KissMeData/120030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201900	77179300	96400	96400	96400	96400	2
3	20241011	201800	77179300	96400	96400	96400	96400	0
4	20241011	201700	77179300	96400	96400	96400	96400	0
5	20241011	201600	77179300	96400	96400	96400	96400	0
6	20241011	201500	77179300	96400	96400	96400	96400	0
7	20241011	201400	77179300	96400	96400	96400	96400	0
8	20241011	201300	77179300	96400	96400	96400	96400	0
9	20241011	201200	77179300	96400	96400	96400	96400	0
10	20241011	201100	77179300	96400	96400	96400	96400	0
11	20241011	201000	77179300	96400	96400	96400	96400	0
12	20241011	200900	77179300	96400	96400	96400	96400	0
13	20241011	200800	77179300	96400	96400	96400	96400	0
14	20241011	200700	77179300	96400	96400	96400	96400	0
15	20241011	200600	77179300	96400	96400	96400	96400	0
16	20241011	200500	77179300	96400	96400	96400	96400	0
17	20241011	200400	77179300	96400	96400	96400	96400	0
18	20241011	200300	77179300	96400	96400	96400	96400	0
19	20241011	200200	77179300	96400	96400	96400	96400	0
20	20241011	200100	77179300	96400	96400	96400	96400	0
21	20241011	200000	77179300	96400	96400	96400	96400	0
22	20241011	195900	77179300	96400	96400	96400	96400	0
23	20241011	195800	77179300	96400	96400	96400	96400	0
24	20241011	195700	77179300	96400	96400	96400	96400	0
25	20241011	195600	77179300	96400	96400	96400	96400	0
26	20241011	195500	77179300	96400	96400	96400	96400	0
27	20241011	195400	77179300	96400	96400	96400	96400	0
28	20241011	195300	77179300	96400	96400	96400	96400	0
29	20241011	195200	77179300	96400	96400	96400	96400	0
30	20241011	195100	77179300	96400	96400	96400	96400	0
31	20241011	195000	77179300	96400	96400	96400	96400	0
32	20241011	194900	77179300	96400	96400	96400	96400	2
33	20241011	194800	77179300	96400	96400	96400	96400	0
34	20241011	194700	77179300	96400	96400	96400	96400	0
35	20241011	194600	77179300	96400	96400	96400	96400	0
36	20241011	194500	77179300	96400	96400	96400	96400	0
37	20241011	194400	77179300	96400	96400	96400	96400	0
38	20241011	194300	77179300	96400	96400	96400	96400	0
39	20241011	194200	77179300	96400	96400	96400	96400	0
40	20241011	194100	77179300	96400	96400	96400	96400	0
41	20241011	194000	77179300	96400	96400	96400	96400	0
42	20241011	193900	77179300	96400	96400	96400	96400	0
43	20241011	193800	77179300	96400	96400	96400	96400	0
44	20241011	193700	77179300	96400	96400	96400	96400	0
45	20241011	193600	77179300	96400	96400	96400	96400	0
46	20241011	193500	77179300	96400	96400	96400	96400	0
47	20241011	193400	77179300	96400	96400	96400	96400	0
48	20241011	193300	77179300	96400	96400	96400	96400	0
49	20241011	193200	77179300	96400	96400	96400	96400	0
50	20241011	193100	77179300	96400	96400	96400	96400	0
51	20241011	193000	77179300	96400	96400	96400	96400	0
52	20241011	192900	77179300	96400	96400	96400	96400	0
53	20241011	192800	77179300	96400	96400	96400	96400	0
54	20241011	192700	77179300	96400	96400	96400	96400	0
55	20241011	192600	77179300	96400	96400	96400	96400	0
56	20241011	192500	77179300	96400	96400	96400	96400	0
57	20241011	192400	77179300	96400	96400	96400	96400	0
58	20241011	192300	77179300	96400	96400	96400	96400	0
59	20241011	192200	77179300	96400	96400	96400	96400	0
60	20241011	192100	77179300	96400	96400	96400	96400	0
61	20241011	192000	77179300	96400	96400	96400	96400	0
62	20241011	191900	77179300	96400	96400	96400	96400	2
63	20241011	191800	77179300	96400	96400	96400	96400	0
64	20241011	191700	77179300	96400	96400	96400	96400	0
65	20241011	191600	77179300	96400	96400	96400	96400	0
66	20241011	191500	77179300	96400	96400	96400	96400	0
67	20241011	191400	77179300	96400	96400	96400	96400	0
68	20241011	191300	77179300	96400	96400	96400	96400	0
69	20241011	191200	77179300	96400	96400	96400	96400	0
70	20241011	191100	77179300	96400	96400	96400	96400	0
71	20241011	191000	77179300	96400	96400	96400	96400	0
72	20241011	190900	77179300	96400	96400	96400	96400	0
73	20241011	190800	77179300	96400	96400	96400	96400	0
74	20241011	190700	77179300	96400	96400	96400	96400	0
75	20241011	190600	77179300	96400	96400	96400	96400	0
76	20241011	190500	77179300	96400	96400	96400	96400	0
77	20241011	190400	77179300	96400	96400	96400	96400	0
78	20241011	190300	77179300	96400	96400	96400	96400	0
79	20241011	190200	77179300	96400	96400	96400	96400	0
80	20241011	190100	77179300	96400	96400	96400	96400	0
81	20241011	190000	77179300	96400	96400	96400	96400	0
82	20241011	185900	77179300	96400	96400	96400	96400	0
83	20241011	185800	77179300	96400	96400	96400	96400	0
84	20241011	185700	77179300	96400	96400	96400	96400	0
85	20241011	185600	77179300	96400	96400	96400	96400	0
86	20241011	185500	77179300	96400	96400	96400	96400	0
