KissMeData/120030/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201900	75660900	93400	93400	93400	93400	17
3	20241023	201800	75660900	93400	93400	93400	93400	0
4	20241023	201700	75660900	93400	93400	93400	93400	0
5	20241023	201600	75660900	93400	93400	93400	93400	0
6	20241023	201500	75660900	93400	93400	93400	93400	0
7	20241023	201400	75660900	93400	93400	93400	93400	0
8	20241023	201300	75660900	93400	93400	93400	93400	0
9	20241023	201200	75660900	93400	93400	93400	93400	0
10	20241023	201100	75660900	93400	93400	93400	93400	0
11	20241023	201000	75660900	93400	93400	93400	93400	0
12	20241023	200900	75660900	93400	93400	93400	93400	0
13	20241023	200800	75660900	93400	93400	93400	93400	0
14	20241023	200700	75660900	93400	93400	93400	93400	0
15	20241023	200600	75660900	93400	93400	93400	93400	0
16	20241023	200500	75660900	93400	93400	93400	93400	0
17	20241023	200400	75660900	93400	93400	93400	93400	0
18	20241023	200300	75660900	93400	93400	93400	93400	0
19	20241023	200200	75660900	93400	93400	93400	93400	0
20	20241023	200100	75660900	93400	93400	93400	93400	0
21	20241023	200000	75660900	93400	93400	93400	93400	0
22	20241023	195900	75660900	93400	93400	93400	93400	0
23	20241023	195800	75660900	93400	93400	93400	93400	0
24	20241023	195700	75660900	93400	93400	93400	93400	0
25	20241023	195600	75660900	93400	93400	93400	93400	0
26	20241023	195500	75660900	93400	93400	93400	93400	0
27	20241023	195400	75660900	93400	93400	93400	93400	0
28	20241023	195300	75660900	93400	93400	93400	93400	0
29	20241023	195200	75660900	93400	93400	93400	93400	0
30	20241023	195100	75660900	93400	93400	93400	93400	0
31	20241023	195000	75660900	93400	93400	93400	93400	0
32	20241023	194900	75660900	93400	93400	93400	93400	17
33	20241023	194800	75660900	93400	93400	93400	93400	0
34	20241023	194700	75660900	93400	93400	93400	93400	0
35	20241023	194600	75660900	93400	93400	93400	93400	0
36	20241023	194500	75660900	93400	93400	93400	93400	0
37	20241023	194400	75660900	93400	93400	93400	93400	0
38	20241023	194300	75660900	93400	93400	93400	93400	0
39	20241023	194200	75660900	93400	93400	93400	93400	0
40	20241023	194100	75660900	93400	93400	93400	93400	0
41	20241023	194000	75660900	93400	93400	93400	93400	0
42	20241023	193900	75660900	93400	93400	93400	93400	0
43	20241023	193800	75660900	93400	93400	93400	93400	0
44	20241023	193700	75660900	93400	93400	93400	93400	0
45	20241023	193600	75660900	93400	93400	93400	93400	0
46	20241023	193500	75660900	93400	93400	93400	93400	0
47	20241023	193400	75660900	93400	93400	93400	93400	0
48	20241023	193300	75660900	93400	93400	93400	93400	0
49	20241023	193200	75660900	93400	93400	93400	93400	0
50	20241023	193100	75660900	93400	93400	93400	93400	0
51	20241023	193000	75660900	93400	93400	93400	93400	0
52	20241023	192900	75660900	93400	93400	93400	93400	0
53	20241023	192800	75660900	93400	93400	93400	93400	0
54	20241023	192700	75660900	93400	93400	93400	93400	0
55	20241023	192600	75660900	93400	93400	93400	93400	0
56	20241023	192500	75660900	93400	93400	93400	93400	0
57	20241023	192400	75660900	93400	93400	93400	93400	0
58	20241023	192300	75660900	93400	93400	93400	93400	0
59	20241023	192200	75660900	93400	93400	93400	93400	0
60	20241023	192100	75660900	93400	93400	93400	93400	0
61	20241023	192000	75660900	93400	93400	93400	93400	0
62	20241023	191900	75660900	93400	93400	93400	93400	17
63	20241023	191800	75660900	93400	93400	93400	93400	0
64	20241023	191700	75660900	93400	93400	93400	93400	0
65	20241023	191600	75660900	93400	93400	93400	93400	0
66	20241023	191500	75660900	93400	93400	93400	93400	0
67	20241023	191400	75660900	93400	93400	93400	93400	0
68	20241023	191300	75660900	93400	93400	93400	93400	0
69	20241023	191200	75660900	93400	93400	93400	93400	0
70	20241023	191100	75660900	93400	93400	93400	93400	0
71	20241023	191000	75660900	93400	93400	93400	93400	0
72	20241023	190900	75660900	93400	93400	93400	93400	0
73	20241023	190800	75660900	93400	93400	93400	93400	0
74	20241023	190700	75660900	93400	93400	93400	93400	0
75	20241023	190600	75660900	93400	93400	93400	93400	0
76	20241023	190500	75660900	93400	93400	93400	93400	0
77	20241023	190400	75660900	93400	93400	93400	93400	0
78	20241023	190300	75660900	93400	93400	93400	93400	0
79	20241023	190200	75660900	93400	93400	93400	93400	0
80	20241023	190100	75660900	93400	93400	93400	93400	0
81	20241023	190000	75660900	93400	93400	93400	93400	0
82	20241023	185900	75660900	93400	93400	93400	93400	0
83	20241023	185800	75660900	93400	93400	93400	93400	0
84	20241023	185700	75660900	93400	93400	93400	93400	0
85	20241023	185600	75660900	93400	93400	93400	93400	0
86	20241023	185500	75660900	93400	93400	93400	93400	0
