KissMeData/120030/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195900	137955500	91500	91500	91500	91500	38
3	20231006	195800	137955500	91500	91500	91500	91500	0
4	20231006	195700	137955500	91500	91500	91500	91500	0
5	20231006	195600	137955500	91500	91500	91500	91500	0
6	20231006	195500	137955500	91500	91500	91500	91500	0
7	20231006	195400	137955500	91500	91500	91500	91500	0
8	20231006	195300	137955500	91500	91500	91500	91500	0
9	20231006	195200	137955500	91500	91500	91500	91500	0
10	20231006	195100	137955500	91500	91500	91500	91500	0
11	20231006	195000	137955500	91500	91500	91500	91500	0
12	20231006	194900	137955500	91500	91500	91500	91500	0
13	20231006	194800	137955500	91500	91500	91500	91500	0
14	20231006	194700	137955500	91500	91500	91500	91500	0
15	20231006	194600	137955500	91500	91500	91500	91500	0
16	20231006	194500	137955500	91500	91500	91500	91500	0
17	20231006	194400	137955500	91500	91500	91500	91500	0
18	20231006	194300	137955500	91500	91500	91500	91500	0
19	20231006	194200	137955500	91500	91500	91500	91500	0
20	20231006	194100	137955500	91500	91500	91500	91500	0
21	20231006	194000	137955500	91500	91500	91500	91500	0
22	20231006	193900	137955500	91500	91500	91500	91500	0
23	20231006	193800	137955500	91500	91500	91500	91500	0
24	20231006	193700	137955500	91500	91500	91500	91500	0
25	20231006	193600	137955500	91500	91500	91500	91500	0
26	20231006	193500	137955500	91500	91500	91500	91500	0
27	20231006	193400	137955500	91500	91500	91500	91500	0
28	20231006	193300	137955500	91500	91500	91500	91500	0
29	20231006	193200	137955500	91500	91500	91500	91500	0
30	20231006	193100	137955500	91500	91500	91500	91500	0
31	20231006	193000	137955500	91500	91500	91500	91500	0
32	20231006	192900	137955500	91500	91500	91500	91500	38
33	20231006	192800	137955500	91500	91500	91500	91500	0
34	20231006	192700	137955500	91500	91500	91500	91500	0
35	20231006	192600	137955500	91500	91500	91500	91500	0
36	20231006	192500	137955500	91500	91500	91500	91500	0
37	20231006	192400	137955500	91500	91500	91500	91500	0
38	20231006	192300	137955500	91500	91500	91500	91500	0
39	20231006	192200	137955500	91500	91500	91500	91500	0
40	20231006	192100	137955500	91500	91500	91500	91500	0
41	20231006	192000	137955500	91500	91500	91500	91500	0
42	20231006	191900	137955500	91500	91500	91500	91500	0
43	20231006	191800	137955500	91500	91500	91500	91500	0
44	20231006	191700	137955500	91500	91500	91500	91500	0
45	20231006	191600	137955500	91500	91500	91500	91500	0
46	20231006	191500	137955500	91500	91500	91500	91500	0
47	20231006	191400	137955500	91500	91500	91500	91500	0
48	20231006	191300	137955500	91500	91500	91500	91500	0
49	20231006	191200	137955500	91500	91500	91500	91500	0
50	20231006	191100	137955500	91500	91500	91500	91500	0
51	20231006	191000	137955500	91500	91500	91500	91500	0
52	20231006	190900	137955500	91500	91500	91500	91500	0
53	20231006	190800	137955500	91500	91500	91500	91500	0
54	20231006	190700	137955500	91500	91500	91500	91500	0
55	20231006	190600	137955500	91500	91500	91500	91500	0
56	20231006	190500	137955500	91500	91500	91500	91500	0
57	20231006	190400	137955500	91500	91500	91500	91500	0
58	20231006	190300	137955500	91500	91500	91500	91500	0
59	20231006	190200	137955500	91500	91500	91500	91500	0
60	20231006	190100	137955500	91500	91500	91500	91500	0
61	20231006	190000	137955500	91500	91500	91500	91500	0
62	20231006	185900	137955500	91500	91500	91500	91500	38
63	20231006	185800	137955500	91500	91500	91500	91500	0
64	20231006	185700	137955500	91500	91500	91500	91500	0
65	20231006	185600	137955500	91500	91500	91500	91500	0
66	20231006	185500	137955500	91500	91500	91500	91500	0
67	20231006	185400	137955500	91500	91500	91500	91500	0
68	20231006	185300	137955500	91500	91500	91500	91500	0
69	20231006	185200	137955500	91500	91500	91500	91500	0
70	20231006	185100	137955500	91500	91500	91500	91500	0
71	20231006	185000	137955500	91500	91500	91500	91500	0
72	20231006	184900	137955500	91500	91500	91500	91500	0
73	20231006	184800	137955500	91500	91500	91500	91500	0
74	20231006	184700	137955500	91500	91500	91500	91500	0
75	20231006	184600	137955500	91500	91500	91500	91500	0
76	20231006	184500	137955500	91500	91500	91500	91500	0
77	20231006	184400	137955500	91500	91500	91500	91500	0
78	20231006	184300	137955500	91500	91500	91500	91500	0
79	20231006	184200	137955500	91500	91500	91500	91500	0
80	20231006	184100	137955500	91500	91500	91500	91500	0
81	20231006	184000	137955500	91500	91500	91500	91500	0
82	20231006	183900	137955500	91500	91500	91500	91500	0
83	20231006	183800	137955500	91500	91500	91500	91500	0