87	20241011	185400	77179300	96400	96400	96400	96400	0
88	20241011	185300	77179300	96400	96400	96400	96400	0
89	20241011	185200	77179300	96400	96400	96400	96400	0
90	20241011	185100	77179300	96400	96400	96400	96400	0
91	20241011	185000	77179300	96400	96400	96400	96400	0
92	20241011	184900	77179300	96400	96400	96400	96400	2
93	20241011	184800	77179300	96400	96400	96400	96400	0
94	20241011	184700	77179300	96400	96400	96400	96400	0
95	20241011	184600	77179300	96400	96400	96400	96400	0
96	20241011	184500	77179300	96400	96400	96400	96400	0
97	20241011	184400	77179300	96400	96400	96400	96400	0
98	20241011	184300	77179300	96400	96400	96400	96400	0
99	20241011	184200	77179300	96400	96400	96400	96400	0
100	20241011	184100	77179300	96400	96400	96400	96400	0
101	20241011	184000	77179300	96400	96400	96400	96400	0
102	20241011	183900	77179300	96400	96400	96400	96400	0
103	20241011	183800	77179300	96400	96400	96400	96400	0
104	20241011	183700	77179300	96400	96400	96400	96400	0
105	20241011	183600	77179300	96400	96400	96400	96400	0
106	20241011	183500	77179300	96400	96400	96400	96400	0
107	20241011	183400	77179300	96400	96400	96400	96400	0
108	20241011	183300	77179300	96400	96400	96400	96400	0
109	20241011	183200	77179300	96400	96400	96400	96400	0
110	20241011	183100	77179300	96400	96400	96400	96400	0
111	20241011	183000	77179300	96400	96400	96400	96400	0
112	20241011	182900	77179300	96400	96400	96400	96400	0
113	20241011	182800	77179300	96400	96400	96400	96400	0
114	20241011	182700	77179300	96400	96400	96400	96400	0
115	20241011	182600	77179300	96400	96400	96400	96400	0
116	20241011	182500	77179300	96400	96400	96400	96400	0
117	20241011	182400	77179300	96400	96400	96400	96400	0
118	20241011	182300	77179300	96400	96400	96400	96400	0
119	20241011	182200	77179300	96400	96400	96400	96400	0
120	20241011	182100	77179300	96400	96400	96400	96400	0
121	20241011	182000	77179300	96400	96400	96400	96400	0
122	20241011	181900	77179300	96400	96400	96400	96400	2
123	20241011	181800	77179300	96400	96400	96400	96400	0
124	20241011	181700	77179300	96400	96400	96400	96400	0
125	20241011	181600	77179300	96400	96400	96400	96400	0
126	20241011	181500	77179300	96400	96400	96400	96400	0
127	20241011	181400	77179300	96400	96400	96400	96400	0
128	20241011	181300	77179300	96400	96400	96400	96400	0
129	20241011	181200	77179300	96400	96400	96400	96400	0
130	20241011	181100	77179300	96400	96400	96400	96400	0
131	20241011	181000	77179300	96400	96400	96400	96400	0
132	20241011	180900	77179300	96400	96400	96400	96400	0
133	20241011	180800	77179300	96400	96400	96400	96400	0
134	20241011	180700	77179300	96400	96400	96400	96400	0
135	20241011	180600	77179300	96400	96400	96400	96400	0
136	20241011	180500	77179300	96400	96400	96400	96400	0
137	20241011	180400	77179300	96400	96400	96400	96400	0
138	20241011	180300	77179300	96400	96400	96400	96400	0
139	20241011	180200	77179300	96400	96400	96400	96400	0
140	20241011	180100	77179300	96400	96400	96400	96400	0
141	20241011	180000	77179300	96400	96400	96400	96400	0
142	20241011	175900	77179300	96400	96400	96400	96400	0
143	20241011	175800	77179300	96400	96400	96400	96400	0
144	20241011	175700	77179300	96400	96400	96400	96400	0
145	20241011	175600	77179300	96400	96400	96400	96400	0
146	20241011	175500	77179300	96400	96400	96400	96400	0
147	20241011	175400	77179300	96400	96400	96400	96400	0
148	20241011	175300	77179300	96400	96400	96400	96400	0
149	20241011	175200	77179300	96400	96400	96400	96400	0
150	20241011	175100	77179300	96400	96400	96400	96400	0
151	20241011	175000	77179300	96400	96400	96400	96400	0
152	20241011	174900	77179300	96400	96400	96400	96400	2
153	20241011	174800	77179300	96400	96400	96400	96400	0
154	20241011	174700	77179300	96400	96400	96400	96400	0
155	20241011	174600	77179300	96400	96400	96400	96400	0
156	20241011	174500	77179300	96400	96400	96400	96400	0
157	20241011	174400	77179300	96400	96400	96400	96400	0
158	20241011	174300	77179300	96400	96400	96400	96400	0
159	20241011	174200	77179300	96400	96400	96400	96400	0
160	20241011	174100	77179300	96400	96400	96400	96400	0
161	20241011	174000	77179300	96400	96400	96400	96400	0
162	20241011	173900	77179300	96400	96400	96400	96400	0
163	20241011	173800	77179300	96400	96400	96400	96400	0
164	20241011	173700	77179300	96400	96400	96400	96400	0
165	20241011	173600	77179300	96400	96400	96400	96400	0
166	20241011	173500	77179300	96400	96400	96400	96400	0
167	20241011	173400	77179300	96400	96400	96400	96400	0
168	20241011	173300	77179300	96400	96400	96400	96400	0
169	20241011	173200	77179300	96400	96400	96400	96400	0
170	20241011	173100	77179300	96400	96400	96400	96400	0
171	20241011	173000	77179300	96400	96400	96400	96400	0
172	20241011	172900	77179300	96400	96400	96400	96400	0