87	20241023	185400	75660900	93400	93400	93400	93400	0
88	20241023	185300	75660900	93400	93400	93400	93400	0
89	20241023	185200	75660900	93400	93400	93400	93400	0
90	20241023	185100	75660900	93400	93400	93400	93400	0
91	20241023	185000	75660900	93400	93400	93400	93400	0
92	20241023	184900	75660900	93400	93400	93400	93400	17
93	20241023	184800	75660900	93400	93400	93400	93400	0
94	20241023	184700	75660900	93400	93400	93400	93400	0
95	20241023	184600	75660900	93400	93400	93400	93400	0
96	20241023	184500	75660900	93400	93400	93400	93400	0
97	20241023	184400	75660900	93400	93400	93400	93400	0
98	20241023	184300	75660900	93400	93400	93400	93400	0
99	20241023	184200	75660900	93400	93400	93400	93400	0
100	20241023	184100	75660900	93400	93400	93400	93400	0
101	20241023	184000	75660900	93400	93400	93400	93400	0
102	20241023	183900	75660900	93400	93400	93400	93400	0
103	20241023	183800	75660900	93400	93400	93400	93400	0
104	20241023	183700	75660900	93400	93400	93400	93400	0
105	20241023	183600	75660900	93400	93400	93400	93400	0
106	20241023	183500	75660900	93400	93400	93400	93400	0
107	20241023	183400	75660900	93400	93400	93400	93400	0
108	20241023	183300	75660900	93400	93400	93400	93400	0
109	20241023	183200	75660900	93400	93400	93400	93400	0
110	20241023	183100	75660900	93400	93400	93400	93400	0
111	20241023	183000	75660900	93400	93400	93400	93400	0
112	20241023	182900	75660900	93400	93400	93400	93400	0
113	20241023	182800	75660900	93400	93400	93400	93400	0
114	20241023	182700	75660900	93400	93400	93400	93400	0
115	20241023	182600	75660900	93400	93400	93400	93400	0
116	20241023	182500	75660900	93400	93400	93400	93400	0
117	20241023	182400	75660900	93400	93400	93400	93400	0
118	20241023	182300	75660900	93400	93400	93400	93400	0
119	20241023	182200	75660900	93400	93400	93400	93400	0
120	20241023	182100	75660900	93400	93400	93400	93400	0
121	20241023	182000	75660900	93400	93400	93400	93400	0
122	20241023	181900	75660900	93400	93400	93400	93400	17
123	20241023	181800	75660900	93400	93400	93400	93400	0
124	20241023	181700	75660900	93400	93400	93400	93400	0
125	20241023	181600	75660900	93400	93400	93400	93400	0
126	20241023	181500	75660900	93400	93400	93400	93400	0
127	20241023	181400	75660900	93400	93400	93400	93400	0
128	20241023	181300	75660900	93400	93400	93400	93400	0
129	20241023	181200	75660900	93400	93400	93400	93400	0
130	20241023	181100	75660900	93400	93400	93400	93400	0
131	20241023	181000	75660900	93400	93400	93400	93400	0
132	20241023	180900	75660900	93400	93400	93400	93400	0
133	20241023	180800	75660900	93400	93400	93400	93400	0
134	20241023	180700	75660900	93400	93400	93400	93400	0
135	20241023	180600	75660900	93400	93400	93400	93400	0
136	20241023	180500	75660900	93400	93400	93400	93400	0
137	20241023	180400	75660900	93400	93400	93400	93400	0
138	20241023	180300	75660900	93400	93400	93400	93400	0
139	20241023	180200	75660900	93400	93400	93400	93400	0
140	20241023	180100	75660900	93400	93400	93400	93400	0
141	20241023	180000	75660900	93400	93400	93400	93400	0
142	20241023	175900	75660900	93400	93400	93400	93400	0
143	20241023	175800	75660900	93400	93400	93400	93400	0
144	20241023	175700	75660900	93400	93400	93400	93400	0
145	20241023	175600	75660900	93400	93400	93400	93400	0
146	20241023	175500	75660900	93400	93400	93400	93400	0
147	20241023	175400	75660900	93400	93400	93400	93400	0
148	20241023	175300	75660900	93400	93400	93400	93400	0
149	20241023	175200	75660900	93400	93400	93400	93400	0
150	20241023	175100	75660900	93400	93400	93400	93400	0
151	20241023	175000	75660900	93400	93400	93400	93400	0
152	20241023	174900	75660900	93400	93400	93400	93400	17
153	20241023	174800	75660900	93400	93400	93400	93400	0
154	20241023	174700	75660900	93400	93400	93400	93400	0
155	20241023	174600	75660900	93400	93400	93400	93400	0
156	20241023	174500	75660900	93400	93400	93400	93400	0
157	20241023	174400	75660900	93400	93400	93400	93400	0
158	20241023	174300	75660900	93400	93400	93400	93400	0
159	20241023	174200	75660900	93400	93400	93400	93400	0
160	20241023	174100	75660900	93400	93400	93400	93400	0
161	20241023	174000	75660900	93400	93400	93400	93400	0
162	20241023	173900	75660900	93400	93400	93400	93400	0
163	20241023	173800	75660900	93400	93400	93400	93400	0
164	20241023	173700	75660900	93400	93400	93400	93400	0
165	20241023	173600	75660900	93400	93400	93400	93400	0
166	20241023	173500	75660900	93400	93400	93400	93400	0
167	20241023	173400	75660900	93400	93400	93400	93400	0
168	20241023	173300	75660900	93400	93400	93400	93400	0
169	20241023	173200	75660900	93400	93400	93400	93400	0
170	20241023	173100	75660900	93400	93400	93400	93400	0
171	20241023	173000	75660900	93400	93400	93400	93400	0
