KissMeData/120030/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195800	393724400	95800	95800	95800	95800	37
3	20231026	195700	393724400	95800	95800	95800	95800	0
4	20231026	195600	393724400	95800	95800	95800	95800	0
5	20231026	195500	393724400	95800	95800	95800	95800	0
6	20231026	195400	393724400	95800	95800	95800	95800	0
7	20231026	195300	393724400	95800	95800	95800	95800	0
8	20231026	195200	393724400	95800	95800	95800	95800	0
9	20231026	195100	393724400	95800	95800	95800	95800	0
10	20231026	195000	393724400	95800	95800	95800	95800	0
11	20231026	194900	393724400	95800	95800	95800	95800	0
12	20231026	194800	393724400	95800	95800	95800	95800	0
13	20231026	194700	393724400	95800	95800	95800	95800	0
14	20231026	194600	393724400	95800	95800	95800	95800	0
15	20231026	194500	393724400	95800	95800	95800	95800	0
16	20231026	194400	393724400	95800	95800	95800	95800	0
17	20231026	194300	393724400	95800	95800	95800	95800	0
18	20231026	194200	393724400	95800	95800	95800	95800	0
19	20231026	194100	393724400	95800	95800	95800	95800	0
20	20231026	194000	393724400	95800	95800	95800	95800	0
21	20231026	193900	393724400	95800	95800	95800	95800	0
22	20231026	193800	393724400	95800	95800	95800	95800	0
23	20231026	193700	393724400	95800	95800	95800	95800	0
24	20231026	193600	393724400	95800	95800	95800	95800	0
25	20231026	193500	393724400	95800	95800	95800	95800	0
26	20231026	193400	393724400	95800	95800	95800	95800	0
27	20231026	193300	393724400	95800	95800	95800	95800	0
28	20231026	193200	393724400	95800	95800	95800	95800	0
29	20231026	193100	393724400	95800	95800	95800	95800	0
30	20231026	193000	393724400	95800	95800	95800	95800	0
31	20231026	192900	393724400	95800	95800	95800	95800	0
32	20231026	192800	393724400	95800	95800	95800	95800	37
33	20231026	192700	393724400	95800	95800	95800	95800	0
34	20231026	192600	393724400	95800	95800	95800	95800	0
35	20231026	192500	393724400	95800	95800	95800	95800	0
36	20231026	192400	393724400	95800	95800	95800	95800	0
37	20231026	192300	393724400	95800	95800	95800	95800	0
38	20231026	192200	393724400	95800	95800	95800	95800	0
39	20231026	192100	393724400	95800	95800	95800	95800	0
40	20231026	192000	393724400	95800	95800	95800	95800	0
41	20231026	191900	393724400	95800	95800	95800	95800	0
42	20231026	191800	393724400	95800	95800	95800	95800	0
43	20231026	191700	393724400	95800	95800	95800	95800	0
44	20231026	191600	393724400	95800	95800	95800	95800	0
45	20231026	191500	393724400	95800	95800	95800	95800	0
46	20231026	191400	393724400	95800	95800	95800	95800	0
47	20231026	191300	393724400	95800	95800	95800	95800	0
48	20231026	191200	393724400	95800	95800	95800	95800	0
49	20231026	191100	393724400	95800	95800	95800	95800	0
50	20231026	191000	393724400	95800	95800	95800	95800	0
51	20231026	190900	393724400	95800	95800	95800	95800	0
52	20231026	190800	393724400	95800	95800	95800	95800	0
53	20231026	190700	393724400	95800	95800	95800	95800	0
54	20231026	190600	393724400	95800	95800	95800	95800	0
55	20231026	190500	393724400	95800	95800	95800	95800	0
56	20231026	190400	393724400	95800	95800	95800	95800	0
57	20231026	190300	393724400	95800	95800	95800	95800	0
58	20231026	190200	393724400	95800	95800	95800	95800	0
59	20231026	190100	393724400	95800	95800	95800	95800	0
60	20231026	190000	393724400	95800	95800	95800	95800	0
61	20231026	185900	393724400	95800	95800	95800	95800	0
62	20231026	185800	393724400	95800	95800	95800	95800	37
63	20231026	185700	393724400	95800	95800	95800	95800	0
64	20231026	185600	393724400	95800	95800	95800	95800	0
65	20231026	185500	393724400	95800	95800	95800	95800	0
66	20231026	185400	393724400	95800	95800	95800	95800	0
67	20231026	185300	393724400	95800	95800	95800	95800	0
68	20231026	185200	393724400	95800	95800	95800	95800	0
69	20231026	185100	393724400	95800	95800	95800	95800	0
70	20231026	185000	393724400	95800	95800	95800	95800	0
71	20231026	184900	393724400	95800	95800	95800	95800	0
72	20231026	184800	393724400	95800	95800	95800	95800	0
73	20231026	184700	393724400	95800	95800	95800	95800	0
74	20231026	184600	393724400	95800	95800	95800	95800	0
75	20231026	184500	393724400	95800	95800	95800	95800	0
76	20231026	184400	393724400	95800	95800	95800	95800	0
77	20231026	184300	393724400	95800	95800	95800	95800	0
78	20231026	184200	393724400	95800	95800	95800	95800	0
79	20231026	184100	393724400	95800	95800	95800	95800	0
80	20231026	184000	393724400	95800	95800	95800	95800	0
81	20231026	183900	393724400	95800	95800	95800	95800	0
82	20231026	183800	393724400	95800	95800	95800	95800	0
83	20231026	183700	393724400	95800	95800	95800	95800	0
84	20231026	183600	393724400	95800	95800	95800	95800	0