173	20241011	172800	77179300	96400	96400	96400	96400	0
174	20241011	172700	77179300	96400	96400	96400	96400	0
175	20241011	172600	77179300	96400	96400	96400	96400	0
176	20241011	172500	77179300	96400	96400	96400	96400	0
177	20241011	172400	77179300	96400	96400	96400	96400	0
178	20241011	172300	77179300	96400	96400	96400	96400	0
179	20241011	172200	77179300	96400	96400	96400	96400	0
180	20241011	172100	77179300	96400	96400	96400	96400	0
181	20241011	172000	77179300	96400	96400	96400	96400	0
182	20241011	171900	77179300	96400	96400	96400	96400	2
183	20241011	171800	77179300	96400	96400	96400	96400	0
184	20241011	171700	77179300	96400	96400	96400	96400	0
185	20241011	171600	77179300	96400	96400	96400	96400	0
186	20241011	171500	77179300	96400	96400	96400	96400	0
187	20241011	171400	77179300	96400	96400	96400	96400	0
188	20241011	171300	77179300	96400	96400	96400	96400	0
189	20241011	171200	77179300	96400	96400	96400	96400	0
190	20241011	171100	77179300	96400	96400	96400	96400	0
191	20241011	171000	77179300	96400	96400	96400	96400	0
192	20241011	170900	77179300	96400	96400	96400	96400	0
193	20241011	170800	77179300	96400	96400	96400	96400	0
194	20241011	170700	77179300	96400	96400	96400	96400	0
195	20241011	170600	77179300	96400	96400	96400	96400	0
196	20241011	170500	77179300	96400	96400	96400	96400	0
197	20241011	170400	77179300	96400	96400	96400	96400	0
198	20241011	170300	77179300	96400	96400	96400	96400	0
199	20241011	170200	77179300	96400	96400	96400	96400	0
200	20241011	170100	77179300	96400	96400	96400	96400	0
201	20241011	170000	77179300	96400	96400	96400	96400	0
202	20241011	165900	77179300	96400	96400	96400	96400	0
203	20241011	165800	77179300	96400	96400	96400	96400	0
204	20241011	165700	77179300	96400	96400	96400	96400	0
205	20241011	165600	77179300	96400	96400	96400	96400	0
206	20241011	165500	77179300	96400	96400	96400	96400	0
207	20241011	165400	77179300	96400	96400	96400	96400	0
208	20241011	165300	77179300	96400	96400	96400	96400	0
209	20241011	165200	77179300	96400	96400	96400	96400	0
210	20241011	165100	77179300	96400	96400	96400	96400	0
211	20241011	165000	77179300	96400	96400	96400	96400	0
212	20241011	164900	77179300	96400	96400	96400	96400	2
213	20241011	164800	77179300	96400	96400	96400	96400	0
214	20241011	164700	77179300	96400	96400	96400	96400	0
215	20241011	164600	77179300	96400	96400	96400	96400	0
216	20241011	164500	77179300	96400	96400	96400	96400	0
217	20241011	164400	77179300	96400	96400	96400	96400	0
218	20241011	164300	77179300	96400	96400	96400	96400	0
219	20241011	164200	77179300	96400	96400	96400	96400	0
220	20241011	164100	77179300	96400	96400	96400	96400	0
221	20241011	164000	77179300	96400	96400	96400	96400	0
222	20241011	163900	77179300	96400	96400	96400	96400	0
223	20241011	163800	77179300	96400	96400	96400	96400	0
224	20241011	163700	77179300	96400	96400	96400	96400	0
225	20241011	163600	77179300	96400	96400	96400	96400	0
226	20241011	163500	77179300	96400	96400	96400	96400	0
227	20241011	163400	77179300	96400	96400	96400	96400	0
228	20241011	163300	77179300	96400	96400	96400	96400	0
229	20241011	163200	77179300	96400	96400	96400	96400	0
230	20241011	163100	77179300	96400	96400	96400	96400	0
231	20241011	163000	77179300	96400	96400	96400	96400	0
232	20241011	162900	77179300	96400	96400	96400	96400	0
233	20241011	162800	77179300	96400	96400	96400	96400	0
234	20241011	162700	77179300	96400	96400	96400	96400	0
235	20241011	162600	77179300	96400	96400	96400	96400	0
236	20241011	162500	77179300	96400	96400	96400	96400	0
237	20241011	162400	77179300	96400	96400	96400	96400	0
238	20241011	162300	77179300	96400	96400	96400	96400	0
239	20241011	162200	77179300	96400	96400	96400	96400	0
240	20241011	162100	77179300	96400	96400	96400	96400	0
241	20241011	162000	77179300	96400	96400	96400	96400	0
242	20241011	161900	77179300	96400	96400	96400	96400	2
243	20241011	161800	77179300	96400	96400	96400	96400	0
244	20241011	161700	77179300	96400	96400	96400	96400	0
245	20241011	161600	77179300	96400	96400	96400	96400	0
246	20241011	161500	77179300	96400	96400	96400	96400	0
247	20241011	161400	77179300	96400	96400	96400	96400	0
248	20241011	161300	77179300	96400	96400	96400	96400	0
249	20241011	161200	77179300	96400	96400	96400	96400	0
250	20241011	161100	77179300	96400	96400	96400	96400	0
251	20241011	161000	77179300	96400	96400	96400	96400	0
252	20241011	160900	77179300	96400	96400	96400	96400	0
253	20241011	160800	77179300	96400	96400	96400	96400	0
254	20241011	160700	77179300	96400	96400	96400	96400	0
255	20241011	160600	77179300	96400	96400	96400	96400	0
256	20241011	160500	77179300	96400	96400	96400	96400	0