84	20231006	183700	137955500	91500	91500	91500	91500	0
85	20231006	183600	137955500	91500	91500	91500	91500	0
86	20231006	183500	137955500	91500	91500	91500	91500	0
87	20231006	183400	137955500	91500	91500	91500	91500	0
88	20231006	183300	137955500	91500	91500	91500	91500	0
89	20231006	183200	137955500	91500	91500	91500	91500	0
90	20231006	183100	137955500	91500	91500	91500	91500	0
91	20231006	183000	137955500	91500	91500	91500	91500	0
92	20231006	182900	137955500	91500	91500	91500	91500	38
93	20231006	182800	137955500	91500	91500	91500	91500	0
94	20231006	182700	137955500	91500	91500	91500	91500	0
95	20231006	182600	137955500	91500	91500	91500	91500	0
96	20231006	182500	137955500	91500	91500	91500	91500	0
97	20231006	182400	137955500	91500	91500	91500	91500	0
98	20231006	182300	137955500	91500	91500	91500	91500	0
99	20231006	182200	137955500	91500	91500	91500	91500	0
100	20231006	182100	137955500	91500	91500	91500	91500	0
101	20231006	182000	137955500	91500	91500	91500	91500	0
102	20231006	181900	137955500	91500	91500	91500	91500	0
103	20231006	181800	137955500	91500	91500	91500	91500	0
104	20231006	181700	137955500	91500	91500	91500	91500	0
105	20231006	181600	137955500	91500	91500	91500	91500	0
106	20231006	181500	137955500	91500	91500	91500	91500	0
107	20231006	181400	137955500	91500	91500	91500	91500	0
108	20231006	181300	137955500	91500	91500	91500	91500	0
109	20231006	181200	137955500	91500	91500	91500	91500	0
110	20231006	181100	137955500	91500	91500	91500	91500	0
111	20231006	181000	137955500	91500	91500	91500	91500	0
112	20231006	180900	137955500	91500	91500	91500	91500	0
113	20231006	180800	137955500	91500	91500	91500	91500	0
114	20231006	180700	137955500	91500	91500	91500	91500	0
115	20231006	180600	137955500	91500	91500	91500	91500	0
116	20231006	180500	137955500	91500	91500	91500	91500	0
117	20231006	180400	137955500	91500	91500	91500	91500	0
118	20231006	180300	137955500	91500	91500	91500	91500	0
119	20231006	180200	137955500	91500	91500	91500	91500	0
120	20231006	180100	137955500	91500	91500	91500	91500	0
121	20231006	180000	137955500	91500	91500	91500	91500	0
122	20231006	175900	137955500	91500	91500	91500	91500	38
123	20231006	175800	137955500	91500	91500	91500	91500	0
124	20231006	175700	137955500	91500	91500	91500	91500	0
125	20231006	175600	137955500	91500	91500	91500	91500	0
126	20231006	175500	137955500	91500	91500	91500	91500	0
127	20231006	175400	137955500	91500	91500	91500	91500	0
128	20231006	175300	137955500	91500	91500	91500	91500	0
129	20231006	175200	137955500	91500	91500	91500	91500	0
130	20231006	175100	137955500	91500	91500	91500	91500	0
131	20231006	175000	137955500	91500	91500	91500	91500	0
132	20231006	174900	137955500	91500	91500	91500	91500	0
133	20231006	174800	137955500	91500	91500	91500	91500	0
134	20231006	174700	137955500	91500	91500	91500	91500	0
135	20231006	174600	137955500	91500	91500	91500	91500	0
136	20231006	174500	137955500	91500	91500	91500	91500	0
137	20231006	174400	137955500	91500	91500	91500	91500	0
138	20231006	174300	137955500	91500	91500	91500	91500	0
139	20231006	174200	137955500	91500	91500	91500	91500	0
140	20231006	174100	137955500	91500	91500	91500	91500	0
141	20231006	174000	137955500	91500	91500	91500	91500	0
142	20231006	173900	137955500	91500	91500	91500	91500	0
143	20231006	173800	137955500	91500	91500	91500	91500	0
144	20231006	173700	137955500	91500	91500	91500	91500	0
145	20231006	173600	137955500	91500	91500	91500	91500	0
146	20231006	173500	137955500	91500	91500	91500	91500	0
147	20231006	173400	137955500	91500	91500	91500	91500	0
148	20231006	173300	137955500	91500	91500	91500	91500	0
149	20231006	173200	137955500	91500	91500	91500	91500	0
150	20231006	173100	137955500	91500	91500	91500	91500	0
151	20231006	173000	137955500	91500	91500	91500	91500	0
152	20231006	172900	137955500	91500	91500	91500	91500	38
153	20231006	172800	137955500	91500	91500	91500	91500	0
154	20231006	172700	137955500	91500	91500	91500	91500	0
155	20231006	172600	137955500	91500	91500	91500	91500	0
156	20231006	172500	137955500	91500	91500	91500	91500	0
157	20231006	172400	137955500	91500	91500	91500	91500	0
158	20231006	172300	137955500	91500	91500	91500	91500	0
159	20231006	172200	137955500	91500	91500	91500	91500	0
160	20231006	172100	137955500	91500	91500	91500	91500	0
161	20231006	172000	137955500	91500	91500	91500	91500	0
162	20231006	171900	137955500	91500	91500	91500	91500	0
163	20231006	171800	137955500	91500	91500	91500	91500	0
164	20231006	171700	137955500	91500	91500	91500	91500	0
165	20231006	171600	137955500	91500	91500	91500	91500	0