85	20231026	183500	393724400	95800	95800	95800	95800	0
86	20231026	183400	393724400	95800	95800	95800	95800	0
87	20231026	183300	393724400	95800	95800	95800	95800	0
88	20231026	183200	393724400	95800	95800	95800	95800	0
89	20231026	183100	393724400	95800	95800	95800	95800	0
90	20231026	183000	393724400	95800	95800	95800	95800	0
91	20231026	182900	393724400	95800	95800	95800	95800	0
92	20231026	182800	393724400	95800	95800	95800	95800	37
93	20231026	182700	393724400	95800	95800	95800	95800	0
94	20231026	182600	393724400	95800	95800	95800	95800	0
95	20231026	182500	393724400	95800	95800	95800	95800	0
96	20231026	182400	393724400	95800	95800	95800	95800	0
97	20231026	182300	393724400	95800	95800	95800	95800	0
98	20231026	182200	393724400	95800	95800	95800	95800	0
99	20231026	182100	393724400	95800	95800	95800	95800	0
100	20231026	182000	393724400	95800	95800	95800	95800	0
101	20231026	181900	393724400	95800	95800	95800	95800	0
102	20231026	181800	393724400	95800	95800	95800	95800	0
103	20231026	181700	393724400	95800	95800	95800	95800	0
104	20231026	181600	393724400	95800	95800	95800	95800	0
105	20231026	181500	393724400	95800	95800	95800	95800	0
106	20231026	181400	393724400	95800	95800	95800	95800	0
107	20231026	181300	393724400	95800	95800	95800	95800	0
108	20231026	181200	393724400	95800	95800	95800	95800	0
109	20231026	181100	393724400	95800	95800	95800	95800	0
110	20231026	181000	393724400	95800	95800	95800	95800	0
111	20231026	180900	393724400	95800	95800	95800	95800	0
112	20231026	180800	393724400	95800	95800	95800	95800	0
113	20231026	180700	393724400	95800	95800	95800	95800	0
114	20231026	180600	393724400	95800	95800	95800	95800	0
115	20231026	180500	393724400	95800	95800	95800	95800	0
116	20231026	180400	393724400	95800	95800	95800	95800	0
117	20231026	180300	393724400	95800	95800	95800	95800	0
118	20231026	180200	393724400	95800	95800	95800	95800	0
119	20231026	180100	393724400	95800	95800	95800	95800	0
120	20231026	180000	393724400	95800	95800	95800	95800	0
121	20231026	175900	393724400	95800	95800	95800	95800	0
122	20231026	175800	393724400	95800	95800	95800	95800	37
123	20231026	175700	393724400	95800	95800	95800	95800	0
124	20231026	175600	393724400	95800	95800	95800	95800	0
125	20231026	175500	393724400	95800	95800	95800	95800	0
126	20231026	175400	393724400	95800	95800	95800	95800	0
127	20231026	175300	393724400	95800	95800	95800	95800	0
128	20231026	175200	393724400	95800	95800	95800	95800	0
129	20231026	175100	393724400	95800	95800	95800	95800	0
130	20231026	175000	393724400	95800	95800	95800	95800	0
131	20231026	174900	393724400	95800	95800	95800	95800	0
132	20231026	174800	393724400	95800	95800	95800	95800	0
133	20231026	174700	393724400	95800	95800	95800	95800	0
134	20231026	174600	393724400	95800	95800	95800	95800	0
135	20231026	174500	393724400	95800	95800	95800	95800	0
136	20231026	174400	393724400	95800	95800	95800	95800	0
137	20231026	174300	393724400	95800	95800	95800	95800	0
138	20231026	174200	393724400	95800	95800	95800	95800	0
139	20231026	174100	393724400	95800	95800	95800	95800	0
140	20231026	174000	393724400	95800	95800	95800	95800	0
141	20231026	173900	393724400	95800	95800	95800	95800	0
142	20231026	173800	393724400	95800	95800	95800	95800	0
143	20231026	173700	393724400	95800	95800	95800	95800	0
144	20231026	173600	393724400	95800	95800	95800	95800	0
145	20231026	173500	393724400	95800	95800	95800	95800	0
146	20231026	173400	393724400	95800	95800	95800	95800	0
147	20231026	173300	393724400	95800	95800	95800	95800	0
148	20231026	173200	393724400	95800	95800	95800	95800	0
149	20231026	173100	393724400	95800	95800	95800	95800	0
150	20231026	173000	393724400	95800	95800	95800	95800	0
151	20231026	172900	393724400	95800	95800	95800	95800	0
152	20231026	172800	393724400	95800	95800	95800	95800	37
153	20231026	172700	393724400	95800	95800	95800	95800	0
154	20231026	172600	393724400	95800	95800	95800	95800	0
155	20231026	172500	393724400	95800	95800	95800	95800	0
156	20231026	172400	393724400	95800	95800	95800	95800	0
157	20231026	172300	393724400	95800	95800	95800	95800	0
158	20231026	172200	393724400	95800	95800	95800	95800	0
159	20231026	172100	393724400	95800	95800	95800	95800	0
160	20231026	172000	393724400	95800	95800	95800	95800	0
161	20231026	171900	393724400	95800	95800	95800	95800	0
162	20231026	171800	393724400	95800	95800	95800	95800	0
163	20231026	171700	393724400	95800	95800	95800	95800	0
164	20231026	171600	393724400	95800	95800	95800	95800	0
165	20231026	171500	393724400	95800	95800	95800	95800	0
166	20231026	171400	393724400	95800	95800	95800	95800	0