257	20241011	160400	77179300	96400	96400	96400	96400	0
258	20241011	160300	77179300	96400	96400	96400	96400	0
259	20241011	160200	77179300	96400	96400	96400	96400	0
260	20241011	160100	77179300	96400	96400	96400	96400	0
261	20241011	160000	77179300	96400	96400	96400	96400	0
262	20241011	155900	77179300	96400	96400	96400	96400	0
263	20241011	155800	77179300	96400	96400	96400	96400	0
264	20241011	155700	77179300	96400	96400	96400	96400	0
265	20241011	155600	77179300	96400	96400	96400	96400	0
266	20241011	155500	77179300	96400	96400	96400	96400	0
267	20241011	155400	77179300	96400	96400	96400	96400	0
268	20241011	155300	77179300	96400	96400	96400	96400	0
269	20241011	155200	77179300	96400	96400	96400	96400	0
270	20241011	155100	77179300	96400	96400	96400	96400	0
271	20241011	155000	77179300	96400	96400	96400	96400	0
272	20241011	154900	77179300	96400	96400	96400	96400	2
273	20241011	154800	77179300	96400	96400	96400	96400	0
274	20241011	154700	77179300	96400	96400	96400	96400	0
275	20241011	154600	77179300	96400	96400	96400	96400	0
276	20241011	154500	77179300	96400	96400	96400	96400	0
277	20241011	154400	77179300	96400	96400	96400	96400	0
278	20241011	154300	77179300	96400	96400	96400	96400	0
279	20241011	154200	77179300	96400	96400	96400	96400	0
280	20241011	154100	77179300	96400	96400	96400	96400	0
281	20241011	154000	77179300	96400	96400	96400	96400	0
282	20241011	153900	77179300	96400	96400	96400	96400	0
283	20241011	153800	77179300	96400	96400	96400	96400	0
284	20241011	153700	77179300	96400	96400	96400	96400	0
285	20241011	153600	77179300	96400	96400	96400	96400	0
286	20241011	153500	77179300	96400	96400	96400	96400	0
287	20241011	153400	77179300	96400	96400	96400	96400	0
288	20241011	153300	77179300	96400	96400	96400	96400	0
289	20241011	153200	77179300	96400	96400	96400	96400	0
290	20241011	153100	77179300	96400	96400	96400	96400	0
291	20241011	153000	77179300	96400	96400	96400	96400	2
292	20241011	152900	76986500	96400	96400	96400	96400	0
293	20241011	152800	76986500	96400	96400	96400	96400	0
294	20241011	152700	76986500	96400	96400	96400	96400	0
295	20241011	152600	76986500	96400	96400	96400	96400	0
296	20241011	152500	76986500	96400	96400	96400	96400	0
297	20241011	152400	76986500	96400	96400	96400	96400	0
298	20241011	152300	76986500	96400	96400	96400	96400	0
299	20241011	152200	76986500	96400	96400	96400	96400	0
300	20241011	152100	76986500	96400	96400	96400	96400	0
301	20241011	152000	76986500	96400	96400	96400	96400	0
302	20241011	151900	76986500	96400	96400	96400	96400	0
303	20241011	151800	76986500	96400	96400	96400	96400	0
304	20241011	151700	76986500	96400	96400	96400	96400	0
305	20241011	151600	76986500	96400	96400	96400	96400	0
306	20241011	151500	76986500	96400	96400	96400	96400	1
307	20241011	151400	76890100	96400	96400	96400	96400	0
308	20241011	151300	76890100	96400	96400	96400	96400	0
309	20241011	151200	76890100	96400	96400	96400	96400	1
310	20241011	151100	76793700	96400	96400	96400	96400	0
311	20241011	151000	76793700	96400	96400	96400	96400	2
312	20241011	150900	76600900	96400	96400	96400	96400	0
313	20241011	150800	76600900	96400	96400	96400	96400	0
314	20241011	150700	76600900	96400	96400	96400	96400	1
315	20241011	150600	76504500	96400	96400	96400	96400	0
316	20241011	150500	76504500	96400	96400	96400	96400	1
317	20241011	150400	76408100	96400	96400	96400	96400	0
318	20241011	150300	76408100	96400	96400	96400	96400	0
319	20241011	150200	76408100	96400	96400	96400	96400	1
320	20241011	150100	76311700	96400	96400	96400	96400	0
321	20241011	150000	76311700	96400	95800	96400	95800	3
322	20241011	145900	76023100	96400	96400	96400	96400	0
323	20241011	145800	76023100	96400	96400	96400	96400	1
324	20241011	145700	75926700	96400	96400	96400	96400	0
325	20241011	145600	75926700	96400	96400	96400	96400	0
326	20241011	145500	75926700	96400	96400	96400	96400	1
327	20241011	145400	75830300	96400	96400	96400	96400	0
328	20241011	145300	75830300	96400	96400	96400	96400	1
329	20241011	145200	75733900	96200	96200	96200	96200	0
330	20241011	145100	75733900	96200	96200	96200	96200	0
331	20241011	145000	75733900	96200	96400	96400	96200	18
332	20241011	144900	73999700	96400	96400	96400	96400	0
333	20241011	144800	73999700	96400	96400	96400	96400	1
334	20241011	144700	73903300	96400	96400	96400	96400	0
335	20241011	144600	73903300	96400	96400	96400	96400	1
336	20241011	144500	73806900	96400	96400	96400	96400	0
337	20241011	144400	73806900	96400	96400	96400	96400	0
338	20241011	144300	73806900	96400	96400	96400	96400	1
339	20241011	144200	73710500	96400	96400	96400	96400	0
340	20241011	144100	73710500	96400	96400	96400	96400	1
341	20241011	144000	73614100	96400	96400	96400	96400	0