166	20231006	171500	137955500	91500	91500	91500	91500	0
167	20231006	171400	137955500	91500	91500	91500	91500	0
168	20231006	171300	137955500	91500	91500	91500	91500	0
169	20231006	171200	137955500	91500	91500	91500	91500	0
170	20231006	171100	137955500	91500	91500	91500	91500	0
171	20231006	171000	137955500	91500	91500	91500	91500	0
172	20231006	170900	137955500	91500	91500	91500	91500	0
173	20231006	170800	137955500	91500	91500	91500	91500	0
174	20231006	170700	137955500	91500	91500	91500	91500	0
175	20231006	170600	137955500	91500	91500	91500	91500	0
176	20231006	170500	137955500	91500	91500	91500	91500	0
177	20231006	170400	137955500	91500	91500	91500	91500	0
178	20231006	170300	137955500	91500	91500	91500	91500	0
179	20231006	170200	137955500	91500	91500	91500	91500	0
180	20231006	170100	137955500	91500	91500	91500	91500	0
181	20231006	170000	137955500	91500	91500	91500	91500	0
182	20231006	165900	137955500	91500	91500	91500	91500	38
183	20231006	165800	137955500	91500	91500	91500	91500	0
184	20231006	165700	137955500	91500	91500	91500	91500	0
185	20231006	165600	137955500	91500	91500	91500	91500	0
186	20231006	165500	137955500	91500	91500	91500	91500	0
187	20231006	165400	137955500	91500	91500	91500	91500	0
188	20231006	165300	137955500	91500	91500	91500	91500	0
189	20231006	165200	137955500	91500	91500	91500	91500	0
190	20231006	165100	137955500	91500	91500	91500	91500	0
191	20231006	165000	137955500	91500	91500	91500	91500	0
192	20231006	164900	137955500	91500	91500	91500	91500	0
193	20231006	164800	137955500	91500	91500	91500	91500	0
194	20231006	164700	137955500	91500	91500	91500	91500	0
195	20231006	164600	137955500	91500	91500	91500	91500	0
196	20231006	164500	137955500	91500	91500	91500	91500	0
197	20231006	164400	137955500	91500	91500	91500	91500	0
198	20231006	164300	137955500	91500	91500	91500	91500	0
199	20231006	164200	137955500	91500	91500	91500	91500	0
200	20231006	164100	137955500	91500	91500	91500	91500	0
201	20231006	164000	137955500	91500	91500	91500	91500	0
202	20231006	163900	137955500	91500	91500	91500	91500	0
203	20231006	163800	137955500	91500	91500	91500	91500	0
204	20231006	163700	137955500	91500	91500	91500	91500	0
205	20231006	163600	137955500	91500	91500	91500	91500	0
206	20231006	163500	137955500	91500	91500	91500	91500	0
207	20231006	163400	137955500	91500	91500	91500	91500	0
208	20231006	163300	137955500	91500	91500	91500	91500	0
209	20231006	163200	137955500	91500	91500	91500	91500	0
210	20231006	163100	137955500	91500	91500	91500	91500	0
211	20231006	163000	137955500	91500	91500	91500	91500	0
212	20231006	162900	137955500	91500	91500	91500	91500	38
213	20231006	162800	137955500	91500	91500	91500	91500	0
214	20231006	162700	137955500	91500	91500	91500	91500	0
215	20231006	162600	137955500	91500	91500	91500	91500	0
216	20231006	162500	137955500	91500	91500	91500	91500	0
217	20231006	162400	137955500	91500	91500	91500	91500	0
218	20231006	162300	137955500	91500	91500	91500	91500	0
219	20231006	162200	137955500	91500	91500	91500	91500	0
220	20231006	162100	137955500	91500	91500	91500	91500	0
221	20231006	162000	137955500	91500	91500	91500	91500	0
222	20231006	161900	137955500	91500	91500	91500	91500	0
223	20231006	161800	137955500	91500	91500	91500	91500	0
224	20231006	161700	137955500	91500	91500	91500	91500	0
225	20231006	161600	137955500	91500	91500	91500	91500	0
226	20231006	161500	137955500	91500	91500	91500	91500	0
227	20231006	161400	137955500	91500	91500	91500	91500	0
228	20231006	161300	137955500	91500	91500	91500	91500	0
229	20231006	161200	137955500	91500	91500	91500	91500	0
230	20231006	161100	137955500	91500	91500	91500	91500	0
231	20231006	161000	137955500	91500	91500	91500	91500	0
232	20231006	160900	137955500	91500	91500	91500	91500	0
233	20231006	160800	137955500	91500	91500	91500	91500	0
234	20231006	160700	137955500	91500	91500	91500	91500	0
235	20231006	160600	137955500	91500	91500	91500	91500	0
236	20231006	160500	137955500	91500	91500	91500	91500	0
237	20231006	160400	137955500	91500	91500	91500	91500	0
238	20231006	160300	137955500	91500	91500	91500	91500	0
239	20231006	160200	137955500	91500	91500	91500	91500	0
240	20231006	160100	137955500	91500	91500	91500	91500	0
241	20231006	160000	137955500	91500	91500	91500	91500	0
242	20231006	155900	137955500	91500	91500	91500	91500	38
243	20231006	155800	137955500	91500	91500	91500	91500	0
244	20231006	155700	137955500	91500	91500	91500	91500	0
245	20231006	155600	137955500	91500	91500	91500	91500	0
246	20231006	155500	137955500	91500	91500	91500	91500	0
247	20231006	155400	137955500	91500	91500	91500	91500	0