167	20231026	171300	393724400	95800	95800	95800	95800	0
168	20231026	171200	393724400	95800	95800	95800	95800	0
169	20231026	171100	393724400	95800	95800	95800	95800	0
170	20231026	171000	393724400	95800	95800	95800	95800	0
171	20231026	170900	393724400	95800	95800	95800	95800	0
172	20231026	170800	393724400	95800	95800	95800	95800	0
173	20231026	170700	393724400	95800	95800	95800	95800	0
174	20231026	170600	393724400	95800	95800	95800	95800	0
175	20231026	170500	393724400	95800	95800	95800	95800	0
176	20231026	170400	393724400	95800	95800	95800	95800	0
177	20231026	170300	393724400	95800	95800	95800	95800	0
178	20231026	170200	393724400	95800	95800	95800	95800	0
179	20231026	170100	393724400	95800	95800	95800	95800	0
180	20231026	170000	393724400	95800	95800	95800	95800	0
181	20231026	165900	393724400	95800	95800	95800	95800	0
182	20231026	165800	393724400	95800	95800	95800	95800	37
183	20231026	165700	393724400	95800	95800	95800	95800	0
184	20231026	165600	393724400	95800	95800	95800	95800	0
185	20231026	165500	393724400	95800	95800	95800	95800	0
186	20231026	165400	393724400	95800	95800	95800	95800	0
187	20231026	165300	393724400	95800	95800	95800	95800	0
188	20231026	165200	393724400	95800	95800	95800	95800	0
189	20231026	165100	393724400	95800	95800	95800	95800	0
190	20231026	165000	393724400	95800	95800	95800	95800	0
191	20231026	164900	393724400	95800	95800	95800	95800	0
192	20231026	164800	393724400	95800	95800	95800	95800	0
193	20231026	164700	393724400	95800	95800	95800	95800	0
194	20231026	164600	393724400	95800	95800	95800	95800	0
195	20231026	164500	393724400	95800	95800	95800	95800	0
196	20231026	164400	393724400	95800	95800	95800	95800	0
197	20231026	164300	393724400	95800	95800	95800	95800	0
198	20231026	164200	393724400	95800	95800	95800	95800	0
199	20231026	164100	393724400	95800	95800	95800	95800	0
200	20231026	164000	393724400	95800	95800	95800	95800	0
201	20231026	163900	393724400	95800	95800	95800	95800	0
202	20231026	163800	393724400	95800	95800	95800	95800	0
203	20231026	163700	393724400	95800	95800	95800	95800	0
204	20231026	163600	393724400	95800	95800	95800	95800	0
205	20231026	163500	393724400	95800	95800	95800	95800	0
206	20231026	163400	393724400	95800	95800	95800	95800	0
207	20231026	163300	393724400	95800	95800	95800	95800	0
208	20231026	163200	393724400	95800	95800	95800	95800	0
209	20231026	163100	393724400	95800	95800	95800	95800	0
210	20231026	163000	393724400	95800	95800	95800	95800	0
211	20231026	162900	393724400	95800	95800	95800	95800	0
212	20231026	162800	393724400	95800	95800	95800	95800	37
213	20231026	162700	393724400	95800	95800	95800	95800	0
214	20231026	162600	393724400	95800	95800	95800	95800	0
215	20231026	162500	393724400	95800	95800	95800	95800	0
216	20231026	162400	393724400	95800	95800	95800	95800	0
217	20231026	162300	393724400	95800	95800	95800	95800	0
218	20231026	162200	393724400	95800	95800	95800	95800	0
219	20231026	162100	393724400	95800	95800	95800	95800	0
220	20231026	162000	393724400	95800	95800	95800	95800	0
221	20231026	161900	393724400	95800	95800	95800	95800	0
222	20231026	161800	393724400	95800	95800	95800	95800	0
223	20231026	161700	393724400	95800	95800	95800	95800	0
224	20231026	161600	393724400	95800	95800	95800	95800	0
225	20231026	161500	393724400	95800	95800	95800	95800	0
226	20231026	161400	393724400	95800	95800	95800	95800	0
227	20231026	161300	393724400	95800	95800	95800	95800	0
228	20231026	161200	393724400	95800	95800	95800	95800	0
229	20231026	161100	393724400	95800	95800	95800	95800	0
230	20231026	161000	393724400	95800	95800	95800	95800	0
231	20231026	160900	393724400	95800	95800	95800	95800	0
232	20231026	160800	393724400	95800	95800	95800	95800	0
233	20231026	160700	393724400	95800	95800	95800	95800	0
234	20231026	160600	393724400	95800	95800	95800	95800	0
235	20231026	160500	393724400	95800	95800	95800	95800	0
236	20231026	160400	393724400	95800	95800	95800	95800	0
237	20231026	160300	393724400	95800	95800	95800	95800	0
238	20231026	160200	393724400	95800	95800	95800	95800	0
239	20231026	160100	393724400	95800	95800	95800	95800	0
240	20231026	160000	393724400	95800	95800	95800	95800	0
241	20231026	155900	393724400	95800	95800	95800	95800	0
242	20231026	155800	393724400	95800	95800	95800	95800	37
243	20231026	155700	393724400	95800	95800	95800	95800	0
244	20231026	155600	393724400	95800	95800	95800	95800	0
245	20231026	155500	393724400	95800	95800	95800	95800	0
246	20231026	155400	393724400	95800	95800	95800	95800	0
247	20231026	155300	393724400	95800	95800	95800	95800	0
248	20231026	155200	393724400	95800	95800	95800	95800	0
249	20231026	155100	393724400	95800	95800	95800	95800	0