342	20241011	143900	73614100	96400	96400	96400	96400	0
343	20241011	143800	73614100	96400	96100	96400	96100	2
344	20241011	143700	73421600	96400	96400	96400	96400	0
345	20241011	143600	73421600	96400	96400	96400	96400	1
346	20241011	143500	73325200	96200	96200	96200	96200	4
347	20241011	143400	72940400	96400	96400	96400	96400	0
348	20241011	143300	72940400	96400	96400	96400	96400	1
349	20241011	143200	72844000	96400	96400	96400	96400	1
350	20241011	143100	72747600	96400	96400	96400	96400	2
351	20241011	143000	72554800	96400	96400	96400	96400	0
352	20241011	142900	72554800	96400	96400	96400	96400	2
353	20241011	142800	72362000	96400	96400	96400	96400	1
354	20241011	142700	72265600	96400	96400	96400	96400	1
355	20241011	142600	72169200	96400	96400	96400	96400	2
356	20241011	142500	71976400	96400	96400	96400	96400	1
357	20241011	142400	71880000	96400	96400	96400	96400	1
358	20241011	142300	71783600	96400	96400	96400	96400	1
359	20241011	142200	71687200	96400	96400	96400	96400	1
360	20241011	142100	71590800	96400	96400	96400	96400	2
361	20241011	142000	71398000	96400	96400	96400	96400	1
362	20241011	141900	71301600	96400	96400	96400	96400	1
363	20241011	141800	71205200	95900	95900	95900	95900	12
364	20241011	141700	70054400	95900	96400	96400	95900	4
365	20241011	141600	69670300	96400	96400	96400	96400	1
366	20241011	141500	69573900	96400	96400	96400	96400	1
367	20241011	141400	69477500	96400	96400	96400	96400	2
368	20241011	141300	69284700	96400	96400	96400	96400	1
369	20241011	141200	69188300	96400	96400	96400	96400	2
370	20241011	141100	68995500	96400	96400	96400	96400	0
371	20241011	141000	68995500	96400	96400	96400	96400	1
372	20241011	140900	68899100	96400	96400	96400	96400	2
373	20241011	140800	68706300	96400	96400	96400	96400	1
374	20241011	140700	68609900	96400	96400	96400	96400	2
375	20241011	140600	68417100	96400	96400	96400	96400	1
376	20241011	140500	68320700	96400	96400	96400	96400	1
377	20241011	140400	68224300	96400	96400	96400	96400	1
378	20241011	140300	68127900	96400	96400	96400	96400	1
379	20241011	140200	68031500	96400	96400	96400	96400	2
380	20241011	140100	67838700	96400	96400	96400	96400	1
381	20241011	140000	67742300	96400	96400	96400	96400	2
382	20241011	135900	67549500	96400	96400	96400	96400	1
383	20241011	135800	67453100	96400	96400	96400	96400	0
384	20241011	135700	67453100	96400	96400	96400	96400	2
385	20241011	135600	67260300	96400	96400	96400	96400	1
386	20241011	135500	67163900	96400	96400	96400	96400	2
387	20241011	135400	66971100	96400	96400	96400	96400	1
388	20241011	135300	66874700	96400	96400	96400	96400	1
389	20241011	135200	66778300	96400	96400	96400	96400	2
390	20241011	135100	66585500	96400	96400	96400	96400	0
391	20241011	135000	66585500	96400	96400	96400	96400	2
392	20241011	134900	66392700	96400	96400	96400	96400	1
393	20241011	134800	66296300	96400	96400	96400	96400	2
394	20241011	134700	66103500	96400	96400	96400	96400	1
395	20241011	134600	66007100	96400	96400	96400	96400	1
396	20241011	134500	65910700	96400	96400	96400	96400	2
397	20241011	134400	65717900	96400	96400	96400	96400	0
398	20241011	134300	65717900	96400	96400	96400	96400	2
399	20241011	134200	65525100	96400	96400	96400	96400	1
400	20241011	134100	65428700	96400	96400	96400	96400	1
401	20241011	134000	65332300	96400	96400	96400	96400	2
402	20241011	133900	65139500	96400	96400	96400	96400	1
403	20241011	133800	65043100	96400	96400	96400	96400	2
404	20241011	133700	64850300	96400	96400	96400	96400	0
405	20241011	133600	64850300	96400	96400	96400	96400	1
406	20241011	133500	64753900	96400	96400	96400	96400	2
407	20241011	133400	64561100	96400	96400	96400	96400	1
408	20241011	133300	64464700	96400	96400	96400	96400	2
409	20241011	133200	64271900	96400	96400	96400	96400	1
410	20241011	133100	64175500	96400	96400	96400	96400	2
411	20241011	133000	63982700	96400	96400	96400	96400	0
412	20241011	132900	63982700	96400	96400	96400	96400	1
413	20241011	132800	63886300	96400	96400	96400	96400	2
414	20241011	132700	63693500	96400	96400	96400	96400	1
415	20241011	132600	63597100	96400	96400	96400	96400	2
416	20241011	132500	63404300	96400	96400	96400	96400	1
417	20241011	132400	63307900	96400	96400	96400	96400	1
418	20241011	132300	63211500	96400	96400	96400	96400	1
419	20241011	132200	63115100	96400	96400	96400	96400	2
420	20241011	132100	62922300	96400	96400	96400	96400	2
421	20241011	132000	62729500	96400	96400	96400	96400	1
422	20241011	131900	62633100	96400	96400	96400	96400	2
423	20241011	131800	62440300	96400	96400	96400	96400	1
424	20241011	131700	62343900	96400	96400	96400	96400	1
425	20241011	131600	62247500	96400	96400	96400	96400	1
426	20241011	131500	62151100	96400	96400	96400	96400	1