248	20231006	155300	137955500	91500	91500	91500	91500	0
249	20231006	155200	137955500	91500	91500	91500	91500	0
250	20231006	155100	137955500	91500	91500	91500	91500	0
251	20231006	155000	137955500	91500	91500	91500	91500	0
252	20231006	154900	137955500	91500	91500	91500	91500	0
253	20231006	154800	137955500	91500	91500	91500	91500	0
254	20231006	154700	137955500	91500	91500	91500	91500	0
255	20231006	154600	137955500	91500	91500	91500	91500	0
256	20231006	154500	137955500	91500	91500	91500	91500	0
257	20231006	154400	137955500	91500	91500	91500	91500	0
258	20231006	154300	137955500	91500	91500	91500	91500	0
259	20231006	154200	137955500	91500	91500	91500	91500	0
260	20231006	154100	137955500	91500	91500	91500	91500	0
261	20231006	154000	137955500	91500	91500	91500	91500	0
262	20231006	153900	137955500	91500	91500	91500	91500	0
263	20231006	153800	137955500	91500	91500	91500	91500	0
264	20231006	153700	137955500	91500	91500	91500	91500	0
265	20231006	153600	137955500	91500	91500	91500	91500	0
266	20231006	153500	137955500	91500	91500	91500	91500	0
267	20231006	153400	137955500	91500	91500	91500	91500	0
268	20231006	153300	137955500	91500	91500	91500	91500	0
269	20231006	153200	137955500	91500	91500	91500	91500	0
270	20231006	153100	137955500	91500	91500	91500	91500	0
271	20231006	153000	137955500	91500	91500	91500	91500	38
272	20231006	152900	134478500	91600	91600	91600	91600	0
273	20231006	152800	134478500	91600	91600	91600	91600	0
274	20231006	152700	134478500	91600	91600	91600	91600	0
275	20231006	152600	134478500	91600	91600	91600	91600	0
276	20231006	152500	134478500	91600	91600	91600	91600	0
277	20231006	152400	134478500	91600	91600	91600	91600	0
278	20231006	152300	134478500	91600	91600	91600	91600	0
279	20231006	152200	134478500	91600	91600	91600	91600	0
280	20231006	152100	134478500	91600	91600	91600	91600	0
281	20231006	152000	134478500	91600	91600	91600	91600	0
282	20231006	151900	134478500	91600	91400	91600	91400	83
283	20231006	151800	126892100	91400	91400	91400	91400	0
284	20231006	151700	126892100	91400	91400	91400	91400	0
285	20231006	151600	126892100	91400	91400	91400	91400	3
286	20231006	151500	126617900	91100	91100	91100	91100	1
287	20231006	151400	126526800	91400	91400	91400	91400	0
288	20231006	151300	126526800	91400	91400	91400	91400	0
289	20231006	151200	126526800	91400	91400	91400	91400	5
290	20231006	151100	126069800	91200	91500	91500	91200	50
291	20231006	151000	121497800	91500	91500	91500	91500	0
292	20231006	150900	121497800	91500	91500	91500	91500	2
293	20231006	150800	121314800	91400	91400	91400	91400	25
294	20231006	150700	119029800	91400	91400	91400	91400	13
295	20231006	150600	117841600	91400	91400	91400	91400	0
296	20231006	150500	117841600	91400	91200	91400	91200	69
297	20231006	150400	111548400	91200	91200	91200	91200	5
298	20231006	150300	111092400	91400	91400	91400	91400	5
299	20231006	150200	110635400	91400	91400	91400	91400	5
300	20231006	150100	110178400	91400	91400	91400	91400	0
301	20231006	150000	110178400	91400	91400	91400	91400	10
302	20231006	145900	109264400	91400	91400	91400	91400	1
303	20231006	145800	109173000	91200	91200	91200	91200	10
304	20231006	145700	108261000	91400	91400	91400	91400	1
305	20231006	145600	108169600	91400	91400	91400	91400	1
306	20231006	145500	108078200	91400	91400	91400	91400	0
307	20231006	145400	108078200	91400	91400	91400	91400	7
308	20231006	145300	107438400	91500	91500	91500	91500	0
309	20231006	145200	107438400	91500	91500	91500	91500	0
310	20231006	145100	107438400	91500	91500	91500	91500	0
311	20231006	145000	107438400	91500	91400	91500	91400	25
312	20231006	144900	105152300	91400	91400	91400	91400	0
313	20231006	144800	105152300	91400	91400	91400	91400	0
314	20231006	144700	105152300	91400	91400	91400	91400	0
315	20231006	144600	105152300	91400	91400	91400	91400	0
316	20231006	144500	105152300	91400	91400	91400	91400	0
317	20231006	144400	105152300	91400	91400	91400	91400	4
318	20231006	144300	104786700	91400	91400	91400	91400	34
319	20231006	144200	101679100	91400	91400	91400	91400	35
320	20231006	144100	98480100	91500	91500	91500	91500	0
321	20231006	144000	98480100	91500	91500	91500	91500	0
322	20231006	143900	98480100	91500	91500	91500	91500	0
323	20231006	143800	98480100	91500	91500	91500	91500	0
324	20231006	143700	98480100	91500	91500	91500	91500	0
325	20231006	143600	98480100	91500	91500	91500	91500	0
326	20231006	143500	98480100	91500	91500	91500	91500	0
327	20231006	143400	98480100	91500	91500	91500	91500	0
328	20231006	143300	98480100	91500	91500	91500	91500	0
329	20231006	143200	98480100	91500	91500	91500	91500	0