172	20241023	172900	75660900	93400	93400	93400	93400	0
173	20241023	172800	75660900	93400	93400	93400	93400	0
174	20241023	172700	75660900	93400	93400	93400	93400	0
175	20241023	172600	75660900	93400	93400	93400	93400	0
176	20241023	172500	75660900	93400	93400	93400	93400	0
177	20241023	172400	75660900	93400	93400	93400	93400	0
178	20241023	172300	75660900	93400	93400	93400	93400	0
179	20241023	172200	75660900	93400	93400	93400	93400	0
180	20241023	172100	75660900	93400	93400	93400	93400	0
181	20241023	172000	75660900	93400	93400	93400	93400	0
182	20241023	171900	75660900	93400	93400	93400	93400	17
183	20241023	171800	75660900	93400	93400	93400	93400	0
184	20241023	171700	75660900	93400	93400	93400	93400	0
185	20241023	171600	75660900	93400	93400	93400	93400	0
186	20241023	171500	75660900	93400	93400	93400	93400	0
187	20241023	171400	75660900	93400	93400	93400	93400	0
188	20241023	171300	75660900	93400	93400	93400	93400	0
189	20241023	171200	75660900	93400	93400	93400	93400	0
190	20241023	171100	75660900	93400	93400	93400	93400	0
191	20241023	171000	75660900	93400	93400	93400	93400	0
192	20241023	170900	75660900	93400	93400	93400	93400	0
193	20241023	170800	75660900	93400	93400	93400	93400	0
194	20241023	170700	75660900	93400	93400	93400	93400	0
195	20241023	170600	75660900	93400	93400	93400	93400	0
196	20241023	170500	75660900	93400	93400	93400	93400	0
197	20241023	170400	75660900	93400	93400	93400	93400	0
198	20241023	170300	75660900	93400	93400	93400	93400	0
199	20241023	170200	75660900	93400	93400	93400	93400	0
200	20241023	170100	75660900	93400	93400	93400	93400	0
201	20241023	170000	75660900	93400	93400	93400	93400	0
202	20241023	165900	75660900	93400	93400	93400	93400	0
203	20241023	165800	75660900	93400	93400	93400	93400	0
204	20241023	165700	75660900	93400	93400	93400	93400	0
205	20241023	165600	75660900	93400	93400	93400	93400	0
206	20241023	165500	75660900	93400	93400	93400	93400	0
207	20241023	165400	75660900	93400	93400	93400	93400	0
208	20241023	165300	75660900	93400	93400	93400	93400	0
209	20241023	165200	75660900	93400	93400	93400	93400	0
210	20241023	165100	75660900	93400	93400	93400	93400	0
211	20241023	165000	75660900	93400	93400	93400	93400	0
212	20241023	164900	75660900	93400	93400	93400	93400	17
213	20241023	164800	75660900	93400	93400	93400	93400	0
214	20241023	164700	75660900	93400	93400	93400	93400	0
215	20241023	164600	75660900	93400	93400	93400	93400	0
216	20241023	164500	75660900	93400	93400	93400	93400	0
217	20241023	164400	75660900	93400	93400	93400	93400	0
218	20241023	164300	75660900	93400	93400	93400	93400	0
219	20241023	164200	75660900	93400	93400	93400	93400	0
220	20241023	164100	75660900	93400	93400	93400	93400	0
221	20241023	164000	75660900	93400	93400	93400	93400	0
222	20241023	163900	75660900	93400	93400	93400	93400	0
223	20241023	163800	75660900	93400	93400	93400	93400	0
224	20241023	163700	75660900	93400	93400	93400	93400	0
225	20241023	163600	75660900	93400	93400	93400	93400	0
226	20241023	163500	75660900	93400	93400	93400	93400	0
227	20241023	163400	75660900	93400	93400	93400	93400	0
228	20241023	163300	75660900	93400	93400	93400	93400	0
229	20241023	163200	75660900	93400	93400	93400	93400	0
230	20241023	163100	75660900	93400	93400	93400	93400	0
231	20241023	163000	75660900	93400	93400	93400	93400	0
232	20241023	162900	75660900	93400	93400	93400	93400	0
233	20241023	162800	75660900	93400	93400	93400	93400	0
234	20241023	162700	75660900	93400	93400	93400	93400	0
235	20241023	162600	75660900	93400	93400	93400	93400	0
236	20241023	162500	75660900	93400	93400	93400	93400	0
237	20241023	162400	75660900	93400	93400	93400	93400	0
238	20241023	162300	75660900	93400	93400	93400	93400	0
239	20241023	162200	75660900	93400	93400	93400	93400	0
240	20241023	162100	75660900	93400	93400	93400	93400	0
241	20241023	162000	75660900	93400	93400	93400	93400	0
242	20241023	161900	75660900	93400	93400	93400	93400	17
243	20241023	161800	75660900	93400	93400	93400	93400	0
244	20241023	161700	75660900	93400	93400	93400	93400	0
245	20241023	161600	75660900	93400	93400	93400	93400	0
246	20241023	161500	75660900	93400	93400	93400	93400	0
247	20241023	161400	75660900	93400	93400	93400	93400	0
248	20241023	161300	75660900	93400	93400	93400	93400	0
249	20241023	161200	75660900	93400	93400	93400	93400	0
250	20241023	161100	75660900	93400	93400	93400	93400	0
251	20241023	161000	75660900	93400	93400	93400	93400	0
252	20241023	160900	75660900	93400	93400	93400	93400	0
253	20241023	160800	75660900	93400	93400	93400	93400	0
254	20241023	160700	75660900	93400	93400	93400	93400	0
255	20241023	160600	75660900	93400	93400	93400	93400	0
256	20241023	160500	75660900	93400	93400	93400	93400	0