427	20241011	131400	62054700	96400	96400	96400	96400	2
428	20241011	131300	61861900	96400	96400	96400	96400	1
429	20241011	131200	61765500	96400	96400	96400	96400	1
430	20241011	131100	61669100	96400	96400	96400	96400	2
431	20241011	131000	61476300	96400	96400	96400	96400	1
432	20241011	130900	61379900	96400	96400	96400	96400	1
433	20241011	130800	61283500	96400	96400	96400	96400	1
434	20241011	130700	61187100	96400	96400	96400	96400	1
435	20241011	130600	61090700	96400	96400	96400	96400	2
436	20241011	130500	60897900	96400	96400	96400	96400	1
437	20241011	130400	60801500	96400	96400	96400	96400	2
438	20241011	130300	60608700	96400	96400	96400	96400	1
439	20241011	130200	60512300	96400	96400	96400	96400	1
440	20241011	130100	60415900	96400	96400	96400	96400	1
441	20241011	130000	60319500	96400	96400	96400	96400	1
442	20241011	125900	60223100	96400	96400	96400	96400	2
443	20241011	125800	60030300	96400	96400	96400	96400	1
444	20241011	125700	59933900	96400	96300	96400	96300	2
445	20241011	125600	59741200	96300	96300	96300	96300	1
446	20241011	125500	59644900	96300	96300	96300	96300	0
447	20241011	125400	59644900	96300	96000	96300	96000	2
448	20241011	125300	59452600	96000	96000	96000	96000	1
449	20241011	125200	59356600	96000	96000	96000	96000	2
450	20241011	125100	59164600	96000	96000	96000	96000	1
451	20241011	125000	59068600	96000	96000	96000	96000	2
452	20241011	124900	58876600	96000	96000	96000	96000	1
453	20241011	124800	58780600	96000	96000	96000	96000	0
454	20241011	124700	58780600	96000	96000	96000	96000	2
455	20241011	124600	58588600	96000	96000	96000	96000	1
456	20241011	124500	58492600	96000	96000	96000	96000	2
457	20241011	124400	58300600	95900	95900	95900	95900	3
458	20241011	124300	58012900	96000	96000	96000	96000	1
459	20241011	124200	57916900	96000	96000	96000	96000	2
460	20241011	124100	57724900	96000	96000	96000	96000	8
461	20241011	124000	56956900	96000	96000	96000	96000	2
462	20241011	123900	56764900	96000	96000	96000	96000	1
463	20241011	123800	56668900	96000	96000	96000	96000	1
464	20241011	123700	56572900	96000	96000	96000	96000	2
465	20241011	123600	56380900	96000	96000	96000	96000	1
466	20241011	123500	56284900	96000	96000	96000	95900	4
467	20241011	123400	55901100	96000	96000	96000	96000	0
468	20241011	123300	55901100	96000	96000	96000	96000	2
469	20241011	123200	55709100	96000	96000	96000	96000	1
470	20241011	123100	55613100	96000	96000	96000	96000	1
471	20241011	123000	55517100	96000	96400	96400	96000	3
472	20241011	122900	55228700	96000	96400	96400	96000	12
473	20241011	122800	54076300	96400	96400	96400	96400	2
474	20241011	122700	53883500	96400	96400	96400	96400	0
475	20241011	122600	53883500	96400	96400	96400	96400	1
476	20241011	122500	53787100	96400	96400	96400	96400	2
477	20241011	122400	53594300	96400	96400	96400	96400	1
478	20241011	122300	53497900	96400	96400	96400	96400	2
479	20241011	122200	53305100	96400	96400	96400	96400	1
480	20241011	122100	53208700	96400	96400	96400	96400	2
481	20241011	122000	53015900	96400	96400	96400	96400	0
482	20241011	121900	53015900	96400	96400	96400	96400	1
483	20241011	121800	52919500	96400	96400	96400	96400	2
484	20241011	121700	52726700	96400	96400	96400	96400	1
485	20241011	121600	52630300	96400	96400	96400	96400	2
486	20241011	121500	52437500	96400	96400	96400	96400	1
487	20241011	121400	52341100	96400	96400	96400	96400	1
488	20241011	121300	52244700	96400	96400	96400	96400	1
489	20241011	121200	52148300	96400	96400	96400	96400	1
490	20241011	121100	52051900	96400	96400	96400	96400	2
491	20241011	121000	51859100	96400	96400	96400	96400	2
492	20241011	120900	51666300	96400	96400	96400	96400	1
493	20241011	120800	51569900	96400	96400	96400	96400	2
494	20241011	120700	51377100	96400	96400	96400	96400	1
495	20241011	120600	51280700	96400	96400	96400	96400	1
496	20241011	120500	51184300	96000	96000	96000	96000	1
497	20241011	120400	51088300	96400	96400	96400	96400	2
498	20241011	120300	50895500	96400	96400	96400	96400	1
499	20241011	120200	50799100	96400	96400	96400	96400	1
500	20241011	120100	50702700	96400	96400	96400	96400	2
501	20241011	120000	50509900	96400	96400	96400	96400	1
502	20241011	115900	50413500	96400	96400	96400	96400	1
503	20241011	115800	50317100	96400	96400	96400	96400	1
504	20241011	115700	50220700	96400	96400	96400	96400	1
505	20241011	115600	50124300	96400	96400	96400	96400	1
506	20241011	115500	50027900	96000	96000	96000	96000	1
507	20241011	115400	49931900	96400	96400	96400	96400	2
508	20241011	115300	49739100	96400	96400	96400	96400	1
509	20241011	115200	49642700	96400	96400	96400	96400	1
510	20241011	115100	49546300	96400	96400	96400	96400	1
511	20241011	115000	49449900	96400	96400	96400	96400	1