250	20231026	155000	393724400	95800	95800	95800	95800	0
251	20231026	154900	393724400	95800	95800	95800	95800	0
252	20231026	154800	393724400	95800	95800	95800	95800	0
253	20231026	154700	393724400	95800	95800	95800	95800	0
254	20231026	154600	393724400	95800	95800	95800	95800	0
255	20231026	154500	393724400	95800	95800	95800	95800	0
256	20231026	154400	393724400	95800	95800	95800	95800	0
257	20231026	154300	393724400	95800	95800	95800	95800	0
258	20231026	154200	393724400	95800	95800	95800	95800	0
259	20231026	154100	393724400	95800	95800	95800	95800	0
260	20231026	154000	393724400	95800	95800	95800	95800	0
261	20231026	153900	393724400	95800	95800	95800	95800	0
262	20231026	153800	393724400	95800	95800	95800	95800	0
263	20231026	153700	393724400	95800	95800	95800	95800	0
264	20231026	153600	393724400	95800	95800	95800	95800	0
265	20231026	153500	393724400	95800	95800	95800	95800	0
266	20231026	153400	393724400	95800	95800	95800	95800	0
267	20231026	153300	393724400	95800	95800	95800	95800	0
268	20231026	153200	393724400	95800	95800	95800	95800	0
269	20231026	153100	393724400	95800	95800	95800	95800	0
270	20231026	153000	393724400	95800	95800	95800	95800	37
271	20231026	152900	390179800	95800	95800	95800	95800	0
272	20231026	152800	390179800	95800	95800	95800	95800	0
273	20231026	152700	390179800	95800	95800	95800	95800	0
274	20231026	152600	390179800	95800	95800	95800	95800	0
275	20231026	152500	390179800	95800	95800	95800	95800	0
276	20231026	152400	390179800	95800	95800	95800	95800	0
277	20231026	152300	390179800	95800	95800	95800	95800	0
278	20231026	152200	390179800	95800	95800	95800	95800	0
279	20231026	152100	390179800	95800	95800	95800	95800	0
280	20231026	152000	390179800	95800	95800	95800	95800	0
281	20231026	151900	390179800	95800	95800	96000	95800	64
282	20231026	151800	384048000	95900	95900	95900	95900	54
283	20231026	151700	378869400	95900	95900	95900	95900	16
284	20231026	151600	377335000	96100	96100	96100	96100	0
285	20231026	151500	377335000	96100	96100	96100	96100	0
286	20231026	151400	377335000	96100	96100	96100	96100	0
287	20231026	151300	377335000	96100	96100	96100	96100	0
288	20231026	151200	377335000	96100	96100	96100	96100	7
289	20231026	151100	376662300	95900	95900	95900	95900	40
290	20231026	151000	372826300	96000	95900	96000	95900	13
291	20231026	150900	371579200	96100	96100	96100	96100	2
292	20231026	150800	371387000	96200	96200	96200	96200	1
293	20231026	150700	371290800	95800	95800	95800	95800	0
294	20231026	150600	371290800	95800	95800	95800	95800	20
295	20231026	150500	369374800	95800	95900	95900	95800	71
296	20231026	150400	362572000	95900	95900	95900	95900	0
297	20231026	150300	362572000	95900	95900	95900	95900	0
298	20231026	150200	362572000	95900	95900	95900	95900	2
299	20231026	150100	362380200	95800	96100	96100	95800	21
300	20231026	150000	360364900	96100	96100	96100	96100	1
301	20231026	145900	360268800	96100	96100	96100	96100	0
302	20231026	145800	360268800	96100	95700	96100	95700	16
303	20231026	145700	358733200	96100	96000	96100	96000	21
304	20231026	145600	356715600	96000	96000	96000	96000	5
305	20231026	145500	356235600	96000	96000	96000	96000	1
306	20231026	145400	356139600	96000	96000	96000	96000	0
307	20231026	145300	356139600	96000	96000	96000	96000	5
308	20231026	145200	355659600	96000	95900	96000	95900	55
309	20231026	145100	350381300	95600	95600	95600	95600	22
310	20231026	145000	348278100	95600	94900	95600	94900	6
311	20231026	144900	347708000	94900	94900	94900	94900	0
312	20231026	144800	347708000	94900	94900	94900	94900	0
313	20231026	144700	347708000	94900	94900	94900	94900	0
314	20231026	144600	347708000	94900	94900	94900	94900	0
315	20231026	144500	347708000	94900	94900	94900	94900	0
316	20231026	144400	347708000	94900	94900	94900	94900	0
317	20231026	144300	347708000	94900	94900	94900	94900	20
318	20231026	144200	345810000	94800	94800	94800	94800	0
319	20231026	144100	345810000	94800	94900	94900	94800	7
320	20231026	144000	345146300	94800	95100	95100	94800	50
321	20231026	143900	340403800	95100	95100	95100	95100	22
322	20231026	143800	338311600	95500	95600	95600	95500	66
323	20231026	143700	332005000	95600	95600	95600	95600	0
324	20231026	143600	332005000	95600	95800	95800	95600	101
325	20231026	143500	322347000	95700	95700	95700	95700	1
326	20231026	143400	322251300	95700	95700	95700	95700	10
327	20231026	143300	321294300	96000	96000	96000	96000	0
328	20231026	143200	321294300	96000	96000	96000	96000	0
329	20231026	143100	321294300	96000	96000	96000	96000	34
330	20231026	143000	318030300	96000	96000	96000	96000	33
331	20231026	142900	314862300	96100	96100	96100	96100	0
