KissMeData/009970/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185400	437574500	88600	88600	88600	88600	218
3	20241011	185300	437574500	88600	88600	88600	88600	0
4	20241011	185200	437574500	88600	88600	88600	88600	0
5	20241011	185100	437574500	88600	88600	88600	88600	0
6	20241011	185000	437574500	88600	88600	88600	88600	0
7	20241011	184900	437574500	88600	88600	88600	88600	0
8	20241011	184800	437574500	88600	88600	88600	88600	0
9	20241011	184700	437574500	88600	88600	88600	88600	0
10	20241011	184600	437574500	88600	88600	88600	88600	0
11	20241011	184500	437574500	88600	88600	88600	88600	0
12	20241011	184400	437574500	88600	88600	88600	88600	0
13	20241011	184300	437574500	88600	88600	88600	88600	0
14	20241011	184200	437574500	88600	88600	88600	88600	0
15	20241011	184100	437574500	88600	88600	88600	88600	0
16	20241011	184000	437574500	88600	88600	88600	88600	0
17	20241011	183900	437574500	88600	88600	88600	88600	0
18	20241011	183800	437574500	88600	88600	88600	88600	0
19	20241011	183700	437574500	88600	88600	88600	88600	0
20	20241011	183600	437574500	88600	88600	88600	88600	0
21	20241011	183500	437574500	88600	88600	88600	88600	0
22	20241011	183400	437574500	88600	88600	88600	88600	0
23	20241011	183300	437574500	88600	88600	88600	88600	0
24	20241011	183200	437574500	88600	88600	88600	88600	0
25	20241011	183100	437574500	88600	88600	88600	88600	0
26	20241011	183000	437574500	88600	88600	88600	88600	0
27	20241011	182900	437574500	88600	88600	88600	88600	0
28	20241011	182800	437574500	88600	88600	88600	88600	0
29	20241011	182700	437574500	88600	88600	88600	88600	0
30	20241011	182600	437574500	88600	88600	88600	88600	0
31	20241011	182500	437574500	88600	88600	88600	88600	0
32	20241011	182400	437574500	88600	88600	88600	88600	218
33	20241011	182300	437574500	88600	88600	88600	88600	0
34	20241011	182200	437574500	88600	88600	88600	88600	0
35	20241011	182100	437574500	88600	88600	88600	88600	0
36	20241011	182000	437574500	88600	88600	88600	88600	0
37	20241011	181900	437574500	88600	88600	88600	88600	0
38	20241011	181800	437574500	88600	88600	88600	88600	0
39	20241011	181700	437574500	88600	88600	88600	88600	0
40	20241011	181600	437574500	88600	88600	88600	88600	0
41	20241011	181500	437574500	88600	88600	88600	88600	0
42	20241011	181400	437574500	88600	88600	88600	88600	0
43	20241011	181300	437574500	88600	88600	88600	88600	0
44	20241011	181200	437574500	88600	88600	88600	88600	0
45	20241011	181100	437574500	88600	88600	88600	88600	0
46	20241011	181000	437574500	88600	88600	88600	88600	0
47	20241011	180900	437574500	88600	88600	88600	88600	0
48	20241011	180800	437574500	88600	88600	88600	88600	0
49	20241011	180700	437574500	88600	88600	88600	88600	0
50	20241011	180600	437574500	88600	88600	88600	88600	0
51	20241011	180500	437574500	88600	88600	88600	88600	0
52	20241011	180400	437574500	88600	88600	88600	88600	0
53	20241011	180300	437574500	88600	88600	88600	88600	0
54	20241011	180200	437574500	88600	88600	88600	88600	0
55	20241011	180100	437574500	88600	88600	88600	88600	0
56	20241011	180000	437574500	88600	88600	88600	88600	0
57	20241011	175900	437574500	88600	88600	88600	88600	0
58	20241011	175800	437574500	88600	88600	88600	88600	0
59	20241011	175700	437574500	88600	88600	88600	88600	0
60	20241011	175600	437574500	88600	88600	88600	88600	0
61	20241011	175500	437574500	88600	88600	88600	88600	0
62	20241011	175400	437574500	88600	88600	88600	88600	218
63	20241011	175300	437574500	88600	88600	88600	88600	0
64	20241011	175200	437574500	88600	88600	88600	88600	0
65	20241011	175100	437574500	88600	88600	88600	88600	0
66	20241011	175000	437574500	88600	88600	88600	88600	0
67	20241011	174900	437574500	88600	88600	88600	88600	0
68	20241011	174800	437574500	88600	88600	88600	88600	0
69	20241011	174700	437574500	88600	88600	88600	88600	0
70	20241011	174600	437574500	88600	88600	88600	88600	0
71	20241011	174500	437574500	88600	88600	88600	88600	0
72	20241011	174400	437574500	88600	88600	88600	88600	0
73	20241011	174300	437574500	88600	88600	88600	88600	0
74	20241011	174200	437574500	88600	88600	88600	88600	0
75	20241011	174100	437574500	88600	88600	88600	88600	0
76	20241011	174000	437574500	88600	88600	88600	88600	0