512	20241011	114900	49353500	96400	96300	96400	96300	3
513	20241011	114800	49064500	96300	96300	96300	96300	0
514	20241011	114700	49064500	96300	96300	96300	96300	2
515	20241011	114600	48871900	96300	96300	96300	96300	1
516	20241011	114500	48775600	96300	96300	96300	96300	1
517	20241011	114400	48679300	96300	95800	96300	95800	11
518	20241011	114300	47625000	96400	96400	96400	96400	1
519	20241011	114200	47528600	96400	96400	96400	96400	2
520	20241011	114100	47335800	96400	96400	96400	96400	1
521	20241011	114000	47239400	96500	96500	96500	96500	1
522	20241011	113900	47142900	96500	96500	96500	96500	2
523	20241011	113800	46949900	96500	96500	96500	96500	0
524	20241011	113700	46949900	96500	96500	96500	96500	2
525	20241011	113600	46756900	96500	96500	96500	96500	1
526	20241011	113500	46660400	96500	96500	96500	96500	2
527	20241011	113400	46467400	96500	96500	96500	96500	1
528	20241011	113300	46370900	96500	96500	96500	96500	1
529	20241011	113200	46274400	96500	95900	96500	95900	4
530	20241011	113100	45890200	95900	95900	95900	95900	0
531	20241011	113000	45890200	95900	95900	95900	95900	2
532	20241011	112900	45698400	95900	95900	95900	95900	6
533	20241011	112800	45123000	95900	95900	95900	95900	5
534	20241011	112700	44643500	96500	96500	96500	96500	2
535	20241011	112600	44450500	96500	96500	96500	96500	1
536	20241011	112500	44354000	96500	96500	96500	96500	2
537	20241011	112400	44161000	96500	96500	96500	96500	0
538	20241011	112300	44161000	96500	96500	96500	96500	2
539	20241011	112200	43968000	96500	96500	96500	96500	1
540	20241011	112100	43871500	96500	96500	96500	96500	1
541	20241011	112000	43775000	96500	96500	96500	96500	2
542	20241011	111900	43582000	96500	96500	96500	96500	1
543	20241011	111800	43485500	96500	96500	96500	96500	2
544	20241011	111700	43292500	96500	96500	96500	96500	0
545	20241011	111600	43292500	96500	96500	96500	96500	1
546	20241011	111500	43196000	96500	96400	96500	96400	2
547	20241011	111400	43003100	96400	96400	96400	96400	62
548	20241011	111300	37026300	96400	96400	96400	96400	2
549	20241011	111200	36833500	96400	96400	96400	96400	1
550	20241011	111100	36737100	96400	96400	96400	96400	1
551	20241011	111000	36640700	96400	96400	96400	96400	1
552	20241011	110900	36544300	96400	96400	96400	96400	1
553	20241011	110800	36447900	96400	96400	96400	96400	2
554	20241011	110700	36255100	96400	96400	96400	96400	1
555	20241011	110600	36158700	96400	96400	96400	96400	2
556	20241011	110500	35965900	96400	96400	96400	96400	1
557	20241011	110400	35869500	96400	96400	96400	96400	1
558	20241011	110300	35773100	96400	96400	96400	96400	1
559	20241011	110200	35676700	96300	96300	96300	96300	2
560	20241011	110100	35484100	96300	96400	96400	96300	3
561	20241011	110000	35195100	96400	96400	96400	96400	1
562	20241011	105900	35098700	96300	96300	96300	96300	0
563	20241011	105800	35098700	96300	96300	96300	96300	2
564	20241011	105700	34906100	96300	96300	96300	96300	1
565	20241011	105600	34809800	96300	96300	96300	96300	1
566	20241011	105500	34713500	96300	96300	96300	96300	1
567	20241011	105400	34617200	96300	96300	96300	96300	2
568	20241011	105300	34424600	96300	96300	96300	96300	1
569	20241011	105200	34328300	96300	96300	96300	96300	1
570	20241011	105100	34232000	96300	96300	96300	96300	2
571	20241011	105000	34039400	96300	96300	96300	96300	1
572	20241011	104900	33943100	96300	96300	96300	96300	1
573	20241011	104800	33846800	96300	96300	96300	96300	1
574	20241011	104700	33750500	96300	96300	96300	96300	1
575	20241011	104600	33654200	96400	96400	96400	96400	2
576	20241011	104500	33461400	96400	96400	96400	96400	1
577	20241011	104400	33365000	96400	96400	96400	96400	2
578	20241011	104300	33172200	96400	96400	96400	96400	1
579	20241011	104200	33075800	96400	96400	96400	96400	0
580	20241011	104100	33075800	96400	96400	96400	96400	1
581	20241011	104000	32979400	95900	96000	96000	95900	51
582	20241011	103900	28088400	96400	96400	96400	96400	2
583	20241011	103800	27895600	96400	96400	96400	96400	1
584	20241011	103700	27799200	96400	96400	96400	96400	2
585	20241011	103600	27606400	96400	96400	96400	96400	1
586	20241011	103500	27510000	96400	96400	96400	96400	0
587	20241011	103400	27510000	96400	96400	96400	96400	2
588	20241011	103300	27317200	96400	96400	96400	96400	1
589	20241011	103200	27220800	96400	96400	96400	96400	2
590	20241011	103100	27028000	96400	96400	96400	96400	1
591	20241011	103000	26931600	96400	96400	96400	96400	1
592	20241011	102900	26835200	96400	95800	96400	95800	28
593	20241011	102800	24152200	95800	96300	96300	95800	54
594	20241011	102700	18978200	96400	96400	96400	96400	2
595	20241011	102600	18785400	96300	96300	96300	96300	0
596	20241011	102500	18785400	96300	96300	96300	96300	2