330	20231006	143100	98480100	91500	91500	91500	91500	6
331	20231006	143000	97931100	91200	91200	91200	91200	1
332	20231006	142900	97839900	91500	91500	91500	91500	0
333	20231006	142800	97839900	91500	91500	91500	91500	0
334	20231006	142700	97839900	91500	91500	91500	91500	0
335	20231006	142600	97839900	91500	91500	91500	91500	0
336	20231006	142500	97839900	91500	91500	91500	91500	0
337	20231006	142400	97839900	91500	91500	91500	91500	0
338	20231006	142300	97839900	91500	91500	91500	91500	0
339	20231006	142200	97839900	91500	91500	91500	91500	0
340	20231006	142100	97839900	91500	91500	91500	91500	0
341	20231006	142000	97839900	91500	91500	91500	91500	0
342	20231006	141900	97839900	91500	91500	91500	91500	0
343	20231006	141800	97839900	91500	91500	91500	91500	1
344	20231006	141700	97748400	91500	91500	91500	91500	0
345	20231006	141600	97748400	91500	91500	91500	91500	0
346	20231006	141500	97748400	91500	91500	91500	91500	0
347	20231006	141400	97748400	91500	91500	91500	91500	0
348	20231006	141300	97748400	91500	91500	91500	91500	0
349	20231006	141200	97748400	91500	91500	91500	91500	0
350	20231006	141100	97748400	91500	91500	91500	91500	0
351	20231006	141000	97748400	91500	91500	91500	91500	0
352	20231006	140900	97748400	91500	91500	91500	91500	0
353	20231006	140800	97748400	91500	91500	91500	91500	0
354	20231006	140700	97748400	91500	91500	91500	91500	3
355	20231006	140600	97473900	91000	91000	91000	91000	2
356	20231006	140500	97291900	91500	91500	91500	91500	0
357	20231006	140400	97291900	91500	91500	91500	91500	0
358	20231006	140300	97291900	91500	91200	91500	91000	32
359	20231006	140200	94376500	91200	91200	91200	91200	20
360	20231006	140100	92552500	91500	91500	91500	91500	0
361	20231006	140000	92552500	91500	91500	91500	91500	0
362	20231006	135900	92552500	91500	91500	91500	91500	0
363	20231006	135800	92552500	91500	91500	91500	91500	0
364	20231006	135700	92552500	91500	91500	91500	91500	0
365	20231006	135600	92552500	91500	91500	91500	91500	0
366	20231006	135500	92552500	91500	91500	91500	91500	72
367	20231006	135400	85964500	91500	91500	91500	91500	2
368	20231006	135300	85781500	91300	91300	91300	91300	0
369	20231006	135200	85781500	91300	91500	91500	91300	30
370	20231006	135100	83040900	91500	91500	91500	91500	1
371	20231006	135000	82949400	91300	91300	91300	91300	1
372	20231006	134900	82858100	91500	91500	91500	91500	0
373	20231006	134800	82858100	91500	91500	91500	91500	7
374	20231006	134700	82217600	91500	91500	91500	91500	10
375	20231006	134600	81302600	91500	91500	91500	91500	2
376	20231006	134500	81119600	91300	91300	91300	91300	0
377	20231006	134400	81119600	91300	91300	91300	91300	0
378	20231006	134300	81119600	91300	91300	91300	91300	0
379	20231006	134200	81119600	91300	91300	91300	91300	0
380	20231006	134100	81119600	91300	91300	91300	91300	0
381	20231006	134000	81119600	91300	91300	91300	91300	7
382	20231006	133900	80480500	91300	91300	91300	91300	3
383	20231006	133800	80206600	91600	91600	91600	91600	0
384	20231006	133700	80206600	91600	91600	91600	91600	0
385	20231006	133600	80206600	91600	91600	91600	91600	0
386	20231006	133500	80206600	91600	91500	91600	91500	10
387	20231006	133400	79290900	91600	91600	91600	91600	0
388	20231006	133300	79290900	91600	91600	91600	91600	0
389	20231006	133200	79290900	91600	91600	91600	91600	0
390	20231006	133100	79290900	91600	91600	91600	91600	0
391	20231006	133000	79290900	91600	91600	91600	91600	0
392	20231006	132900	79290900	91600	91600	91600	91600	0
393	20231006	132800	79290900	91600	91600	91600	91600	0
394	20231006	132700	79290900	91600	91600	91600	91600	0
395	20231006	132600	79290900	91600	91600	91600	91600	1
396	20231006	132500	79199300	91600	91600	91600	91600	0
397	20231006	132400	79199300	91600	91600	91600	91600	0
398	20231006	132300	79199300	91600	91600	91600	91600	1
399	20231006	132200	79107700	91700	91700	91700	91700	0
400	20231006	132100	79107700	91700	91700	91700	91700	0
401	20231006	132000	79107700	91700	91700	91700	91700	0
402	20231006	131900	79107700	91700	91700	91700	91700	0
403	20231006	131800	79107700	91700	91700	91700	91700	0
404	20231006	131700	79107700	91700	91600	91700	91600	30
405	20231006	131600	76357700	91600	91600	91600	91600	0
406	20231006	131500	76357700	91600	91600	91600	91600	0
407	20231006	131400	76357700	91600	91600	91600	91600	0
408	20231006	131300	76357700	91600	91600	91600	91600	0
409	20231006	131200	76357700	91600	91600	91600	91600	0
410	20231006	131100	76357700	91600	91500	91600	91500	20
411	20231006	131000	74525800	91200	91200	91200	91200	0
412	20231006	130900	74525800	91200	91300	91300	91200	13