332	20231026	142800	314862300	96100	96100	96100	96100	0
333	20231026	142700	314862300	96100	96100	96100	96100	0
334	20231026	142600	314862300	96100	96100	96100	96100	0
335	20231026	142500	314862300	96100	96100	96100	96100	9
336	20231026	142400	313997400	96100	96100	96100	96100	0
337	20231026	142300	313997400	96100	96000	96100	96000	15
338	20231026	142200	312556000	96100	96000	96100	96000	167
339	20231026	142100	296523900	96000	96000	96000	96000	0
340	20231026	142000	296523900	96000	96000	96000	96000	0
341	20231026	141900	296523900	96000	96000	96000	96000	0
342	20231026	141800	296523900	96000	96000	96000	96000	0
343	20231026	141700	296523900	96000	96000	96000	96000	0
344	20231026	141600	296523900	96000	96000	96000	96000	0
345	20231026	141500	296523900	96000	96000	96000	96000	31
346	20231026	141400	293547900	96000	96000	96000	96000	0
347	20231026	141300	293547900	96000	96000	96000	96000	0
348	20231026	141200	293547900	96000	96000	96000	96000	19
349	20231026	141100	291723900	96000	96100	96100	96000	90
350	20231026	141000	283081100	96000	96000	96000	96000	0
351	20231026	140900	283081100	96000	96000	96000	96000	5
352	20231026	140800	282601100	96000	96000	96000	96000	0
353	20231026	140700	282601100	96000	95800	96000	95800	53
354	20231026	140600	277517400	95600	95600	95600	95600	0
355	20231026	140500	277517400	95600	95600	95600	95600	0
356	20231026	140400	277517400	95600	95500	95600	95500	9
357	20231026	140300	276657200	95500	95500	95500	95500	0
358	20231026	140200	276657200	95500	95500	95500	95500	22
359	20231026	140100	274556200	95400	95400	95400	95400	0
360	20231026	140000	274556200	95400	95400	95400	95400	8
361	20231026	135900	273793000	94900	94900	94900	94900	0
362	20231026	135800	273793000	94900	94900	94900	94900	1
363	20231026	135700	273698100	95500	95500	95500	95500	0
364	20231026	135600	273698100	95500	95500	95500	95500	0
365	20231026	135500	273698100	95500	95400	95500	95400	137
366	20231026	135400	260618600	95400	95400	95400	95400	1
367	20231026	135300	260523200	95000	95000	95000	95000	7
368	20231026	135200	259858200	95000	95000	95000	95000	0
369	20231026	135100	259858200	95000	95000	95000	95000	0
370	20231026	135000	259858200	95000	95000	95000	95000	0
371	20231026	134900	259858200	95000	95000	95000	95000	0
372	20231026	134800	259858200	95000	95000	95000	95000	0
373	20231026	134700	259858200	95000	95000	95000	95000	16
374	20231026	134600	258338200	94700	94700	94700	94700	10
375	20231026	134500	257391200	94800	94900	94900	94800	54
376	20231026	134400	252268600	95100	95100	95100	95100	0
377	20231026	134300	252268600	95100	95100	95100	95100	5
378	20231026	134200	251793100	95100	95100	95100	95100	0
379	20231026	134100	251793100	95100	95100	95100	95100	0
380	20231026	134000	251793100	95100	95100	95100	95100	5
381	20231026	133900	251317600	95100	95100	95100	95100	0
382	20231026	133800	251317600	95100	95100	95100	95100	0
383	20231026	133700	251317600	95100	95100	95100	95100	0
384	20231026	133600	251317600	95100	95100	95100	95100	0
385	20231026	133500	251317600	95100	95100	95100	95100	0
386	20231026	133400	251317600	95100	95100	95100	95100	0
387	20231026	133300	251317600	95100	95100	95100	95100	1
388	20231026	133200	251222500	94900	94900	94900	94900	6
389	20231026	133100	250653100	94900	94900	94900	94900	0
390	20231026	133000	250653100	94900	94900	94900	94900	0
391	20231026	132900	250653100	94900	94900	94900	94900	14
392	20231026	132800	249324500	95100	95100	95100	95100	0
393	20231026	132700	249324500	95100	95100	95100	95100	2
394	20231026	132600	249134300	94900	94900	94900	94900	30
395	20231026	132500	246287300	95100	95100	95100	95100	0
396	20231026	132400	246287300	95100	95100	95100	95100	0
397	20231026	132300	246287300	95100	95100	95100	95100	0
398	20231026	132200	246287300	95100	95100	95100	95100	0
399	20231026	132100	246287300	95100	95100	95100	95100	0
400	20231026	132000	246287300	95100	95100	95100	95100	0
401	20231026	131900	246287300	95100	95100	95100	95100	0
402	20231026	131800	246287300	95100	95100	95100	95100	0
403	20231026	131700	246287300	95100	95100	95100	95100	0
404	20231026	131600	246287300	95100	95100	95100	95100	0
405	20231026	131500	246287300	95100	95100	95100	95100	0
406	20231026	131400	246287300	95100	95100	95100	95100	2
407	20231026	131300	246097100	94900	94900	94900	94900	0
408	20231026	131200	246097100	94900	94900	94900	94900	0
409	20231026	131100	246097100	94900	94900	94900	94900	0
410	20231026	131000	246097100	94900	94900	94900	94900	0
411	20231026	130900	246097100	94900	94900	94900	94900	0
412	20231026	130800	246097100	94900	94900	94900	94900	1
413	20231026	130700	246002200	95000	95000	95000	95000	0