597	20241011	102400	18592800	96300	96400	96400	96300	2
598	20241011	102300	18400100	96400	96400	96400	96400	1
599	20241011	102200	18303700	96400	96400	96400	96400	2
600	20241011	102100	18110900	96400	96400	96400	96400	0
601	20241011	102000	18110900	96400	96400	96400	96400	2
602	20241011	101900	17918100	96400	96400	96400	96400	1
603	20241011	101800	17821700	96400	96400	96400	96400	1
604	20241011	101700	17725300	96400	96400	96400	96400	2
605	20241011	101600	17532500	96400	96400	96400	96400	1
606	20241011	101500	17436100	96400	96400	96400	96400	2
607	20241011	101400	17243300	96400	96400	96400	96400	0
608	20241011	101300	17243300	96400	96400	96400	96400	1
609	20241011	101200	17146900	96400	96400	96400	96400	1
610	20241011	101100	17050500	96300	96300	96300	96300	1
611	20241011	101000	16954200	96300	96300	96300	96300	2
612	20241011	100900	16761600	96300	96300	96300	96300	1
613	20241011	100800	16665300	96300	96300	96300	96300	2
614	20241011	100700	16472700	96300	96300	96300	96300	0
615	20241011	100600	16472700	96300	96300	96300	96300	1
616	20241011	100500	16376400	96300	96300	96300	96300	2
617	20241011	100400	16183800	96300	96300	96300	96300	1
618	20241011	100300	16087500	96300	96300	96300	96300	2
619	20241011	100200	15894900	96300	96300	96300	96300	2
620	20241011	100100	15702300	96300	96300	96300	96300	0
621	20241011	100000	15702300	96300	96100	96300	96100	2
622	20241011	095900	15509900	96300	96300	96300	96300	1
623	20241011	095800	15413600	96300	96200	96300	96200	3
624	20241011	095700	15124800	96300	96300	96300	96300	2
625	20241011	095600	14932200	96300	96400	96400	96300	2
626	20241011	095500	14739500	96400	96400	96400	96400	1
627	20241011	095400	14643100	96500	96500	96500	96500	1
628	20241011	095300	14546600	96500	96500	96500	96500	1
629	20241011	095200	14450100	96500	96500	96500	96500	1
630	20241011	095100	14353600	96500	96500	96500	96500	2
631	20241011	095000	14160600	96500	96500	96500	96500	1
632	20241011	094900	14064100	96500	96500	96500	96500	1
633	20241011	094800	13967600	96500	96500	96500	96500	2
634	20241011	094700	13774600	96500	96500	96500	96500	1
635	20241011	094600	13678100	96500	96500	96500	96500	1
636	20241011	094500	13581600	96500	96500	96500	96500	1
637	20241011	094400	13485100	96500	96500	96500	96500	1
638	20241011	094300	13388600	96500	96500	96500	96500	5
639	20241011	094200	12906100	96500	96500	96500	96500	18
640	20241011	094100	11169100	96500	96500	96500	96500	2
641	20241011	094000	10976100	96500	96500	96500	96500	2
642	20241011	093900	10783100	96500	96400	96500	96400	5
643	20241011	093800	10300700	96400	96400	96400	96400	1
644	20241011	093700	10204300	96500	96500	96500	96500	1
645	20241011	093600	10107800	96500	96500	96500	96500	2
646	20241011	093500	9914800	96500	96500	96500	96500	1
647	20241011	093400	9818300	96500	96400	96500	96400	2
648	20241011	093300	9625400	96400	96400	96400	96400	1
649	20241011	093200	9529000	96400	96400	96400	96400	0
650	20241011	093100	9529000	96400	96500	96500	96400	3
651	20241011	093000	9239700	96400	96400	96400	96400	0
652	20241011	092900	9239700	96400	96400	96400	96400	2
653	20241011	092800	9046900	96400	96500	96500	96400	2
654	20241011	092700	8854000	96500	96500	96500	96500	3
655	20241011	092600	8564500	96400	96400	96400	96400	0
656	20241011	092500	8564500	96400	96400	96400	96400	0
657	20241011	092400	8564500	96400	96500	96500	96400	3
658	20241011	092300	8275200	96500	96500	96500	96500	1
659	20241011	092200	8178700	96500	96500	96500	96500	2
660	20241011	092100	7985700	96500	96500	96500	96500	1
661	20241011	092000	7889200	96500	96500	96500	96500	1
662	20241011	091900	7792700	96500	96500	96500	96500	1
663	20241011	091800	7696200	96400	96400	96400	96400	2
664	20241011	091700	7503400	96400	96500	96500	96400	3
665	20241011	091600	7214000	96400	96400	96400	96400	1
666	20241011	091500	7117600	96400	96400	96400	96400	0
667	20241011	091400	7117600	96400	96200	96400	96200	2
668	20241011	091300	6925000	96600	96600	96600	96600	1
669	20241011	091200	6828400	96600	96500	96600	96500	2
670	20241011	091100	6635300	96500	96500	96500	96500	14
671	20241011	091000	5284300	96500	96500	96500	96500	2
672	20241011	090900	5091300	96500	96500	96500	96500	1
673	20241011	090800	4994800	96500	96500	96500	96500	1
674	20241011	090700	4898300	96500	96400	96500	96300	8
675	20241011	090600	4126600	96600	96600	96600	96600	1
676	20241011	090500	4030000	96600	95600	96600	95600	14
677	20241011	090400	2680800	95500	95600	95600	95500	12
678	20241011	090300	1534700	96800	96800	96800	96800	1
679	20241011	090200	1437900	96800	96800	96800	96800	2
680	20241011	090100	1244300	96800	96800	96800	96800	1
681	20241011	090000	1147500	96900	95400	96900	95400	9