413	20231006	130800	73339200	91600	91600	91600	91600	0
414	20231006	130700	73339200	91600	91600	91600	91600	0
415	20231006	130600	73339200	91600	91600	91600	91600	0
416	20231006	130500	73339200	91600	91600	91600	91600	0
417	20231006	130400	73339200	91600	91600	91600	91600	0
418	20231006	130300	73339200	91600	91600	91600	91600	0
419	20231006	130200	73339200	91600	91600	91600	91600	0
420	20231006	130100	73339200	91600	91600	91600	91600	0
421	20231006	130000	73339200	91600	91600	91600	91600	0
422	20231006	125900	73339200	91600	91600	91600	91600	0
423	20231006	125800	73339200	91600	91600	91600	91600	0
424	20231006	125700	73339200	91600	91600	91600	91600	0
425	20231006	125600	73339200	91600	91600	91600	91600	0
426	20231006	125500	73339200	91600	91600	91600	91600	18
427	20231006	125400	71690400	91600	91600	91600	91600	2
428	20231006	125300	71507200	91100	91100	91100	91100	0
429	20231006	125200	71507200	91100	91200	91200	91100	20
430	20231006	125100	69685100	91600	91600	91600	91600	0
431	20231006	125000	69685100	91600	91600	91600	91600	0
432	20231006	124900	69685100	91600	91600	91600	91600	0
433	20231006	124800	69685100	91600	91600	91600	91600	0
434	20231006	124700	69685100	91600	91600	91600	91600	0
435	20231006	124600	69685100	91600	91600	91600	91600	0
436	20231006	124500	69685100	91600	91600	91600	91600	0
437	20231006	124400	69685100	91600	91600	91600	91600	0
438	20231006	124300	69685100	91600	91600	91600	91600	0
439	20231006	124200	69685100	91600	91600	91600	91600	0
440	20231006	124100	69685100	91600	91600	91600	91600	0
441	20231006	124000	69685100	91600	91600	91600	91600	0
442	20231006	123900	69685100	91600	91600	91600	91600	0
443	20231006	123800	69685100	91600	91600	91600	91600	0
444	20231006	123700	69685100	91600	91600	91600	91600	0
445	20231006	123600	69685100	91600	91600	91600	91600	0
446	20231006	123500	69685100	91600	91600	91600	91600	1
447	20231006	123400	69593500	91700	91700	91700	91700	0
448	20231006	123300	69593500	91700	91700	91700	91700	0
449	20231006	123200	69593500	91700	91700	91700	91700	0
450	20231006	123100	69593500	91700	91700	91700	91700	0
451	20231006	123000	69593500	91700	91700	91700	91700	0
452	20231006	122900	69593500	91700	91700	91700	91700	0
453	20231006	122800	69593500	91700	91700	91700	91700	0
454	20231006	122700	69593500	91700	91700	91700	91700	0
455	20231006	122600	69593500	91700	91700	91700	91700	0
456	20231006	122500	69593500	91700	91700	91700	91700	0
457	20231006	122400	69593500	91700	91700	91700	91700	0
458	20231006	122300	69593500	91700	91700	91700	91700	0
459	20231006	122200	69593500	91700	91700	91700	91700	0
460	20231006	122100	69593500	91700	91700	91700	91700	0
461	20231006	122000	69593500	91700	91700	91700	91700	0
462	20231006	121900	69593500	91700	91700	91700	91700	0
463	20231006	121800	69593500	91700	91700	91700	91700	0
464	20231006	121700	69593500	91700	91700	91700	91700	0
465	20231006	121600	69593500	91700	91700	91700	91700	0
466	20231006	121500	69593500	91700	91700	91700	91700	0
467	20231006	121400	69593500	91700	91700	91700	91700	0
468	20231006	121300	69593500	91700	91700	91700	91700	0
469	20231006	121200	69593500	91700	91700	91700	91700	0
470	20231006	121100	69593500	91700	91700	91700	91700	0
471	20231006	121000	69593500	91700	91700	91700	91700	0
472	20231006	120900	69593500	91700	91700	91700	91700	0
473	20231006	120800	69593500	91700	91700	91700	91700	0
474	20231006	120700	69593500	91700	91700	91700	91700	0
475	20231006	120600	69593500	91700	91700	91700	91700	0
476	20231006	120500	69593500	91700	91700	91700	91700	0
477	20231006	120400	69593500	91700	91700	91700	91700	0
478	20231006	120300	69593500	91700	91700	91700	91700	0
479	20231006	120200	69593500	91700	91700	91700	91700	0
480	20231006	120100	69593500	91700	91700	91700	91700	0
481	20231006	120000	69593500	91700	91700	91700	91700	0
482	20231006	115900	69593500	91700	91700	91700	91700	1
483	20231006	115800	69501800	91600	91600	91600	91600	1
484	20231006	115700	69410200	91600	91600	91600	91600	20
485	20231006	115600	67578200	91600	91600	91600	91600	0
486	20231006	115500	67578200	91600	91600	91600	91600	0
487	20231006	115400	67578200	91600	91600	91600	91600	0
488	20231006	115300	67578200	91600	91600	91600	91600	0
489	20231006	115200	67578200	91600	91600	91600	91600	0
490	20231006	115100	67578200	91600	91600	91600	91600	0
491	20231006	115000	67578200	91600	91600	91600	91600	0
492	20231006	114900	67578200	91600	91600	91600	91600	2
493	20231006	114800	67395000	91600	91600	91600	91600	0
494	20231006	114700	67395000	91600	91600	91600	91600	0
495	20231006	114600	67395000	91600	91600	91600	91600	0