77	20241011	173900	437574500	88600	88600	88600	88600	0
78	20241011	173800	437574500	88600	88600	88600	88600	0
79	20241011	173700	437574500	88600	88600	88600	88600	0
80	20241011	173600	437574500	88600	88600	88600	88600	0
81	20241011	173500	437574500	88600	88600	88600	88600	0
82	20241011	173400	437574500	88600	88600	88600	88600	0
83	20241011	173300	437574500	88600	88600	88600	88600	0
84	20241011	173200	437574500	88600	88600	88600	88600	0
85	20241011	173100	437574500	88600	88600	88600	88600	0
86	20241011	173000	437574500	88600	88600	88600	88600	0
87	20241011	172900	437574500	88600	88600	88600	88600	0
88	20241011	172800	437574500	88600	88600	88600	88600	0
89	20241011	172700	437574500	88600	88600	88600	88600	0
90	20241011	172600	437574500	88600	88600	88600	88600	0
91	20241011	172500	437574500	88600	88600	88600	88600	0
92	20241011	172400	437574500	88600	88600	88600	88600	218
93	20241011	172300	437574500	88600	88600	88600	88600	0
94	20241011	172200	437574500	88600	88600	88600	88600	0
95	20241011	172100	437574500	88600	88600	88600	88600	0
96	20241011	172000	437574500	88600	88600	88600	88600	0
97	20241011	171900	437574500	88600	88600	88600	88600	0
98	20241011	171800	437574500	88600	88600	88600	88600	0
99	20241011	171700	437574500	88600	88600	88600	88600	0
100	20241011	171600	437574500	88600	88600	88600	88600	0
101	20241011	171500	437574500	88600	88600	88600	88600	0
102	20241011	171400	437574500	88600	88600	88600	88600	0
103	20241011	171300	437574500	88600	88600	88600	88600	0
104	20241011	171200	437574500	88600	88600	88600	88600	0
105	20241011	171100	437574500	88600	88600	88600	88600	0
106	20241011	171000	437574500	88600	88600	88600	88600	0
107	20241011	170900	437574500	88600	88600	88600	88600	0
108	20241011	170800	437574500	88600	88600	88600	88600	0
109	20241011	170700	437574500	88600	88600	88600	88600	0
110	20241011	170600	437574500	88600	88600	88600	88600	0
111	20241011	170500	437574500	88600	88600	88600	88600	0
112	20241011	170400	437574500	88600	88600	88600	88600	0
113	20241011	170300	437574500	88600	88600	88600	88600	0
114	20241011	170200	437574500	88600	88600	88600	88600	0
115	20241011	170100	437574500	88600	88600	88600	88600	0
116	20241011	170000	437574500	88600	88600	88600	88600	0
117	20241011	165900	437574500	88600	88600	88600	88600	0
118	20241011	165800	437574500	88600	88600	88600	88600	0
119	20241011	165700	437574500	88600	88600	88600	88600	0
120	20241011	165600	437574500	88600	88600	88600	88600	0
121	20241011	165500	437574500	88600	88600	88600	88600	0
122	20241011	165400	437574500	88600	88600	88600	88600	218
123	20241011	165300	437574500	88600	88600	88600	88600	0
124	20241011	165200	437574500	88600	88600	88600	88600	0
125	20241011	165100	437574500	88600	88600	88600	88600	0
126	20241011	165000	437574500	88600	88600	88600	88600	0
127	20241011	164900	437574500	88600	88600	88600	88600	0
128	20241011	164800	437574500	88600	88600	88600	88600	0
129	20241011	164700	437574500	88600	88600	88600	88600	0
130	20241011	164600	437574500	88600	88600	88600	88600	0
131	20241011	164500	437574500	88600	88600	88600	88600	0
132	20241011	164400	437574500	88600	88600	88600	88600	0
133	20241011	164300	437574500	88600	88600	88600	88600	0
134	20241011	164200	437574500	88600	88600	88600	88600	0
135	20241011	164100	437574500	88600	88600	88600	88600	0
136	20241011	164000	437574500	88600	88600	88600	88600	0
137	20241011	163900	437574500	88600	88600	88600	88600	0
138	20241011	163800	437574500	88600	88600	88600	88600	0
139	20241011	163700	437574500	88600	88600	88600	88600	0
140	20241011	163600	437574500	88600	88600	88600	88600	0
141	20241011	163500	437574500	88600	88600	88600	88600	0
142	20241011	163400	437574500	88600	88600	88600	88600	0
143	20241011	163300	437574500	88600	88600	88600	88600	0
144	20241011	163200	437574500	88600	88600	88600	88600	0
145	20241011	163100	437574500	88600	88600	88600	88600	0
146	20241011	163000	437574500	88600	88600	88600	88600	0
147	20241011	162900	437574500	88600	88600	88600	88600	0
148	20241011	162800	437574500	88600	88600	88600	88600	0
149	20241011	162700	437574500	88600	88600	88600	88600	0
150	20241011	162600	437574500	88600	88600	88600	88600	0
