KissMeData/009970/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185400	445353400	92000	92000	92000	92000	668
3	20241028	185300	445353400	92000	92000	92000	92000	0
4	20241028	185200	445353400	92000	92000	92000	92000	0
5	20241028	185100	445353400	92000	92000	92000	92000	0
6	20241028	185000	445353400	92000	92000	92000	92000	0
7	20241028	184900	445353400	92000	92000	92000	92000	0
8	20241028	184800	445353400	92000	92000	92000	92000	0
9	20241028	184700	445353400	92000	92000	92000	92000	0
10	20241028	184600	445353400	92000	92000	92000	92000	0
11	20241028	184500	445353400	92000	92000	92000	92000	0
12	20241028	184400	445353400	92000	92000	92000	92000	0
13	20241028	184300	445353400	92000	92000	92000	92000	0
14	20241028	184200	445353400	92000	92000	92000	92000	0
15	20241028	184100	445353400	92000	92000	92000	92000	0
16	20241028	184000	445353400	92000	92000	92000	92000	0
17	20241028	183900	445353400	92000	92000	92000	92000	0
18	20241028	183800	445353400	92000	92000	92000	92000	0
19	20241028	183700	445353400	92000	92000	92000	92000	0
20	20241028	183600	445353400	92000	92000	92000	92000	0
21	20241028	183500	445353400	92000	92000	92000	92000	0
22	20241028	183400	445353400	92000	92000	92000	92000	0
23	20241028	183300	445353400	92000	92000	92000	92000	0
24	20241028	183200	445353400	92000	92000	92000	92000	0
25	20241028	183100	445353400	92000	92000	92000	92000	0
26	20241028	183000	445353400	92000	92000	92000	92000	0
27	20241028	182900	445353400	92000	92000	92000	92000	0
28	20241028	182800	445353400	92000	92000	92000	92000	0
29	20241028	182700	445353400	92000	92000	92000	92000	0
30	20241028	182600	445353400	92000	92000	92000	92000	0
31	20241028	182500	445353400	92000	92000	92000	92000	0
32	20241028	182400	445353400	92000	92000	92000	92000	668
33	20241028	182300	445353400	92000	92000	92000	92000	0
34	20241028	182200	445353400	92000	92000	92000	92000	0
35	20241028	182100	445353400	92000	92000	92000	92000	0
36	20241028	182000	445353400	92000	92000	92000	92000	0
37	20241028	181900	445353400	92000	92000	92000	92000	0
38	20241028	181800	445353400	92000	92000	92000	92000	0
39	20241028	181700	445353400	92000	92000	92000	92000	0
40	20241028	181600	445353400	92000	92000	92000	92000	0
41	20241028	181500	445353400	92000	92000	92000	92000	0
42	20241028	181400	445353400	92000	92000	92000	92000	0
43	20241028	181300	445353400	92000	92000	92000	92000	0
44	20241028	181200	445353400	92000	92000	92000	92000	0
45	20241028	181100	445353400	92000	92000	92000	92000	0
46	20241028	181000	445353400	92000	92000	92000	92000	0
47	20241028	180900	445353400	92000	92000	92000	92000	0
48	20241028	180800	445353400	92000	92000	92000	92000	0
49	20241028	180700	445353400	92000	92000	92000	92000	0
50	20241028	180600	445353400	92000	92000	92000	92000	0
51	20241028	180500	445353400	92000	92000	92000	92000	0
52	20241028	180400	445353400	92000	92000	92000	92000	0
53	20241028	180300	445353400	92000	92000	92000	92000	0
54	20241028	180200	445353400	92000	92000	92000	92000	0
55	20241028	180100	445353400	92000	92000	92000	92000	0
56	20241028	180000	445353400	92000	92000	92000	92000	0
57	20241028	175900	445353400	92000	92000	92000	92000	0
58	20241028	175800	445353400	92000	92000	92000	92000	0
59	20241028	175700	445353400	92000	92000	92000	92000	0
60	20241028	175600	445353400	92000	92000	92000	92000	0
61	20241028	175500	445353400	92000	92000	92000	92000	0
62	20241028	175400	445353400	92000	92000	92000	92000	668
63	20241028	175300	445353400	92000	92000	92000	92000	0
64	20241028	175200	445353400	92000	92000	92000	92000	0
65	20241028	175100	445353400	92000	92000	92000	92000	0
66	20241028	175000	445353400	92000	92000	92000	92000	0