257	20241023	160400	75660900	93400	93400	93400	93400	0
258	20241023	160300	75660900	93400	93400	93400	93400	0
259	20241023	160200	75660900	93400	93400	93400	93400	0
260	20241023	160100	75660900	93400	93400	93400	93400	0
261	20241023	160000	75660900	93400	93400	93400	93400	0
262	20241023	155900	75660900	93400	93400	93400	93400	0
263	20241023	155800	75660900	93400	93400	93400	93400	0
264	20241023	155700	75660900	93400	93400	93400	93400	0
265	20241023	155600	75660900	93400	93400	93400	93400	0
266	20241023	155500	75660900	93400	93400	93400	93400	0
267	20241023	155400	75660900	93400	93400	93400	93400	0
268	20241023	155300	75660900	93400	93400	93400	93400	0
269	20241023	155200	75660900	93400	93400	93400	93400	0
270	20241023	155100	75660900	93400	93400	93400	93400	0
271	20241023	155000	75660900	93400	93400	93400	93400	0
272	20241023	154900	75660900	93400	93400	93400	93400	17
273	20241023	154800	75660900	93400	93400	93400	93400	0
274	20241023	154700	75660900	93400	93400	93400	93400	0
275	20241023	154600	75660900	93400	93400	93400	93400	0
276	20241023	154500	75660900	93400	93400	93400	93400	0
277	20241023	154400	75660900	93400	93400	93400	93400	0
278	20241023	154300	75660900	93400	93400	93400	93400	0
279	20241023	154200	75660900	93400	93400	93400	93400	0
280	20241023	154100	75660900	93400	93400	93400	93400	0
281	20241023	154000	75660900	93400	93400	93400	93400	0
282	20241023	153900	75660900	93400	93400	93400	93400	0
283	20241023	153800	75660900	93400	93400	93400	93400	0
284	20241023	153700	75660900	93400	93400	93400	93400	0
285	20241023	153600	75660900	93400	93400	93400	93400	0
286	20241023	153500	75660900	93400	93400	93400	93400	0
287	20241023	153400	75660900	93400	93400	93400	93400	0
288	20241023	153300	75660900	93400	93400	93400	93400	0
289	20241023	153200	75660900	93400	93400	93400	93400	0
290	20241023	153100	75660900	93400	93400	93400	93400	0
291	20241023	153000	75660900	93400	93400	93400	93400	17
292	20241023	152900	74073100	93300	93300	93300	93300	0
293	20241023	152800	74073100	93300	93300	93300	93300	0
294	20241023	152700	74073100	93300	93300	93300	93300	0
295	20241023	152600	74073100	93300	93300	93300	93300	0
296	20241023	152500	74073100	93300	93300	93300	93300	0
297	20241023	152400	74073100	93300	93300	93300	93300	0
298	20241023	152300	74073100	93300	93300	93300	93300	0
299	20241023	152200	74073100	93300	93300	93300	93300	0
300	20241023	152100	74073100	93300	93300	93300	93300	0
301	20241023	152000	74073100	93300	93300	93300	93300	0
302	20241023	151900	74073100	93300	93300	93300	93300	0
303	20241023	151800	74073100	93300	93300	93300	93300	0
304	20241023	151700	74073100	93300	93300	93300	93300	0
305	20241023	151600	74073100	93300	93300	93300	93300	0
306	20241023	151500	74073100	93300	93300	93300	93300	0
307	20241023	151400	74073100	93300	93300	93300	93300	0
308	20241023	151300	74073100	93300	93300	93300	93300	0
309	20241023	151200	74073100	93300	93300	93300	93300	0
310	20241023	151100	74073100	93300	93300	93300	93300	0
311	20241023	151000	74073100	93300	93300	93300	93300	0
312	20241023	150900	74073100	93300	93300	93300	93300	0
313	20241023	150800	74073100	93300	93300	93300	93300	0
314	20241023	150700	74073100	93300	93300	93300	93300	0
315	20241023	150600	74073100	93300	93300	93300	93300	0
316	20241023	150500	74073100	93300	93300	93300	93300	0
317	20241023	150400	74073100	93300	93300	93300	93300	0
318	20241023	150300	74073100	93300	93300	93300	93300	0
319	20241023	150200	74073100	93300	93300	93300	93300	0
320	20241023	150100	74073100	93300	93300	93300	93300	0
321	20241023	150000	74073100	93300	93400	93400	93300	50
322	20241023	145900	69406500	93400	93400	93400	93400	2
323	20241023	145800	69219700	93400	93400	93400	93400	0
324	20241023	145700	69219700	93400	93400	93400	93400	0
325	20241023	145600	69219700	93400	93400	93400	93400	2
326	20241023	145500	69032900	93300	93300	93300	93300	0
327	20241023	145400	69032900	93300	93300	93300	93300	0
328	20241023	145300	69032900	93300	93300	93300	93300	0
329	20241023	145200	69032900	93300	93300	93300	93300	2
330	20241023	145100	68846300	93600	93600	93600	93600	0
331	20241023	145000	68846300	93600	93600	93600	93600	1
332	20241023	144900	68752700	93300	93700	93700	93300	7
333	20241023	144800	68097800	93600	93600	93600	93600	0
334	20241023	144700	68097800	93600	93600	93600	93600	0
335	20241023	144600	68097800	93600	93600	93600	93600	0
336	20241023	144500	68097800	93600	93700	93700	93600	4
337	20241023	144400	67723200	93700	93700	93700	93700	1
338	20241023	144300	67629500	93600	93600	93600	93600	0
339	20241023	144200	67629500	93600	93700	93700	93600	3
340	20241023	144100	67348600	93600	93600	93600	93600	0