151	20241011	162500	437574500	88600	88600	88600	88600	0
152	20241011	162400	437574500	88600	88600	88600	88600	218
153	20241011	162300	437574500	88600	88600	88600	88600	0
154	20241011	162200	437574500	88600	88600	88600	88600	0
155	20241011	162100	437574500	88600	88600	88600	88600	0
156	20241011	162000	437574500	88600	88600	88600	88600	0
157	20241011	161900	437574500	88600	88600	88600	88600	0
158	20241011	161800	437574500	88600	88600	88600	88600	0
159	20241011	161700	437574500	88600	88600	88600	88600	0
160	20241011	161600	437574500	88600	88600	88600	88600	0
161	20241011	161500	437574500	88600	88600	88600	88600	0
162	20241011	161400	437574500	88600	88600	88600	88600	0
163	20241011	161300	437574500	88600	88600	88600	88600	0
164	20241011	161200	437574500	88600	88600	88600	88600	0
165	20241011	161100	437574500	88600	88600	88600	88600	0
166	20241011	161000	437574500	88600	88600	88600	88600	0
167	20241011	160900	437574500	88600	88600	88600	88600	0
168	20241011	160800	437574500	88600	88600	88600	88600	0
169	20241011	160700	437574500	88600	88600	88600	88600	0
170	20241011	160600	437574500	88600	88600	88600	88600	0
171	20241011	160500	437574500	88600	88600	88600	88600	0
172	20241011	160400	437574500	88600	88600	88600	88600	0
173	20241011	160300	437574500	88600	88600	88600	88600	0
174	20241011	160200	437574500	88600	88600	88600	88600	0
175	20241011	160100	437574500	88600	88600	88600	88600	0
176	20241011	160000	437574500	88600	88600	88600	88600	0
177	20241011	155900	437574500	88600	88600	88600	88600	0
178	20241011	155800	437574500	88600	88600	88600	88600	0
179	20241011	155700	437574500	88600	88600	88600	88600	0
180	20241011	155600	437574500	88600	88600	88600	88600	0
181	20241011	155500	437574500	88600	88600	88600	88600	0
182	20241011	155400	437574500	88600	88600	88600	88600	218
183	20241011	155300	437574500	88600	88600	88600	88600	0
184	20241011	155200	437574500	88600	88600	88600	88600	0
185	20241011	155100	437574500	88600	88600	88600	88600	0
186	20241011	155000	437574500	88600	88600	88600	88600	0
187	20241011	154900	437574500	88600	88600	88600	88600	0
188	20241011	154800	437574500	88600	88600	88600	88600	0
189	20241011	154700	437574500	88600	88600	88600	88600	0
190	20241011	154600	437574500	88600	88600	88600	88600	0
191	20241011	154500	437574500	88600	88600	88600	88600	0
192	20241011	154400	437574500	88600	88600	88600	88600	0
193	20241011	154300	437574500	88600	88600	88600	88600	0
194	20241011	154200	437574500	88600	88600	88600	88600	0
195	20241011	154100	437574500	88600	88600	88600	88600	0
196	20241011	154000	437574500	88600	88600	88600	88600	0
197	20241011	153900	437574500	88600	88600	88600	88600	0
198	20241011	153800	437574500	88600	88600	88600	88600	0
199	20241011	153700	437574500	88600	88600	88600	88600	0
200	20241011	153600	437574500	88600	88600	88600	88600	0
201	20241011	153500	437574500	88600	88600	88600	88600	0
202	20241011	153400	437574500	88600	88600	88600	88600	0
203	20241011	153300	437574500	88600	88600	88600	88600	0
204	20241011	153200	437574500	88600	88600	88600	88600	0
205	20241011	153100	437574500	88600	88600	88600	88600	0
206	20241011	153000	437574500	88600	88600	88600	88600	218
207	20241011	152900	418259700	88500	88500	88500	88500	0
208	20241011	152800	418259700	88500	88500	88500	88500	0
209	20241011	152700	418259700	88500	88500	88500	88500	0
210	20241011	152600	418259700	88500	88500	88500	88500	0
211	20241011	152500	418259700	88500	88500	88500	88500	0
212	20241011	152400	418259700	88500	88500	88500	88500	0
213	20241011	152300	418259700	88500	88500	88500	88500	0
214	20241011	152200	418259700	88500	88500	88500	88500	0
215	20241011	152100	418259700	88500	88500	88500	88500	0
216	20241011	152000	418259700	88500	88500	88500	88500	0
217	20241011	151900	418259700	88500	88500	88500	88200	23
218	20241011	151800	416224800	88300	88500	88500	88300	42
219	20241011	151700	412509700	88500	88500	88500	88500	6
220	20241011	151600	411978700	88500	88500	88500	88500	21
221	20241011	151500	410120200	88500	88500	88500	88500	6
222	20241011	151400	409589200	88400	88400	88500	88400	13
223	20241011	151300	408439700	88500	88400	88500	88400	6
224	20241011	151200	407908900	88500	88500	88500	88500	12