67	20241028	174900	445353400	92000	92000	92000	92000	0
68	20241028	174800	445353400	92000	92000	92000	92000	0
69	20241028	174700	445353400	92000	92000	92000	92000	0
70	20241028	174600	445353400	92000	92000	92000	92000	0
71	20241028	174500	445353400	92000	92000	92000	92000	0
72	20241028	174400	445353400	92000	92000	92000	92000	0
73	20241028	174300	445353400	92000	92000	92000	92000	0
74	20241028	174200	445353400	92000	92000	92000	92000	0
75	20241028	174100	445353400	92000	92000	92000	92000	0
76	20241028	174000	445353400	92000	92000	92000	92000	0
77	20241028	173900	445353400	92000	92000	92000	92000	0
78	20241028	173800	445353400	92000	92000	92000	92000	0
79	20241028	173700	445353400	92000	92000	92000	92000	0
80	20241028	173600	445353400	92000	92000	92000	92000	0
81	20241028	173500	445353400	92000	92000	92000	92000	0
82	20241028	173400	445353400	92000	92000	92000	92000	0
83	20241028	173300	445353400	92000	92000	92000	92000	0
84	20241028	173200	445353400	92000	92000	92000	92000	0
85	20241028	173100	445353400	92000	92000	92000	92000	0
86	20241028	173000	445353400	92000	92000	92000	92000	0
87	20241028	172900	445353400	92000	92000	92000	92000	0
88	20241028	172800	445353400	92000	92000	92000	92000	0
89	20241028	172700	445353400	92000	92000	92000	92000	0
90	20241028	172600	445353400	92000	92000	92000	92000	0
91	20241028	172500	445353400	92000	92000	92000	92000	0
92	20241028	172400	445353400	92000	92000	92000	92000	668
93	20241028	172300	445353400	92000	92000	92000	92000	0
94	20241028	172200	445353400	92000	92000	92000	92000	0
95	20241028	172100	445353400	92000	92000	92000	92000	0
96	20241028	172000	445353400	92000	92000	92000	92000	0
97	20241028	171900	445353400	92000	92000	92000	92000	0
98	20241028	171800	445353400	92000	92000	92000	92000	0
99	20241028	171700	445353400	92000	92000	92000	92000	0
100	20241028	171600	445353400	92000	92000	92000	92000	0
101	20241028	171500	445353400	92000	92000	92000	92000	0
102	20241028	171400	445353400	92000	92000	92000	92000	0
103	20241028	171300	445353400	92000	92000	92000	92000	0
104	20241028	171200	445353400	92000	92000	92000	92000	0
105	20241028	171100	445353400	92000	92000	92000	92000	0
106	20241028	171000	445353400	92000	92000	92000	92000	0
107	20241028	170900	445353400	92000	92000	92000	92000	0
108	20241028	170800	445353400	92000	92000	92000	92000	0
109	20241028	170700	445353400	92000	92000	92000	92000	0
110	20241028	170600	445353400	92000	92000	92000	92000	0
111	20241028	170500	445353400	92000	92000	92000	92000	0
112	20241028	170400	445353400	92000	92000	92000	92000	0
113	20241028	170300	445353400	92000	92000	92000	92000	0
114	20241028	170200	445353400	92000	92000	92000	92000	0
115	20241028	170100	445353400	92000	92000	92000	92000	0
116	20241028	170000	445353400	92000	92000	92000	92000	0
117	20241028	165900	445353400	92000	92000	92000	92000	0
118	20241028	165800	445353400	92000	92000	92000	92000	0
119	20241028	165700	445353400	92000	92000	92000	92000	0
120	20241028	165600	445353400	92000	92000	92000	92000	0
121	20241028	165500	445353400	92000	92000	92000	92000	0
122	20241028	165400	445353400	92000	92000	92000	92000	668
123	20241028	165300	445353400	92000	92000	92000	92000	0
124	20241028	165200	445353400	92000	92000	92000	92000	0
125	20241028	165100	445353400	92000	92000	92000	92000	0
126	20241028	165000	445353400	92000	92000	92000	92000	0
127	20241028	164900	445353400	92000	92000	92000	92000	0
128	20241028	164800	445353400	92000	92000	92000	92000	0
129	20241028	164700	445353400	92000	92000	92000	92000	0
130	20241028	164600	445353400	92000	92000	92000	92000	0
131	20241028	164500	445353400	92000	92000	92000	92000	0