341	20241023	144000	67348600	93600	93600	93600	93600	0
342	20241023	143900	67348600	93600	93600	93600	93600	0
343	20241023	143800	67348600	93600	93700	93700	93600	4
344	20241023	143700	66974000	93700	93700	93700	93700	1
345	20241023	143600	66880300	93600	93600	93600	93600	0
346	20241023	143500	66880300	93600	93600	93600	93600	2
347	20241023	143400	66693100	93700	93700	93700	93700	1
348	20241023	143300	66599400	93600	93600	93600	93600	0
349	20241023	143200	66599400	93600	93600	93600	93600	1
350	20241023	143100	66505800	93600	93700	93700	93600	2
351	20241023	143000	66318500	93700	93700	93700	93700	1
352	20241023	142900	66224800	93700	93700	93700	93700	2
353	20241023	142800	66037400	93700	93600	93700	93600	3
354	20241023	142700	65756500	93500	93500	93500	93500	0
355	20241023	142600	65756500	93500	93500	93500	93500	0
356	20241023	142500	65756500	93500	93500	93500	93500	0
357	20241023	142400	65756500	93500	93600	93700	93500	4
358	20241023	142300	65382200	93600	93600	93600	93600	1
359	20241023	142200	65288600	93500	93500	93500	93500	0
360	20241023	142100	65288600	93500	93500	93500	93500	2
361	20241023	142000	65101600	93600	93600	93600	93600	1
362	20241023	141900	65008000	93500	93500	93500	93500	0
363	20241023	141800	65008000	93500	93500	93500	93500	0
364	20241023	141700	65008000	93500	93500	93500	93500	2
365	20241023	141600	64821000	93500	93500	93500	93500	0
366	20241023	141500	64821000	93500	93500	93500	93500	0
367	20241023	141400	64821000	93500	93500	93500	93500	5
368	20241023	141300	64353500	93600	93600	93600	93600	2
369	20241023	141200	64166300	93600	93600	93600	93600	1
370	20241023	141100	64072700	93500	93500	93500	93500	0
371	20241023	141000	64072700	93500	93500	93500	93500	2
372	20241023	140900	63885700	93500	93500	93500	93500	0
373	20241023	140800	63885700	93500	93500	93500	93500	0
374	20241023	140700	63885700	93500	93500	93500	93500	3
375	20241023	140600	63605200	93600	93600	93600	93600	1
376	20241023	140500	63511600	93600	93600	93600	93600	41
377	20241023	140400	59674000	93600	93700	93700	93600	3
378	20241023	140300	59393100	93600	93600	93600	93600	2
379	20241023	140200	59205900	93500	93500	93500	93500	0
380	20241023	140100	59205900	93500	93500	93500	93500	0
381	20241023	140000	59205900	93500	93500	93500	93500	2
382	20241023	135900	59018900	93700	93700	93700	93700	1
383	20241023	135800	58925200	93700	93700	93700	93700	1
384	20241023	135700	58831500	93700	93600	93700	93600	3
385	20241023	135600	58550500	93600	93600	93600	93600	1
386	20241023	135500	58456900	93500	93500	93500	93500	0
387	20241023	135400	58456900	93500	93500	93500	93500	0
388	20241023	135300	58456900	93500	93500	93500	93500	2
389	20241023	135200	58269900	93700	93700	93700	93700	1
390	20241023	135100	58176200	93700	93700	93700	93700	1
391	20241023	135000	58082500	93700	93600	93700	93600	2
392	20241023	134900	57895200	93600	93600	93600	93500	4
393	20241023	134800	57521000	93500	93500	93500	93500	30
394	20241023	134700	54716000	93400	93400	93400	93400	0
395	20241023	134600	54716000	93400	93400	93400	93400	2
396	20241023	134500	54529200	93500	93500	93500	93500	1
397	20241023	134400	54435700	93500	93500	93500	93500	2
398	20241023	134300	54248700	93500	93500	93500	93500	1
399	20241023	134200	54155200	93400	93400	93400	93400	2
400	20241023	134100	53968400	93500	93500	93500	93500	3
401	20241023	134000	53687900	93500	93500	93500	93500	1
402	20241023	133900	53594400	93400	93400	93400	93400	2
403	20241023	133800	53407600	93500	93500	93500	93500	1
404	20241023	133700	53314100	93500	93500	93500	93500	1
405	20241023	133600	53220600	93500	93500	93500	93500	2
406	20241023	133500	53033600	93500	93400	93500	93400	3
407	20241023	133400	52753300	93400	93400	93400	93400	0
408	20241023	133300	52753300	93400	93400	93400	93400	0
409	20241023	133200	52753300	93400	93400	93400	93400	2
410	20241023	133100	52566500	93500	93500	93500	93500	1
411	20241023	133000	52473000	93500	93500	93500	93500	1
412	20241023	132900	52379500	93500	93500	93500	93500	1
413	20241023	132800	52286000	93500	93600	93600	93500	8
414	20241023	132700	51537800	93600	93600	93600	93600	1
415	20241023	132600	51444200	93500	93500	93500	93500	0
416	20241023	132500	51444200	93500	93600	93600	93500	3
417	20241023	132400	51163600	93500	93500	93500	93500	0
418	20241023	132300	51163600	93500	93500	93500	93500	0
419	20241023	132200	51163600	93500	93500	93500	93500	0
420	20241023	132100	51163600	93500	93500	93500	93500	2
421	20241023	132000	50976600	93500	93500	93500	93500	0
422	20241023	131900	50976600	93500	93600	93600	93500	8
423	20241023	131800	50228300	93500	93500	93500	93500	2
424	20241023	131700	50041300	93400	93400	93400	93400	0
425	20241023	131600	50041300	93400	93400	93400	93400	0