225	20241011	151100	406846900	88500	88500	88500	88500	19
226	20241011	151000	405165400	88500	88500	88500	88500	0
227	20241011	150900	405165400	88500	88500	88500	88500	8
228	20241011	150800	404457400	88500	88500	88500	88500	6
229	20241011	150700	403926400	88400	88400	88400	88400	0
230	20241011	150600	403926400	88400	88400	88400	88400	0
231	20241011	150500	403926400	88400	88400	88400	88400	0
232	20241011	150400	403926400	88400	88500	88500	88400	7
233	20241011	150300	403307300	88400	88400	88400	88400	5
234	20241011	150200	402865300	88400	88400	88400	88400	0
235	20241011	150100	402865300	88400	88200	88400	88200	11
236	20241011	150000	401894900	88200	88200	88200	88200	1
237	20241011	145900	401806700	88200	88300	88300	88200	3
238	20241011	145800	401542000	88300	88200	88300	88200	8
239	20241011	145700	400835700	88200	88200	88200	88200	1
240	20241011	145600	400747500	88200	88400	88400	88200	249
241	20241011	145500	378762300	88300	88400	88500	88300	45
242	20241011	145400	374784100	88400	88300	88400	88300	2
243	20241011	145300	374607400	88400	88500	88500	88300	11
244	20241011	145200	373634400	88500	88400	88500	88400	64
245	20241011	145100	367976000	88300	88400	88500	88300	90
246	20241011	145000	360019800	88300	88300	88300	88300	1
247	20241011	144900	359931500	88400	88300	88400	88300	4
248	20241011	144800	359578200	88400	88300	88400	88300	5
249	20241011	144700	359136400	88400	88300	88400	88300	44
250	20241011	144600	355249900	88400	88300	88400	88300	6
251	20241011	144500	354719600	88300	88300	88300	88300	0
252	20241011	144400	354719600	88300	88300	88400	88300	8
253	20241011	144300	354012600	88400	88400	88400	88300	32
254	20241011	144200	351186300	88300	88400	88400	88300	7
255	20241011	144100	350567900	88300	88300	88300	88300	0
256	20241011	144000	350567900	88300	88300	88300	88300	2
257	20241011	143900	350391300	88300	88300	88300	88300	5
258	20241011	143800	349949800	88300	88300	88300	88300	4
259	20241011	143700	349596600	88400	88300	88400	88300	8
260	20241011	143600	348889700	88300	88400	88400	88300	12
261	20241011	143500	347829100	88400	88300	88400	88300	10
262	20241011	143400	346945900	88400	88300	88400	88300	28
263	20241011	143300	344472700	88400	88400	88400	88400	0
264	20241011	143200	344472700	88400	88400	88400	88300	9
265	20241011	143100	343677400	88300	88300	88300	88300	17
266	20241011	143000	342176300	88300	88300	88300	88300	2
267	20241011	142900	341999700	88300	88400	88400	88300	42
268	20241011	142800	338291000	88400	88300	88400	88300	3
269	20241011	142700	338026000	88300	88400	88400	88300	11
270	20241011	142600	337054600	88400	88300	88400	88300	4
271	20241011	142500	336701300	88400	88400	88400	88400	0
272	20241011	142400	336701300	88400	88300	88400	88300	13
273	20241011	142300	335552200	88300	88300	88300	88300	1
274	20241011	142200	335463900	88300	88300	88400	88300	3
275	20241011	142100	335198900	88300	88300	88400	88300	6
276	20241011	142000	334668800	88300	88300	88300	88300	1
277	20241011	141900	334580500	88300	88400	88400	88300	10
278	20241011	141800	333696600	88300	88300	88300	88300	2
279	20241011	141700	333520000	88300	88400	88400	88300	13
280	20241011	141600	332370900	88300	88400	88400	88300	4
281	20241011	141500	332017500	88300	88300	88300	88300	1
282	20241011	141400	331929200	88400	88400	88400	88300	7
283	20241011	141300	331310500	88400	88300	88400	88300	4
284	20241011	141200	330957000	88300	88300	88300	88300	6
285	20241011	141100	330427200	88300	88300	88300	88300	1
286	20241011	141000	330338900	88300	88300	88300	88300	2
287	20241011	140900	330162300	88300	88300	88300	88300	1
288	20241011	140800	330074000	88300	88400	88400	88300	3
289	20241011	140700	329809000	88400	88300	88400	88300	4
290	20241011	140600	329455500	88300	88400	88400	88300	11
291	20241011	140500	328483200	88300	88300	88300	88300	3
292	20241011	140400	328218300	88300	88300	88300	88300	2
293	20241011	140300	328041700	88300	88300	88300	88300	0
294	20241011	140200	328041700	88300	88300	88300	88300	2
295	20241011	140100	327865100	88400	88300	88400	88300	3
296	20241011	140000	327600100	88300	88300	88400	88300	11
297	20241011	135900	326628000	88300	88300	88400	88300	10
298	20241011	135800	325744200	88300	88300	88300	88300	26