496	20231006	114500	67395000	91600	91600	91600	91600	0
497	20231006	114400	67395000	91600	91600	91600	91600	0
498	20231006	114300	67395000	91600	91600	91600	91600	0
499	20231006	114200	67395000	91600	91600	91600	91600	0
500	20231006	114100	67395000	91600	91600	91600	91600	0
501	20231006	114000	67395000	91600	91600	91600	91600	1
502	20231006	113900	67303400	91700	91700	91700	91700	0
503	20231006	113800	67303400	91700	91700	91700	91700	0
504	20231006	113700	67303400	91700	91700	91700	91700	0
505	20231006	113600	67303400	91700	91700	91700	91700	0
506	20231006	113500	67303400	91700	91700	91700	91700	0
507	20231006	113400	67303400	91700	91700	91700	91700	0
508	20231006	113300	67303400	91700	91700	91700	91700	0
509	20231006	113200	67303400	91700	91700	91700	91700	0
510	20231006	113100	67303400	91700	91700	91700	91700	0
511	20231006	113000	67303400	91700	91700	91700	91700	0
512	20231006	112900	67303400	91700	91700	91700	91700	0
513	20231006	112800	67303400	91700	91700	91700	91700	0
514	20231006	112700	67303400	91700	91700	91700	91700	0
515	20231006	112600	67303400	91700	91700	91700	91700	0
516	20231006	112500	67303400	91700	91700	91700	91700	0
517	20231006	112400	67303400	91700	91700	91700	91700	1
518	20231006	112300	67211700	91800	91400	91800	91400	5
519	20231006	112200	66753900	91200	91300	91300	91200	30
520	20231006	112100	64016900	91400	91400	91400	91400	2
521	20231006	112000	63834100	91400	91400	91400	91400	2
522	20231006	111900	63651300	91400	91400	91400	91400	10
523	20231006	111800	62737300	91900	91900	91900	91900	0
524	20231006	111700	62737300	91900	91900	91900	91900	0
525	20231006	111600	62737300	91900	91900	91900	91900	0
526	20231006	111500	62737300	91900	91900	91900	91900	0
527	20231006	111400	62737300	91900	91900	91900	91900	0
528	20231006	111300	62737300	91900	91900	91900	91900	0
529	20231006	111200	62737300	91900	91900	91900	91900	0
530	20231006	111100	62737300	91900	91900	91900	91900	0
531	20231006	111000	62737300	91900	91900	91900	91900	0
532	20231006	110900	62737300	91900	91900	91900	91900	0
533	20231006	110800	62737300	91900	91900	91900	91900	0
534	20231006	110700	62737300	91900	91900	91900	91900	0
535	20231006	110600	62737300	91900	91900	91900	91900	0
536	20231006	110500	62737300	91900	91900	91900	91900	0
537	20231006	110400	62737300	91900	91900	91900	91900	0
538	20231006	110300	62737300	91900	91900	91900	91900	0
539	20231006	110200	62737300	91900	91900	91900	91900	0
540	20231006	110100	62737300	91900	91900	91900	91900	0
541	20231006	110000	62737300	91900	91800	91900	91800	9
542	20231006	105900	61910700	91900	91900	91900	91900	0
543	20231006	105800	61910700	91900	91900	91900	91900	0
544	20231006	105700	61910700	91900	91900	91900	91900	0
545	20231006	105600	61910700	91900	91900	91900	91900	0
546	20231006	105500	61910700	91900	91900	91900	91900	0
547	20231006	105400	61910700	91900	91900	91900	91900	0
548	20231006	105300	61910700	91900	91900	91900	91900	0
549	20231006	105200	61910700	91900	91900	91900	91900	0
550	20231006	105100	61910700	91900	91900	91900	91900	0
551	20231006	105000	61910700	91900	91900	91900	91900	0
552	20231006	104900	61910700	91900	91900	91900	91900	0
553	20231006	104800	61910700	91900	91900	91900	91900	0
554	20231006	104700	61910700	91900	91900	91900	91900	0
555	20231006	104600	61910700	91900	91900	91900	91900	0
556	20231006	104500	61910700	91900	91900	91900	91900	0
557	20231006	104400	61910700	91900	91900	91900	91900	0
558	20231006	104300	61910700	91900	91800	91900	91800	3
559	20231006	104200	61635200	91200	91300	91300	91200	5
560	20231006	104100	61179000	91800	91800	91800	91800	0
561	20231006	104000	61179000	91800	91800	91800	91800	0
562	20231006	103900	61179000	91800	91800	91800	91800	0
563	20231006	103800	61179000	91800	91800	91800	91800	0
564	20231006	103700	61179000	91800	91800	91800	91800	0
565	20231006	103600	61179000	91800	91700	91800	91700	2
566	20231006	103500	60995500	91300	91300	91300	91300	0
567	20231006	103400	60995500	91300	91300	91300	91300	0
568	20231006	103300	60995500	91300	91300	91300	91300	1
569	20231006	103200	60904200	91700	91700	91700	91700	0
570	20231006	103100	60904200	91700	91700	91700	91700	0
571	20231006	103000	60904200	91700	91700	91700	91700	0
572	20231006	102900	60904200	91700	91700	91700	91700	1
573	20231006	102800	60812500	91300	91300	91300	91300	0
574	20231006	102700	60812500	91300	91300	91300	91300	5
575	20231006	102600	60356000	91300	91300	91300	91300	0
576	20231006	102500	60356000	91300	91300	91300	91300	19
577	20231006	102400	58621300	91300	91300	91300	91300	0
578	20231006	102300	58621300	91300	91300	91300	91300	0