426	20241023	131500	50041300	93400	93400	93400	93400	0
427	20241023	131400	50041300	93400	93400	93400	93400	2
428	20241023	131300	49854500	93300	93300	93300	93300	0
429	20241023	131200	49854500	93300	93300	93300	93300	0
430	20241023	131100	49854500	93300	93300	93300	93300	2
431	20241023	131000	49667900	93300	93300	93300	93300	0
432	20241023	130900	49667900	93300	93300	93300	93300	0
433	20241023	130800	49667900	93300	93300	93300	93300	0
434	20241023	130700	49667900	93300	93300	93300	93300	2
435	20241023	130600	49481300	93300	93300	93300	93300	13
436	20241023	130500	48268400	93300	93500	93500	93300	37
437	20241023	130400	44814700	93500	93600	93600	93500	3
438	20241023	130300	44534100	93500	93500	93500	93500	0
439	20241023	130200	44534100	93500	93500	93500	93500	0
440	20241023	130100	44534100	93500	93500	93500	93500	0
441	20241023	130000	44534100	93500	93600	93600	93500	3
442	20241023	125900	44253500	93600	93600	93600	93600	2
443	20241023	125800	44066300	93600	93600	93600	93600	1
444	20241023	125700	43972700	93500	93500	93500	93500	2
445	20241023	125600	43785700	93600	93600	93600	93600	1
446	20241023	125500	43692100	93500	93500	93500	93500	0
447	20241023	125400	43692100	93500	93500	93500	93500	0
448	20241023	125300	43692100	93500	93600	93600	93500	4
449	20241023	125200	43317900	93600	93600	93600	93600	1
450	20241023	125100	43224300	93500	93500	93500	93500	0
451	20241023	125000	43224300	93500	93500	93500	93500	2
452	20241023	124900	43037300	93600	93600	93600	93600	1
453	20241023	124800	42943700	93500	93500	93500	93500	0
454	20241023	124700	42943700	93500	93500	93500	93500	0
455	20241023	124600	42943700	93500	93600	93600	93500	4
456	20241023	124500	42569500	93600	93600	93600	93600	1
457	20241023	124400	42475900	93500	93500	93500	93500	0
458	20241023	124300	42475900	93500	93500	93500	93500	2
459	20241023	124200	42288900	93600	93600	93600	93600	2
460	20241023	124100	42101700	93600	93600	93600	93600	1
461	20241023	124000	42008100	93500	93500	93500	93500	0
462	20241023	123900	42008100	93500	93600	93600	93500	3
463	20241023	123800	41727500	93500	93500	93500	93500	0
464	20241023	123700	41727500	93500	93500	93500	93500	0
465	20241023	123600	41727500	93500	93500	93500	93500	2
466	20241023	123500	41540500	93600	93600	93600	93600	2
467	20241023	123400	41353300	93600	93600	93600	93600	1
468	20241023	123300	41259700	93500	93500	93500	93500	0
469	20241023	123200	41259700	93500	93500	93500	93500	2
470	20241023	123100	41072700	93500	93500	93500	93500	0
471	20241023	123000	41072700	93500	93500	93500	93500	0
472	20241023	122900	41072700	93500	93500	93500	93500	2
473	20241023	122800	40885700	93600	93600	93600	93600	1
474	20241023	122700	40792100	93600	93600	93600	93600	1
475	20241023	122600	40698500	93600	93600	93600	93600	3
476	20241023	122500	40417700	93600	93700	93700	93600	3
477	20241023	122400	40136800	93600	93600	93600	93600	0
478	20241023	122300	40136800	93600	93600	93600	93600	0
479	20241023	122200	40136800	93600	93600	93600	93600	2
480	20241023	122100	39949600	93700	93700	93700	93700	1
481	20241023	122000	39855900	93700	93700	93700	93700	1
482	20241023	121900	39762200	93700	93700	93700	93700	2
483	20241023	121800	39574800	93700	93600	93700	93600	3
484	20241023	121700	39293900	93500	93500	93500	93500	0
485	20241023	121600	39293900	93500	93500	93500	93500	0
486	20241023	121500	39293900	93500	93500	93500	93500	2
487	20241023	121400	39106900	93600	93600	93600	93600	2
488	20241023	121300	38919700	93600	93600	93600	93600	1
489	20241023	121200	38826100	93500	93500	93500	93500	0
490	20241023	121100	38826100	93500	93600	93600	93500	3
491	20241023	121000	38545500	93500	93500	93500	93500	0
492	20241023	120900	38545500	93500	93500	93500	93500	0
493	20241023	120800	38545500	93500	93500	93500	93500	2
494	20241023	120700	38358500	93600	93600	93600	93600	1
495	20241023	120600	38264900	93600	93600	93600	93600	2
496	20241023	120500	38077700	93600	93600	93600	93600	1
497	20241023	120400	37984100	93500	93500	93500	93500	2
498	20241023	120300	37797100	93600	93600	93600	93600	1
499	20241023	120200	37703500	93500	93500	93500	93500	0
500	20241023	120100	37703500	93500	93500	93500	93500	2
501	20241023	120000	37516500	93600	93600	93600	93600	2
502	20241023	115900	37329300	93600	93600	93600	93600	1
503	20241023	115800	37235700	93500	93500	93500	93500	0
504	20241023	115700	37235700	93500	93500	93500	93500	2
505	20241023	115600	37048700	93500	93500	93500	93500	0
506	20241023	115500	37048700	93500	93500	93500	93500	1
507	20241023	115400	36955200	93500	93500	93500	93500	2
508	20241023	115300	36768200	93600	93600	93600	93600	21
509	20241023	115200	34802600	93600	93600	93600	93600	1
510	20241023	115100	34709000	93600	93600	93600	93600	2