299	20241011	135700	323448400	88300	88300	88300	88300	2
300	20241011	135600	323271800	88300	88300	88300	88300	1
301	20241011	135500	323183500	88300	88300	88300	88300	3
302	20241011	135400	322918600	88300	88300	88300	88300	2
303	20241011	135300	322742000	88300	88300	88300	88300	4
304	20241011	135200	322388800	88300	88300	88300	88300	1
305	20241011	135100	322300500	88300	88300	88300	88300	1
306	20241011	135000	322212200	88300	88300	88400	88300	14
307	20241011	134900	320974800	88400	88300	88400	88300	3
308	20241011	134800	320709700	88300	88300	88300	88300	3
309	20241011	134700	320444800	88300	88300	88300	88300	1
310	20241011	134600	320356500	88300	88400	88400	88300	4
311	20241011	134500	320003000	88400	88300	88400	88300	74
312	20241011	134400	313466600	88300	88300	88300	88300	1
313	20241011	134300	313378300	88300	88400	88400	88300	4
314	20241011	134200	313024900	88300	88300	88300	88300	1
315	20241011	134100	312936600	88300	88300	88300	88300	2
316	20241011	134000	312760000	88300	88300	88300	88300	5
317	20241011	133900	312318500	88300	88300	88300	88300	7
318	20241011	133800	311700400	88300	88300	88300	88300	5
319	20241011	133700	311258900	88300	88300	88300	88300	2
320	20241011	133600	311082300	88300	88300	88300	88300	0
321	20241011	133500	311082300	88300	88300	88300	88300	3
322	20241011	133400	310817400	88300	88300	88300	88300	1
323	20241011	133300	310729100	88300	88300	88300	88300	3
324	20241011	133200	310464200	88300	88300	88300	88300	2
325	20241011	133100	310287600	88300	88300	88300	88300	2
326	20241011	133000	310111000	88300	88300	88300	88300	0
327	20241011	132900	310111000	88300	88300	88300	88300	2
328	20241011	132800	309934400	88300	88300	88300	88300	0
329	20241011	132700	309934400	88300	88300	88300	88300	3
330	20241011	132600	309669500	88300	88300	88300	88300	0
331	20241011	132500	309669500	88300	88300	88300	88300	2
332	20241011	132400	309492900	88300	88300	88300	88300	10
333	20241011	132300	308609900	88300	88300	88300	88300	2
334	20241011	132200	308433300	88300	88300	88300	88300	0
335	20241011	132100	308433300	88300	88300	88300	88300	3
336	20241011	132000	308168400	88300	88300	88300	88300	0
337	20241011	131900	308168400	88300	88300	88300	88300	1
338	20241011	131800	308080100	88300	88400	88400	88300	3
339	20241011	131700	307815000	88300	88300	88300	88300	1
340	20241011	131600	307726700	88300	88400	88400	88300	3
341	20241011	131500	307461700	88400	88300	88400	88300	3
342	20241011	131400	307196600	88300	88300	88400	88300	45
343	20241011	131300	303222100	88300	88300	88300	88300	1
344	20241011	131200	303133800	88300	88300	88300	88300	2
345	20241011	131100	302957200	88300	88300	88300	88300	1
346	20241011	131000	302868900	88300	88300	88300	88300	2
347	20241011	130900	302692300	88300	88300	88300	88300	1
348	20241011	130800	302604000	88300	88300	88300	88300	3
349	20241011	130700	302339100	88300	88300	88300	88300	1
350	20241011	130600	302250800	88300	88300	88300	88300	1
351	20241011	130500	302162500	88300	88300	88300	88300	2
352	20241011	130400	301985900	88300	88300	88300	88300	9
353	20241011	130300	301191200	88300	88400	88400	88300	2
354	20241011	130200	301014500	88400	88300	88400	88300	4
355	20241011	130100	300661000	88300	88300	88300	88300	1
356	20241011	130000	300572700	88300	88300	88400	88300	5
357	20241011	125900	300131100	88300	88300	88300	88300	2
358	20241011	125800	299954500	88400	88400	88400	88400	1
359	20241011	125700	299866100	88400	88400	88400	88400	1
360	20241011	125600	299777700	88400	88400	88400	88400	0
361	20241011	125500	299777700	88400	88400	88400	88400	2
362	20241011	125400	299600900	88400	88400	88400	88400	1
363	20241011	125300	299512500	88400	88400	88400	88400	1
364	20241011	125200	299424100	88400	88400	88400	88400	0
365	20241011	125100	299424100	88400	88400	88400	88400	1
366	20241011	125000	299335700	88400	88400	88400	88300	13
367	20241011	124900	298186700	88400	88400	88400	88300	12
368	20241011	124800	297126400	88400	88400	88400	88400	8
369	20241011	124700	296419200	88400	88400	88400	88400	2
370	20241011	124600	296242400	88400	88400	88400	88400	1
371	20241011	124500	296154000	88400	88400	88400	88400	0
372	20241011	124400	296154000	88400	88400	88400	88400	1
373	20241011	124300	296065600	88400	88500	88500	88400	135