579	20231006	102200	58621300	91300	91300	91300	91300	0
580	20231006	102100	58621300	91300	91300	91300	91300	0
581	20231006	102000	58621300	91300	91300	91300	91300	0
582	20231006	101900	58621300	91300	91400	91400	91300	7
583	20231006	101800	57981900	91500	91500	91500	91500	0
584	20231006	101700	57981900	91500	91500	91500	91500	0
585	20231006	101600	57981900	91500	91500	91500	91500	0
586	20231006	101500	57981900	91500	91500	91500	91500	0
587	20231006	101400	57981900	91500	91500	91500	91500	0
588	20231006	101300	57981900	91500	91500	91500	91500	0
589	20231006	101200	57981900	91500	91500	91500	91500	0
590	20231006	101100	57981900	91500	91500	91500	91500	3
591	20231006	101000	57707400	91500	91500	91500	91500	0
592	20231006	100900	57707400	91500	91500	91500	91500	0
593	20231006	100800	57707400	91500	91500	91500	91500	5
594	20231006	100700	57249900	91600	91600	91600	91600	2
595	20231006	100600	57066700	91600	91600	91600	91600	0
596	20231006	100500	57066700	91600	91600	91600	91600	1
597	20231006	100400	56975100	91500	91500	91500	91500	2
598	20231006	100300	56792100	91500	91500	91500	91500	10
599	20231006	100200	55877100	91500	91500	91500	91500	0
600	20231006	100100	55877100	91500	91500	91500	91500	0
601	20231006	100000	55877100	91500	91500	91500	91500	0
602	20231006	095900	55877100	91500	91500	91500	91500	0
603	20231006	095800	55877100	91500	91500	91500	91500	0
604	20231006	095700	55877100	91500	91500	91500	91500	2
605	20231006	095600	55694100	91500	91500	91500	91500	0
606	20231006	095500	55694100	91500	91500	91500	91500	0
607	20231006	095400	55694100	91500	91500	91500	91500	0
608	20231006	095300	55694100	91500	91500	91500	91500	1
609	20231006	095200	55602600	91500	91500	91500	91500	0
610	20231006	095100	55602600	91500	91500	91500	91500	8
611	20231006	095000	54870600	91600	91600	91600	91600	0
612	20231006	094900	54870600	91600	91600	91600	91600	0
613	20231006	094800	54870600	91600	91600	91600	91600	0
614	20231006	094700	54870600	91600	91600	91600	91600	0
615	20231006	094600	54870600	91600	91600	91600	91600	0
616	20231006	094500	54870600	91600	91600	91600	91600	0
617	20231006	094400	54870600	91600	91600	91600	91600	0
618	20231006	094300	54870600	91600	91600	91600	91600	1
619	20231006	094200	54779000	91100	91200	91200	91100	2
620	20231006	094100	54596700	91100	91200	91200	91100	172
621	20231006	094000	38925500	91200	91300	91300	91200	20
622	20231006	093900	37100600	91700	91700	91700	91700	21
623	20231006	093800	35174900	91800	91800	91800	91800	3
624	20231006	093700	34899500	91700	91700	91700	91700	0
625	20231006	093600	34899500	91700	91700	91700	91700	0
626	20231006	093500	34899500	91700	91700	91700	91700	0
627	20231006	093400	34899500	91700	91700	91700	91700	0
628	20231006	093300	34899500	91700	91700	91700	91700	2
629	20231006	093200	34716100	92000	92000	92000	92000	0
630	20231006	093100	34716100	92000	92000	92000	92000	1
631	20231006	093000	34624100	92000	92000	92000	92000	0
632	20231006	092900	34624100	92000	92000	92000	92000	0
633	20231006	092800	34624100	92000	92000	92000	92000	0
634	20231006	092700	34624100	92000	92000	92000	92000	0
635	20231006	092600	34624100	92000	92100	92200	92000	64
636	20231006	092500	28729200	92100	92000	92100	92000	11
637	20231006	092400	27716600	92200	92200	92200	92200	0
638	20231006	092300	27716600	92200	92200	92200	92200	0
639	20231006	092200	27716600	92200	92200	92200	92200	0
640	20231006	092100	27716600	92200	92200	92200	92200	0
641	20231006	092000	27716600	92200	92200	92200	92200	1
642	20231006	091900	27624400	91700	91700	91700	91700	1
643	20231006	091800	27532700	92000	92000	92000	92000	0
644	20231006	091700	27532700	92000	91800	92000	91700	32
645	20231006	091600	24591900	92000	92000	92000	92000	0
646	20231006	091500	24591900	92000	91100	92000	91000	30
647	20231006	091400	21846300	91500	91200	91500	91200	6
648	20231006	091300	21298300	91200	91100	91200	91100	3
649	20231006	091200	21024800	91100	91100	91100	91100	4
650	20231006	091100	20660400	91100	91100	91100	91100	7
651	20231006	091000	20022700	91000	91000	91000	91000	6
652	20231006	090900	19476700	90900	90900	90900	90900	0
653	20231006	090800	19476700	90900	90900	90900	90900	1
654	20231006	090700	19385800	90500	90500	90500	90500	0
655	20231006	090600	19385800	90500	90500	90500	90500	1
656	20231006	090500	19295300	90400	90400	90400	90400	0
657	20231006	090400	19295300	90400	90400	90400	90400	0
658	20231006	090300	19295300	90400	90500	90500	90400	29
659	20231006	090200	16672400	91200	91200	91200	91200	0
660	20231006	090100	16672400	91200	91200	91200	91200	1
661	20231006	090000	16581200	90100	90100	90300	90100	184