511	20241023	115000	34521800	93600	93500	93600	93500	5
512	20241023	114900	34054000	93400	93400	93400	93400	0
513	20241023	114800	34054000	93400	93400	93400	93400	0
514	20241023	114700	34054000	93400	93400	93400	93400	2
515	20241023	114600	33867200	93400	93400	93400	93400	0
516	20241023	114500	33867200	93400	93400	93400	93400	0
517	20241023	114400	33867200	93400	93400	93400	93400	0
518	20241023	114300	33867200	93400	93400	93400	93400	2
519	20241023	114200	33680400	93600	93600	93600	93600	1
520	20241023	114100	33586800	93600	93600	93600	93600	4
521	20241023	114000	33212400	93600	93600	93600	93600	2
522	20241023	113900	33025200	93700	93700	93700	93700	2
523	20241023	113800	32837800	93700	93700	93700	93700	1
524	20241023	113700	32744100	93600	93600	93600	93600	0
525	20241023	113600	32744100	93600	93600	93600	93600	2
526	20241023	113500	32556900	93600	93600	93600	93600	0
527	20241023	113400	32556900	93600	93600	93600	93600	0
528	20241023	113300	32556900	93600	93600	93600	93600	41
529	20241023	113200	28719300	93600	93700	93700	93600	19
530	20241023	113100	26940800	93700	93700	93700	93700	3
531	20241023	113000	26659700	93700	93700	93700	93700	1
532	20241023	112900	26566000	93600	93600	93700	93600	56
533	20241023	112800	21324300	93600	93600	93600	93600	1
534	20241023	112700	21230700	93500	93500	93500	93500	0
535	20241023	112600	21230700	93500	93500	93500	93500	2
536	20241023	112500	21043700	93600	93600	93600	93600	1
537	20241023	112400	20950100	93500	93500	93500	93500	0
538	20241023	112300	20950100	93500	93500	93500	93500	0
539	20241023	112200	20950100	93500	93600	93600	93500	3
540	20241023	112100	20669500	93600	93600	93600	93600	12
541	20241023	112000	19546300	93600	93600	93600	93600	1
542	20241023	111900	19452700	93500	93500	93500	93500	2
543	20241023	111800	19265700	93600	93600	93600	93600	1
544	20241023	111700	19172100	93600	93600	93600	93600	4
545	20241023	111600	18797700	93500	93500	93500	93500	0
546	20241023	111500	18797700	93500	93500	93500	93500	2
547	20241023	111400	18610700	93600	93600	93600	93600	1
548	20241023	111300	18517100	93500	93500	93500	93500	0
549	20241023	111200	18517100	93500	93500	93500	93500	0
550	20241023	111100	18517100	93500	93600	93600	93500	3
551	20241023	111000	18236500	93600	93600	93600	93600	2
552	20241023	110900	18049300	93600	93600	93600	93600	1
553	20241023	110800	17955700	93500	93500	93500	93500	2
554	20241023	110700	17768700	93500	93500	93500	93500	0
555	20241023	110600	17768700	93500	93500	93500	93500	0
556	20241023	110500	17768700	93500	93500	93500	93500	0
557	20241023	110400	17768700	93500	93500	93500	93500	2
558	20241023	110300	17581700	93500	93500	93500	93500	0
559	20241023	110200	17581700	93500	93500	93500	93500	4
560	20241023	110100	17207700	93500	93500	93500	93500	2
561	20241023	110000	17020700	93600	93600	93600	93600	2
562	20241023	105900	16833500	93600	93600	93600	93600	1
563	20241023	105800	16739900	93500	93500	93500	93500	0
564	20241023	105700	16739900	93500	93500	93500	93500	2
565	20241023	105600	16552900	93500	93500	93500	93500	0
566	20241023	105500	16552900	93500	93500	93500	93500	0
567	20241023	105400	16552900	93500	93500	93500	93500	2
568	20241023	105300	16365900	93500	93500	93500	93500	0
569	20241023	105200	16365900	93500	93500	93500	93500	1
570	20241023	105100	16272400	93500	93500	93500	93500	5
571	20241023	105000	15804900	93500	93600	93600	93500	3
572	20241023	104900	15524300	93500	93500	93500	93500	0
573	20241023	104800	15524300	93500	93500	93500	93500	0
574	20241023	104700	15524300	93500	93500	93500	93500	2
575	20241023	104600	15337300	93600	93600	93600	93600	3
576	20241023	104500	15056500	93500	93500	93500	93500	0
577	20241023	104400	15056500	93500	93500	93500	93500	0
578	20241023	104300	15056500	93500	93600	93600	93500	3
579	20241023	104200	14775900	93500	93500	93500	93500	0
580	20241023	104100	14775900	93500	93500	93500	93500	0
581	20241023	104000	14775900	93500	93600	93600	93500	4
582	20241023	103900	14401700	93600	93600	93600	93600	1
583	20241023	103800	14308100	93500	93500	93500	93500	0
584	20241023	103700	14308100	93500	93500	93500	93500	0
585	20241023	103600	14308100	93500	93500	93500	93500	2
586	20241023	103500	14121100	93500	93500	93500	93500	0
587	20241023	103400	14121100	93500	93500	93500	93500	0
588	20241023	103300	14121100	93500	93600	93600	93500	6
589	20241023	103200	13560000	93600	93600	93600	93600	1
590	20241023	103100	13466400	93600	93600	93600	93600	2
591	20241023	103000	13279200	93600	93600	93600	93600	5
592	20241023	102900	12811200	93500	93600	93600	93500	3
593	20241023	102800	12530600	93600	93600	93600	93600	2
594	20241023	102700	12343400	93600	93600	93600	93600	1