374	20241011	124200	284131500	88500	88500	88500	88500	1
375	20241011	124100	284043000	88500	88500	88500	88500	1
376	20241011	124000	283954500	88500	88500	88500	88500	1
377	20241011	123900	283866000	88500	88500	88500	88500	1
378	20241011	123800	283777500	88500	88500	88500	88500	0
379	20241011	123700	283777500	88500	88500	88500	88500	1
380	20241011	123600	283689000	88500	88500	88500	88500	1
381	20241011	123500	283600500	88500	88500	88500	88500	6
382	20241011	123400	283069500	88500	88500	88500	88500	1
383	20241011	123300	282981000	88500	88500	88500	88500	1
384	20241011	123200	282892500	88400	88500	88500	88400	3
385	20241011	123100	282627200	88500	88500	88500	88500	0
386	20241011	123000	282627200	88500	88500	88500	88500	1
387	20241011	122900	282538700	88500	88500	88500	88500	1
388	20241011	122800	282450200	88500	88500	88500	88500	0
389	20241011	122700	282450200	88500	88500	88500	88500	1
390	20241011	122600	282361700	88500	88400	88500	88400	137
391	20241011	122500	270250600	88400	88400	88400	88400	1
392	20241011	122400	270162200	88400	88400	88400	88400	0
393	20241011	122300	270162200	88400	88400	88400	88400	14
394	20241011	122200	268924600	88400	88400	88400	88400	2
395	20241011	122100	268747800	88400	88400	88400	88400	0
396	20241011	122000	268747800	88400	88400	88400	88400	1
397	20241011	121900	268659400	88400	88400	88400	88400	2
398	20241011	121800	268482600	88400	88400	88400	88400	8
399	20241011	121700	267775400	88400	88400	88400	88400	0
400	20241011	121600	267775400	88400	88400	88400	88400	8
401	20241011	121500	267068200	88400	88400	88400	88400	1
402	20241011	121400	266979800	88400	88400	88400	88400	0
403	20241011	121300	266979800	88400	88300	88400	88300	2
404	20241011	121200	266803100	88400	88400	88400	88400	1
405	20241011	121100	266714700	88300	88300	88300	88300	48
406	20241011	121000	262476300	88300	88300	88300	88300	0
407	20241011	120900	262476300	88300	88300	88300	88300	1
408	20241011	120800	262388000	88300	88300	88300	88300	1
409	20241011	120700	262299700	88300	88300	88300	88300	1
410	20241011	120600	262211400	88300	88300	88300	88300	1
411	20241011	120500	262123100	88300	88300	88300	88300	1
412	20241011	120400	262034800	88300	88300	88300	88300	1
413	20241011	120300	261946500	88300	88300	88300	88300	0
414	20241011	120200	261946500	88300	88300	88300	88300	1
415	20241011	120100	261858200	88300	88300	88300	88300	1
416	20241011	120000	261769900	88200	88200	88200	88200	3
417	20241011	115900	261505300	88300	88300	88300	88300	2
418	20241011	115800	261328700	88400	88200	88400	88200	14
419	20241011	115700	260091500	88400	88400	88400	88400	1
420	20241011	115600	260003100	88200	88300	88300	88200	3
421	20241011	115500	259738400	88300	88200	88300	88200	2
422	20241011	115400	259561900	88200	88400	88400	88200	2
423	20241011	115300	259385300	88200	88200	88200	88200	2
424	20241011	115200	259208900	88400	88200	88400	88200	3
425	20241011	115100	258944000	88300	88300	88300	88300	2
426	20241011	115000	258767400	88300	88500	88500	88200	4
427	20241011	114900	258414200	88200	88400	88400	88200	2
428	20241011	114800	258237600	88400	88400	88400	88400	1
429	20241011	114700	258149200	88200	88300	88300	88200	6
430	20241011	114600	257619900	88200	88200	88200	88200	2
431	20241011	114500	257443500	88300	88300	88300	88300	1
432	20241011	114400	257355200	88100	88200	88200	88100	5
433	20241011	114300	256914500	88300	88300	88300	88300	1
434	20241011	114200	256826200	88200	88400	88400	88200	11
435	20241011	114100	255855600	88500	88100	88500	88100	4
436	20241011	114000	255502800	88600	88000	88600	88000	3
437	20241011	113900	255237600	88000	88200	88200	88000	51
438	20241011	113800	250748200	88300	88200	88300	88200	3
439	20241011	113700	250483500	88300	88300	88300	88300	3
440	20241011	113600	250218600	88400	88600	88600	88400	11
441	20241011	113500	249246000	88400	88700	88700	88400	32
442	20241011	113400	246409500	88800	88700	88800	88700	32
443	20241011	113300	243570800	88600	88700	88700	88600	5
444	20241011	113200	243127700	88600	88600	88600	88600	3
445	20241011	113100	242861900	88700	88700	88700	88700	8
446	20241011	113000	242152300	88700	88600	88700	88600	6
447	20241011	112900	241620500	88600	88700	88700	88600	5