414	20231026	130600	246002200	95000	95000	95000	95000	0
415	20231026	130500	246002200	95000	95000	95000	95000	1
416	20231026	130400	245907200	95100	95100	95100	95100	0
417	20231026	130300	245907200	95100	95100	95100	95100	0
418	20231026	130200	245907200	95100	95100	95100	95100	0
419	20231026	130100	245907200	95100	95100	95100	95100	0
420	20231026	130000	245907200	95100	95000	95100	95000	26
421	20231026	125900	243437100	95000	95000	95000	95000	0
422	20231026	125800	243437100	95000	95000	95000	95000	0
423	20231026	125700	243437100	95000	95000	95000	95000	0
424	20231026	125600	243437100	95000	95000	95000	95000	0
425	20231026	125500	243437100	95000	95000	95000	95000	16
426	20231026	125400	241917100	95000	95000	95000	95000	0
427	20231026	125300	241917100	95000	95000	95000	95000	21
428	20231026	125200	239922100	95100	95100	95100	95100	0
429	20231026	125100	239922100	95100	95100	95100	95100	2
430	20231026	125000	239731900	95100	95100	95100	95100	0
431	20231026	124900	239731900	95100	95100	95100	95100	0
432	20231026	124800	239731900	95100	95100	95100	95100	0
433	20231026	124700	239731900	95100	95100	95100	95100	0
434	20231026	124600	239731900	95100	95100	95100	95100	0
435	20231026	124500	239731900	95100	95100	95100	95100	0
436	20231026	124400	239731900	95100	95100	95100	95100	0
437	20231026	124300	239731900	95100	95100	95100	95100	0
438	20231026	124200	239731900	95100	95100	95100	95100	0
439	20231026	124100	239731900	95100	95100	95100	95100	0
440	20231026	124000	239731900	95100	95000	95100	95000	9
441	20231026	123900	238876700	94900	94900	94900	94900	2
442	20231026	123800	238686900	94700	94700	94700	94700	0
443	20231026	123700	238686900	94700	94700	94700	94700	0
444	20231026	123600	238686900	94700	94700	94700	94700	0
445	20231026	123500	238686900	94700	94700	94700	94700	0
446	20231026	123400	238686900	94700	94700	94700	94700	0
447	20231026	123300	238686900	94700	94700	94700	94700	0
448	20231026	123200	238686900	94700	94700	94700	94700	10
449	20231026	123100	237739900	94500	94500	94500	94500	0
450	20231026	123000	237739900	94500	94500	94500	94500	0
451	20231026	122900	237739900	94500	94500	94500	94500	0
452	20231026	122800	237739900	94500	94500	94500	94500	0
453	20231026	122700	237739900	94500	94500	94500	94500	0
454	20231026	122600	237739900	94500	94500	94500	94500	0
455	20231026	122500	237739900	94500	94500	94500	94500	0
456	20231026	122400	237739900	94500	94500	94500	94500	0
457	20231026	122300	237739900	94500	94500	94500	94500	0
458	20231026	122200	237739900	94500	94500	94500	94500	5
459	20231026	122100	237267400	94500	94500	94500	94500	30
460	20231026	122000	234432400	94500	94500	94500	94500	0
461	20231026	121900	234432400	94500	94500	94500	94500	0
462	20231026	121800	234432400	94500	94500	94500	94500	0
463	20231026	121700	234432400	94500	94500	94500	94500	0
464	20231026	121600	234432400	94500	94500	94500	94500	0
465	20231026	121500	234432400	94500	94500	94500	94500	0
466	20231026	121400	234432400	94500	94500	94500	94500	0
467	20231026	121300	234432400	94500	94500	94500	94500	0
468	20231026	121200	234432400	94500	94500	94500	94500	0
469	20231026	121100	234432400	94500	94500	94500	94500	1
470	20231026	121000	234337900	94600	94600	94600	94600	0
471	20231026	120900	234337900	94600	94600	94600	94600	0
472	20231026	120800	234337900	94600	94600	94600	94600	0
473	20231026	120700	234337900	94600	94600	94600	94600	0
474	20231026	120600	234337900	94600	94600	94600	94600	1
475	20231026	120500	234243300	94400	95000	95000	94400	64
476	20231026	120400	228177800	95500	95500	95500	95500	0
477	20231026	120300	228177800	95500	95500	95500	95500	0
478	20231026	120200	228177800	95500	95500	95500	95500	0
479	20231026	120100	228177800	95500	95500	95500	95500	0
480	20231026	120000	228177800	95500	95500	95500	95500	0
481	20231026	115900	228177800	95500	95500	95500	95500	0
482	20231026	115800	228177800	95500	95500	95500	95500	0
483	20231026	115700	228177800	95500	95500	95500	95500	0
484	20231026	115600	228177800	95500	95500	95500	95500	7
485	20231026	115500	227509300	95500	95500	95500	95500	0
486	20231026	115400	227509300	95500	95500	95500	95500	0
487	20231026	115300	227509300	95500	95500	95500	95500	0
488	20231026	115200	227509300	95500	95500	95500	95500	0
489	20231026	115100	227509300	95500	95500	95500	95500	0
490	20231026	115000	227509300	95500	95500	95500	95500	0
491	20231026	114900	227509300	95500	95600	95600	95500	40
492	20231026	114800	223688300	95600	95600	95600	95600	0
493	20231026	114700	223688300	95600	95600	95600	95600	0
494	20231026	114600	223688300	95600	95600	95600	95600	20
495	20231026	114500	221776300	95500	95500	95500	95500	21