595	20241023	102600	12249800	93500	93600	93600	93500	3
596	20241023	102500	11969200	93600	93600	93600	93600	2
597	20241023	102400	11782000	93600	93600	93600	93600	1
598	20241023	102300	11688400	93500	93500	93500	93500	0
599	20241023	102200	11688400	93500	93600	93600	93500	3
600	20241023	102100	11407800	93600	93600	93600	93600	1
601	20241023	102000	11314200	93600	93600	93600	93600	3
602	20241023	101900	11033400	93500	93500	93500	93500	2
603	20241023	101800	10846400	93500	93500	93500	93500	0
604	20241023	101700	10846400	93500	93500	93500	93500	0
605	20241023	101600	10846400	93500	93500	93500	93500	1
606	20241023	101500	10752900	93500	93500	93500	93500	1
607	20241023	101400	10659400	93500	93600	93600	93500	6
608	20241023	101300	10098200	93600	93600	93600	93600	7
609	20241023	101200	9443000	93500	93500	93500	93500	2
610	20241023	101100	9256000	93400	93400	93400	93400	0
611	20241023	101000	9256000	93400	93400	93400	93400	0
612	20241023	100900	9256000	93400	93400	93400	93400	0
613	20241023	100800	9256000	93400	93400	93400	93400	2
614	20241023	100700	9069200	93300	93300	93300	93300	0
615	20241023	100600	9069200	93300	93300	93300	93300	0
616	20241023	100500	9069200	93300	93300	93300	93300	2
617	20241023	100400	8882600	93200	93200	93200	93200	0
618	20241023	100300	8882600	93200	93200	93200	93200	0
619	20241023	100200	8882600	93200	93200	93200	93200	0
620	20241023	100100	8882600	93200	93300	93300	93200	4
621	20241023	100000	8509600	93200	93200	93200	93200	0
622	20241023	095900	8509600	93200	93200	93200	93200	2
623	20241023	095800	8323200	93200	93200	93200	93200	2
624	20241023	095700	8136800	93500	93500	93500	93500	1
625	20241023	095600	8043300	93500	93500	93500	93500	1
626	20241023	095500	7949800	93500	93500	93500	93500	5
627	20241023	095400	7482300	93500	93600	93600	93500	3
628	20241023	095300	7201700	93500	93500	93500	93500	0
629	20241023	095200	7201700	93500	93500	93500	93500	0
630	20241023	095100	7201700	93500	93500	93500	93500	2
631	20241023	095000	7014700	93500	93500	93500	93500	0
632	20241023	094900	7014700	93500	93500	93500	93500	0
633	20241023	094800	7014700	93500	93500	93500	93500	1
634	20241023	094700	6921200	93500	93500	93500	93500	1
635	20241023	094600	6827700	93500	93500	93500	93500	2
636	20241023	094500	6640700	93500	93500	93500	93500	0
637	20241023	094400	6640700	93500	93500	93500	93500	5
638	20241023	094300	6173200	93600	93600	93600	93600	1
639	20241023	094200	6079600	93600	93600	93600	93600	1
640	20241023	094100	5986000	93600	93600	93600	93600	4
641	20241023	094000	5611600	93500	93500	93500	93500	2
642	20241023	093900	5424600	93400	93400	93400	93400	0
643	20241023	093800	5424600	93400	93400	93400	93400	0
644	20241023	093700	5424600	93400	93400	93400	93400	2
645	20241023	093600	5237800	93300	93300	93300	93300	0
646	20241023	093500	5237800	93300	93300	93300	93300	0
647	20241023	093400	5237800	93300	93300	93300	93300	0
648	20241023	093300	5237800	93300	93600	93600	93300	6
649	20241023	093200	4676800	93600	93600	93600	93600	1
650	20241023	093100	4583200	93300	93300	93300	93300	0
651	20241023	093000	4583200	93300	93300	93300	93300	2
652	20241023	092900	4396600	93300	93300	93300	93300	0
653	20241023	092800	4396600	93300	93300	93300	93300	1
654	20241023	092700	4303300	93300	93300	93300	93300	1
655	20241023	092600	4210000	93300	93300	93300	93300	1
656	20241023	092500	4116700	93300	93300	93300	93300	4
657	20241023	092400	3743500	93300	93300	93300	93300	0
658	20241023	092300	3743500	93300	93300	93300	93300	2
659	20241023	092200	3556900	93300	93300	93300	93300	0
660	20241023	092100	3556900	93300	93300	93300	93300	5
661	20241023	092000	3090400	93300	93300	93300	93300	0
662	20241023	091900	3090400	93300	93400	93400	93300	5
663	20241023	091800	2623600	93400	93400	93400	93400	0
664	20241023	091700	2623600	93400	93400	93400	93400	0
665	20241023	091600	2623600	93400	93400	93400	93400	2
666	20241023	091500	2436800	93600	93600	93600	93600	4
667	20241023	091400	2062400	93600	93600	93600	93600	0
668	20241023	091300	2062400	93600	93600	93600	93600	0
669	20241023	091200	2062400	93600	93700	93700	93600	3
670	20241023	091100	1781500	93700	93700	93700	93700	1
671	20241023	091000	1687800	93700	93700	93700	93700	3
672	20241023	090900	1406700	93800	93800	93800	93800	8
673	20241023	090800	656300	93800	93800	93800	93800	1
674	20241023	090700	562500	93800	93800	93800	93800	2
675	20241023	090600	374900	93800	93800	93800	93800	1
676	20241023	090500	281100	93700	93700	93700	93700	0
677	20241023	090400	281100	93700	93700	93700	93700	2
678	20241023	090300	93700	93700	93700	93700	93700	1
679	20241023	090200	0	93600	93600	93600	93600	0
680	20241023	090100	0	93600	93600	93600	93600	0
681	20241023	090000	0	93600	93600	93600	93600	0