448	20241011	112800	241177400	88600	88600	88600	88600	5
449	20241011	112700	240734400	88700	88600	88700	88600	46
450	20241011	112600	236655000	88600	88500	88600	88500	11
451	20241011	112500	235680600	88700	88700	88700	88700	0
452	20241011	112400	235680600	88700	88400	88700	88400	2
453	20241011	112300	235503500	88700	88400	88700	88400	18
454	20241011	112200	233908900	88400	88700	88700	88400	3
455	20241011	112100	233643400	88600	88600	88600	88600	18
456	20241011	112000	232048600	88600	88200	88600	88200	46
457	20241011	111900	227984300	88200	88200	88200	88200	21
458	20241011	111800	226132100	88100	88100	88100	88100	0
459	20241011	111700	226132100	88100	88000	88100	88000	2
460	20241011	111600	225956000	88000	88100	88100	88000	37
461	20241011	111500	222696500	88100	88200	88200	88100	2
462	20241011	111400	222520200	88200	88100	88200	88100	11
463	20241011	111300	221551000	88100	88400	88400	88100	24
464	20241011	111200	219436300	88100	88600	88600	88100	3
465	20241011	111100	219171000	88700	88700	88700	88700	0
466	20241011	111000	219171000	88700	88200	88700	88100	75
467	20241011	110900	212527200	88600	88000	88600	87900	285
468	20241011	110800	187433200	87900	88000	88000	87900	5
469	20241011	110700	186993600	87600	87800	88000	87600	163
470	20241011	110600	172677900	87700	87800	87800	87700	16
471	20241011	110500	171274600	87700	87800	87800	87700	4
472	20241011	110400	170923700	87700	87700	87700	87700	9
473	20241011	110300	170134400	87800	87600	87800	87600	2
474	20241011	110200	169959000	87700	87700	87700	87700	4
475	20241011	110100	169608200	87600	87700	87700	87600	5
476	20241011	110000	169169900	87600	87700	87700	87600	2
477	20241011	105900	168994600	87800	87700	87800	87700	4
478	20241011	105800	168643700	87600	87800	87800	87600	5
479	20241011	105700	168205500	87700	87700	87700	87700	9
480	20241011	105600	167416200	87700	87600	87700	87600	2
481	20241011	105500	167240900	87600	87600	87800	87600	6
482	20241011	105400	166715000	87600	87800	87800	87600	2
483	20241011	105300	166539600	87700	87700	87700	87600	3
484	20241011	105200	166276600	87700	87600	87700	87600	6
485	20241011	105100	165750900	87600	87700	87700	87600	2
486	20241011	105000	165575600	87700	87700	87700	87700	1
487	20241011	104900	165487900	87700	87600	87700	87600	3
488	20241011	104800	165225000	87600	87700	87700	87600	5
489	20241011	104700	164786900	87800	87800	87800	87800	1
490	20241011	104600	164699100	87500	87600	87700	87500	86
491	20241011	104500	157164500	87700	87700	87700	87700	1
492	20241011	104400	157076800	87800	87600	87800	87600	2
493	20241011	104300	156901400	87700	87400	87700	87400	7
494	20241011	104200	156288400	87800	87600	87800	87600	9
495	20241011	104100	155499800	87800	87500	87800	87300	70
496	20241011	104000	149362400	87600	87200	87600	87200	3
497	20241011	103900	149100400	87200	87500	87600	87200	450
498	20241011	103800	109837500	87600	87500	87600	87500	4
499	20241011	103700	109487400	87600	87600	87600	87600	1
500	20241011	103600	109399800	87400	87400	87400	87400	3
501	20241011	103500	109137600	87600	87500	87600	87500	11
502	20241011	103400	108174500	87400	87400	87600	87400	3
503	20241011	103300	107912100	87400	87700	87700	87400	3
504	20241011	103200	107649600	87500	87500	87500	87400	32
505	20241011	103100	104851300	87600	87600	87600	87600	11
506	20241011	103000	103887700	87600	87700	87700	87600	7
507	20241011	102900	103274300	87600	87600	87600	87600	3
508	20241011	102800	103011500	87500	87600	87600	87500	11
509	20241011	102700	102048900	87600	87600	87700	87600	11
510	20241011	102600	101085200	87600	87600	87700	87600	9
511	20241011	102500	100296700	87700	87700	87700	87700	0
512	20241011	102400	100296700	87700	87600	87700	87600	6
513	20241011	102300	99771000	87600	87600	87700	87600	3
514	20241011	102200	99508100	87600	87700	87700	87600	3
515	20241011	102100	99245200	87600	87600	87600	87600	3
516	20241011	102000	98982400	87600	87700	87700	87600	7
517	20241011	101900	98369000	87700	87600	87700	87600	2
518	20241011	101800	98193700	87600	87600	87600	87600	5
519	20241011	101700	97755700	87700	87600	87700	87600	9
520	20241011	101600	96967200	87600	87600	87700	87600	8
521	20241011	101500	96266300	87600	87700	87700	87600	4