496	20231026	114400	219770800	95500	95500	95500	95500	0
497	20231026	114300	219770800	95500	95500	95500	95500	0
498	20231026	114200	219770800	95500	95500	95500	95500	0
499	20231026	114100	219770800	95500	95500	95500	95500	0
500	20231026	114000	219770800	95500	95500	95500	95500	0
501	20231026	113900	219770800	95500	95500	95500	95500	0
502	20231026	113800	219770800	95500	95500	95500	95500	6
503	20231026	113700	219197800	95500	95500	95500	95500	0
504	20231026	113600	219197800	95500	95500	95500	95500	0
505	20231026	113500	219197800	95500	95500	95500	95500	0
506	20231026	113400	219197800	95500	95500	95500	95500	0
507	20231026	113300	219197800	95500	95500	95500	95500	32
508	20231026	113200	216141800	95500	95800	95800	95500	183
509	20231026	113100	198646900	95800	95800	95800	95800	0
510	20231026	113000	198646900	95800	95800	95800	95800	0
511	20231026	112900	198646900	95800	95800	95800	95800	0
512	20231026	112800	198646900	95800	95800	95800	95800	0
513	20231026	112700	198646900	95800	95800	95800	95800	0
514	20231026	112600	198646900	95800	95800	95800	95800	0
515	20231026	112500	198646900	95800	95800	95800	95800	0
516	20231026	112400	198646900	95800	95800	95800	95800	0
517	20231026	112300	198646900	95800	95800	95800	95800	0
518	20231026	112200	198646900	95800	95800	95800	95800	0
519	20231026	112100	198646900	95800	95800	95800	95800	18
520	20231026	112000	196922500	95800	95800	95800	95800	0
521	20231026	111900	196922500	95800	95800	95800	95800	0
522	20231026	111800	196922500	95800	95800	95800	95800	0
523	20231026	111700	196922500	95800	95800	95800	95800	24
524	20231026	111600	194623300	95800	95800	95800	95800	0
525	20231026	111500	194623300	95800	95800	95800	95800	0
526	20231026	111400	194623300	95800	95800	95800	95800	0
527	20231026	111300	194623300	95800	95800	95800	95800	21
528	20231026	111200	192611500	95800	95800	95800	95800	0
529	20231026	111100	192611500	95800	95800	95800	95800	0
530	20231026	111000	192611500	95800	95800	95800	95800	0
531	20231026	110900	192611500	95800	95800	95800	95800	0
532	20231026	110800	192611500	95800	95800	95800	95800	50
533	20231026	110700	187821500	95800	95800	95800	95800	34
534	20231026	110600	184564300	95800	95800	95800	95800	50
535	20231026	110500	179774300	95800	95800	95800	95800	0
536	20231026	110400	179774300	95800	95800	95800	95800	0
537	20231026	110300	179774300	95800	95900	95900	95800	30
538	20231026	110200	176900100	96400	96400	96400	96400	9
539	20231026	110100	176032500	96400	96400	96400	96400	0
540	20231026	110000	176032500	96400	96400	96400	96400	14
541	20231026	105900	174682900	96400	96400	96400	96400	0
542	20231026	105800	174682900	96400	96400	96400	96400	0
543	20231026	105700	174682900	96400	96400	96400	96400	1
544	20231026	105600	174586500	95800	95800	95800	95800	0
545	20231026	105500	174586500	95800	95800	95800	95800	0
546	20231026	105400	174586500	95800	95800	95800	95800	0
547	20231026	105300	174586500	95800	95800	95800	95800	0
548	20231026	105200	174586500	95800	96000	96000	95800	83
549	20231026	105100	166633900	96000	96000	96000	96000	0
550	20231026	105000	166633900	96000	96000	96000	96000	0
551	20231026	104900	166633900	96000	96000	96000	96000	0
552	20231026	104800	166633900	96000	96000	96000	96000	0
553	20231026	104700	166633900	96000	96000	96000	96000	0
554	20231026	104600	166633900	96000	96000	96000	96000	0
555	20231026	104500	166633900	96000	96000	96000	96000	0
556	20231026	104400	166633900	96000	96000	96000	96000	0
557	20231026	104300	166633900	96000	96000	96000	96000	9
558	20231026	104200	165769900	96000	96400	96400	96000	45
559	20231026	104100	161448300	96400	96400	96400	96400	15
560	20231026	104000	160002300	96400	96300	96400	96300	11
561	20231026	103900	158942200	96400	96400	96400	96400	0
562	20231026	103800	158942200	96400	96400	96400	96400	0
563	20231026	103700	158942200	96400	96400	96400	96400	0
564	20231026	103600	158942200	96400	96400	96400	96400	0
565	20231026	103500	158942200	96400	96400	96400	96400	0
566	20231026	103400	158942200	96400	96400	96400	96400	0
567	20231026	103300	158942200	96400	96400	96400	96400	0
568	20231026	103200	158942200	96400	96400	96400	96400	1
569	20231026	103100	158845800	96400	96400	96400	96400	4
570	20231026	103000	158460200	96500	96500	96500	96500	0
571	20231026	102900	158460200	96500	96500	96500	96500	0
572	20231026	102800	158460200	96500	96500	96500	96500	0
573	20231026	102700	158460200	96500	96500	96500	96500	0
574	20231026	102600	158460200	96500	96500	96500	96500	0
575	20231026	102500	158460200	96500	96500	96500	96500	0
576	20231026	102400	158460200	96500	96500	96500	96500	0
577	20231026	102300	158460200	96500	96500	96500	96500	61
