309700	91600	92000	92000	91600	3
625	20241028	095500	15034100	92000	92000	92000	92000	0
626	20241028	095400	15034100	92000	91900	92000	91900	5
627	20241028	095300	14574200	91600	91600	91600	91600	0
628	20241028	095200	14574200	91600	91700	91700	91600	3
629	20241028	095100	14299200	91600	91600	91600	91600	0
630	20241028	095000	14299200	91600	91600	91600	91600	0
631	20241028	094900	14299200	91600	91600	91600	91600	3
632	20241028	094800	14024400	91500	91500	91500	91500	0
633	20241028	094700	14024400	91500	91500	91500	91500	0
634	20241028	094600	14024400	91500	91500	91500	91500	10
635	20241028	094500	13109400	91500	91700	91700	91500	3
636	20241028	094400	12834600	91500	91500	91500	91500	0
637	20241028	094300	12834600	91500	91500	91500	91500	0
638	20241028	094200	12834600	91500	91500	91500	91500	3
639	20241028	094100	12560100	91500	91500	91500	91500	15
640	20241028	094000	11187600	91500	91500	91500	91500	0
641	20241028	093900	11187600	91500	91500	91500	91500	13
642	20241028	093800	9998100	91500	91800	91800	91500	4
643	20241028	093700	9631800	91500	91500	91500	91500	0
644	20241028	093600	9631800	91500	91500	91500	91500	0
645	20241028	093500	9631800	91500	91500	91500	91500	0
646	20241028	093400	9631800	91500	91500	91500	91500	3
647	20241028	093300	9357300	91500	91500	91500	91500	0
648	20241028	093200	9357300	91500	91500	91500	91500	0
649	20241028	093100	9357300	91500	91500	91500	91500	3
650	20241028	093000	9082800	91400	91400	91400	91400	0
651	20241028	092900	9082800	91400	91400	91400	91400	0
652	20241028	092800	9082800	91400	91400	91400	91400	0
653	20241028	092700	9082800	91400	91300	91400	91300	2
654	20241028	092600	8900100	91100	91100	91100	91100	0
655	20241028	092500	8900100	91100	91100	91100	91100	0
656	20241028	092400	8900100	91100	92200	92200	91100	59
657	20241028	092300	3505400	92200	92200	92200	92200	0
658	20241028	092200	3505400	92200	92200	92200	92200	0
659	20241028	092100	3505400	92200	92200	92200	92200	0
660	20241028	092000	3505400	92200	92200	92200	92200	2
661	20241028	091900	3321000	92200	92200	92200	92200	24
662	20241028	091800	1108200	92200	92200	92200	92200	0
663	20241028	091700	1108200	92200	92200	92200	92200	2
664	20241028	091600	923800	92200	92200	92200	92200	0
665	20241028	091500	923800	92200	92200	92200	92200	0
666	20241028	091400	923800	92200	92200	92200	92200	0
667	20241028	091300	923800	92200	92200	92200	92200	2
668	20241028	091200	739400	92200	92200	92200	92200	0
669	20241028	091100	739400	92200	92200	92200	92200	0
670	20241028	091000	739400	92200	92200	92200	92200	2
671	20241028	090900	555000	92200	93100	93100	92200	3
672	20241028	090800	276600	92200	92200	92200	92200	0
673	20241028	090700	276600	92200	92200	92200	92200	0
674	20241028	090600	276600	92200	92200	92200	92200	0
675	20241028	090500	276600	92200	92200	92200	92200	2
676	20241028	090400	92200	92200	92200	92200	92200	0
677	20241028	090300	92200	92200	92200	92200	92200	0
678	20241028	090200	92200	92200	92200	92200	92200	0
679	20241028	090100	92200	92200	92200	92200	92200	0
680	20241028	090000	92200	92200	92200	92200	92200	1