522	20241011	101400	95915800	87700	87600	87700	87600	5
523	20241011	101300	95477400	87600	87700	87700	87600	9
524	20241011	101200	94688500	87700	87600	87700	87600	7
525	20241011	101100	94074900	87600	87700	87700	87600	6
526	20241011	101000	93548800	87600	87600	87600	87600	4
527	20241011	100900	93198400	87600	87600	87700	87500	6
528	20241011	100800	92673000	87500	87700	87700	87500	2
529	20241011	100700	92497800	87600	87500	87600	87500	5
530	20241011	100600	92059900	87700	87500	87700	87500	4
531	20241011	100500	91709600	87600	87600	87600	87600	4
532	20241011	100400	91359200	87400	87600	87600	87400	2
533	20241011	100300	91184200	87400	87400	87400	87400	2
534	20241011	100200	91009400	87700	87400	87700	87400	4
535	20241011	100100	90659300	87500	87400	87500	87400	6
536	20241011	100000	90134500	87400	87400	87400	87400	4
537	20241011	095900	89784900	87700	87500	87700	87400	11
538	20241011	095800	88822600	87700	87700	87700	87700	1
539	20241011	095700	88734900	87500	87600	87700	87500	53
540	20241011	095600	84092800	87700	87700	87700	87700	0
541	20241011	095500	84092800	87700	87700	87700	87700	9
542	20241011	095400	83303500	87700	87500	87700	87500	184
543	20241011	095300	67200300	87500	87500	87500	87500	1
544	20241011	095200	67112800	87400	87400	87400	87400	8
545	20241011	095100	66413600	87500	87500	87500	87500	1
546	20241011	095000	66326100	87500	87500	87500	87500	1
547	20241011	094900	66238600	87400	87400	87400	87400	11
548	20241011	094800	65277200	87500	87400	87500	87400	11
549	20241011	094700	64315700	87500	87500	87500	87500	1
550	20241011	094600	64228200	87500	87500	87500	87500	1
551	20241011	094500	64140700	87400	87100	87400	87100	74
552	20241011	094400	57685200	87200	87200	87200	87200	1
553	20241011	094300	57598000	87200	87200	87200	87200	1
554	20241011	094200	57510800	87200	87200	87200	87200	1
555	20241011	094100	57423600	87300	87300	87300	87300	1
556	20241011	094000	57336300	87400	87400	87400	87400	2
557	20241011	093900	57161500	87300	87300	87300	87300	2
558	20241011	093800	56986900	87200	87400	87400	87200	60
559	20241011	093700	51744200	87500	87400	87500	87400	32
560	20241011	093600	48947300	87500	87400	87500	87400	2
561	20241011	093500	48772400	87400	87500	87500	87400	2
562	20241011	093400	48597500	87500	87500	87500	87500	0
563	20241011	093300	48597500	87500	87400	87500	87400	12
564	20241011	093200	47548600	87400	87400	87500	87400	21
565	20241011	093100	45712100	87500	87500	87500	87500	2
566	20241011	093000	45537100	87500	87500	87500	87400	7
567	20241011	092900	44924700	87500	87500	87500	87500	1
568	20241011	092800	44837200	87500	87500	87500	87500	1
569	20241011	092700	44749700	87400	87400	87400	87400	8
570	20241011	092600	44050500	87500	87500	87500	87500	1
571	20241011	092500	43963000	87500	87500	87500	87500	1
572	20241011	092400	43875500	87400	87500	87500	87400	4
573	20241011	092300	43525700	87500	87500	87500	87500	0
574	20241011	092200	43525700	87500	87500	87500	87500	4
575	20241011	092100	43175700	87500	87500	87500	87500	3
576	20241011	092000	42913200	87200	87100	87200	87100	65
577	20241011	091900	37251500	87100	87100	87100	87100	1
578	20241011	091800	37164400	87100	87100	87100	87100	3
579	20241011	091700	36903100	87300	87500	87500	87300	14
580	20241011	091600	35680700	87500	87500	87500	87500	2
581	20241011	091500	35505700	87600	87600	87600	87600	1
582	20241011	091400	35418100	87300	87600	87600	87300	31
583	20241011	091300	32707900	87600	87600	87600	87600	0
584	20241011	091200	32707900	87600	87500	87600	87500	3
585	20241011	091100	32445300	87700	87700	87700	87700	1
586	20241011	091000	32357600	87700	87700	87700	87700	2
587	20241011	090900	32182200	87500	87600	87600	87500	59
588	20241011	090800	27014000	87600	87300	87600	87300	20
589	20241011	090700	25262300	87700	87600	87700	87600	13
590	20241011	090600	24123400	87600	87500	87600	87400	9
591	20241011	090500	23335700	87300	87300	87300	87300	0
592	20241011	090400	23335700	87300	87500	87600	87300	40
593	20241011	090300	19833400	87600	87200	87600	87200	37
594	20241011	090200	16598800	87300	87300	87300	87300	8
595	20241011	090100	15900400	87500	87600	87700	86900	82
596	20241011	090000	8765200	86900	87700	87700	86900	100