578	20231026	102200	152573700	96500	96100	96500	96100	201
579	20231026	102100	133236200	96100	96100	96100	96100	0
580	20231026	102000	133236200	96100	96100	96100	96100	2
581	20231026	101900	133044000	96100	96100	96100	96100	0
582	20231026	101800	133044000	96100	96100	96100	96100	1
583	20231026	101700	132947900	96100	96100	96100	96100	5
584	20231026	101600	132467400	96100	96100	96100	96100	0
585	20231026	101500	132467400	96100	96100	96100	96100	0
586	20231026	101400	132467400	96100	95800	96100	95600	65
587	20231026	101300	126241100	95800	95800	95800	95800	0
588	20231026	101200	126241100	95800	95800	95800	95800	0
589	20231026	101100	126241100	95800	95800	95800	95800	1
590	20231026	101000	126145300	95800	95800	95800	95800	0
591	20231026	100900	126145300	95800	95800	95800	95800	0
592	20231026	100800	126145300	95800	95800	95800	95800	3
593	20231026	100700	125857900	95800	95800	95800	95800	6
594	20231026	100600	125283100	95900	95900	95900	95900	10
595	20231026	100500	124324100	95900	95900	95900	95900	0
596	20231026	100400	124324100	95900	95900	95900	95900	10
597	20231026	100300	123365100	96000	96000	96000	96000	0
598	20231026	100200	123365100	96000	96000	96000	96000	0
599	20231026	100100	123365100	96000	96000	96000	96000	0
600	20231026	100000	123365100	96000	96000	96000	96000	0
601	20231026	095900	123365100	96000	96000	96000	96000	0
602	20231026	095800	123365100	96000	96000	96000	96000	0
603	20231026	095700	123365100	96000	96000	96000	96000	0
604	20231026	095600	123365100	96000	96000	96000	96000	2
605	20231026	095500	123173100	96000	96000	96000	96000	10
606	20231026	095400	122213100	96300	96300	96300	96300	1
607	20231026	095300	122116800	96300	96300	96300	96300	21
608	20231026	095200	120094500	96200	96300	96300	96200	13
609	20231026	095100	118843600	96200	96000	96200	95200	30
610	20231026	095000	115961300	96000	95900	96000	95900	31
611	20231026	094900	112985500	96000	95400	96000	95400	192
612	20231026	094800	94630300	95300	94900	95300	94900	33
613	20231026	094700	91492200	95300	95300	95300	95300	2
614	20231026	094600	91301600	95300	95300	95300	95300	3
615	20231026	094500	91015700	95400	95400	95400	95400	2
616	20231026	094400	90824900	95000	95000	95000	95000	0
617	20231026	094300	90824900	95000	95000	95000	95000	20
618	20231026	094200	88924900	94900	94900	94900	94900	11
619	20231026	094100	87881000	94500	94500	94500	94500	0
620	20231026	094000	87881000	94500	94500	94500	94500	0
621	20231026	093900	87881000	94500	94500	94500	94500	0
622	20231026	093800	87881000	94500	94500	94500	94500	0
623	20231026	093700	87881000	94500	94500	94500	94500	0
624	20231026	093600	87881000	94500	94500	94500	94500	5
625	20231026	093500	87408500	94500	94500	94500	94500	0
626	20231026	093400	87408500	94500	94500	94500	94500	0
627	20231026	093300	87408500	94500	94500	94500	94500	2
628	20231026	093200	87219500	95000	95000	95000	95000	11
629	20231026	093100	86174500	95600	95600	95600	95600	0
630	20231026	093000	86174500	95600	95600	95600	95600	0
631	20231026	092900	86174500	95600	95600	95600	95600	0
632	20231026	092800	86174500	95600	95600	95600	95600	0
633	20231026	092700	86174500	95600	95600	95600	95600	0
634	20231026	092600	86174500	95600	95600	95600	95600	0
635	20231026	092500	86174500	95600	95000	95600	95000	201
636	20231026	092400	67078900	95500	95000	95500	95000	60
637	20231026	092300	61363700	95000	95000	95000	93900	100
638	20231026	092200	51865800	95000	94000	95000	94000	4
639	20231026	092100	51486800	95000	95000	95000	95000	0
640	20231026	092000	51486800	95000	95000	95000	95000	0
641	20231026	091900	51486800	95000	95000	95000	95000	100
642	20231026	091800	41986800	95000	95000	95000	95000	100
643	20231026	091700	32486800	95000	95000	95000	95000	0
644	20231026	091600	32486800	95000	95000	95000	93700	22
645	20231026	091500	30420500	95000	94900	95000	94900	65
646	20231026	091400	24245700	95200	95200	95200	95200	0
647	20231026	091300	24245700	95200	95200	95200	95200	0
648	20231026	091200	24245700	95200	95200	95200	95200	0
649	20231026	091100	24245700	95200	95200	95200	95200	0
650	20231026	091000	24245700	95200	95200	95200	95200	0
651	20231026	090900	24245700	95200	95200	95200	95200	0
652	20231026	090800	24245700	95200	95200	95200	95200	0
653	20231026	090700	24245700	95200	94200	95200	93400	21
654	20231026	090600	22273400	95600	95400	95600	95300	101
655	20231026	090500	12626400	95000	95000	95000	95000	22
656	20231026	090400	10536400	95000	94300	95000	94300	6
657	20231026	090300	9967200	94300	94300	94300	94300	5
658	20231026	090200	9495700	92100	92100	92100	92100	0
659	20231026	090100	9495700	92100	92100	92100	92100	0
660	20231026	090000	9495700	92100	92100	92100	92100	67