132	20241028	164400	445353400	92000	92000	92000	92000	0
133	20241028	164300	445353400	92000	92000	92000	92000	0
134	20241028	164200	445353400	92000	92000	92000	92000	0
135	20241028	164100	445353400	92000	92000	92000	92000	0
136	20241028	164000	445353400	92000	92000	92000	92000	0
137	20241028	163900	445353400	92000	92000	92000	92000	0
138	20241028	163800	445353400	92000	92000	92000	92000	0
139	20241028	163700	445353400	92000	92000	92000	92000	0
140	20241028	163600	445353400	92000	92000	92000	92000	0
141	20241028	163500	445353400	92000	92000	92000	92000	0
142	20241028	163400	445353400	92000	92000	92000	92000	0
143	20241028	163300	445353400	92000	92000	92000	92000	0
144	20241028	163200	445353400	92000	92000	92000	92000	0
145	20241028	163100	445353400	92000	92000	92000	92000	0
146	20241028	163000	445353400	92000	92000	92000	92000	0
147	20241028	162900	445353400	92000	92000	92000	92000	0
148	20241028	162800	445353400	92000	92000	92000	92000	0
149	20241028	162700	445353400	92000	92000	92000	92000	0
150	20241028	162600	445353400	92000	92000	92000	92000	0
151	20241028	162500	445353400	92000	92000	92000	92000	0
152	20241028	162400	445353400	92000	92000	92000	92000	668
153	20241028	162300	445353400	92000	92000	92000	92000	0
154	20241028	162200	445353400	92000	92000	92000	92000	0
155	20241028	162100	445353400	92000	92000	92000	92000	0
156	20241028	162000	445353400	92000	92000	92000	92000	0
157	20241028	161900	445353400	92000	92000	92000	92000	0
158	20241028	161800	445353400	92000	92000	92000	92000	0
159	20241028	161700	445353400	92000	92000	92000	92000	0
160	20241028	161600	445353400	92000	92000	92000	92000	0
161	20241028	161500	445353400	92000	92000	92000	92000	0
162	20241028	161400	445353400	92000	92000	92000	92000	0
163	20241028	161300	445353400	92000	92000	92000	92000	0
164	20241028	161200	445353400	92000	92000	92000	92000	0
165	20241028	161100	445353400	92000	92000	92000	92000	0
166	20241028	161000	445353400	92000	92000	92000	92000	0
167	20241028	160900	445353400	92000	92000	92000	92000	0
168	20241028	160800	445353400	92000	92000	92000	92000	0
169	20241028	160700	445353400	92000	92000	92000	92000	0
170	20241028	160600	445353400	92000	92000	92000	92000	0
171	20241028	160500	445353400	92000	92000	92000	92000	0
172	20241028	160400	445353400	92000	92000	92000	92000	0
173	20241028	160300	445353400	92000	92000	92000	92000	0
174	20241028	160200	445353400	92000	92000	92000	92000	0
175	20241028	160100	445353400	92000	92000	92000	92000	0
176	20241028	160000	445353400	92000	92000	92000	92000	0
177	20241028	155900	445353400	92000	92000	92000	92000	0
178	20241028	155800	445353400	92000	92000	92000	92000	0
179	20241028	155700	445353400	92000	92000	92000	92000	0
180	20241028	155600	445353400	92000	92000	92000	92000	0
181	20241028	155500	445353400	92000	92000	92000	92000	0
182	20241028	155400	445353400	92000	92000	92000	92000	668
183	20241028	155300	445353400	92000	92000	92000	92000	0
184	20241028	155200	445353400	92000	92000	92000	92000	0
185	20241028	155100	445353400	92000	92000	92000	92000	0
186	20241028	155000	445353400	92000	92000	92000	92000	0
187	20241028	154900	445353400	92000	92000	92000	92000	0
188	20241028	154800	445353400	92000	92000	92000	92000	0
189	20241028	154700	445353400	92000	92000	92000	92000	0
190	20241028	154600	445353400	92000	92000	92000	92000	0
191	20241028	154500	445353400	92000	92000	92000	92000	0
192	20241028	154400	445353400	92000	92000	92000	92000	0
193	20241028	154300	445353400	92000	92000	92000	92000	0
194	20241028	154200	445353400	92000	92000	92000	92000	0
195	20241028	154100	445353400	92000	92000	92000	92000	0
196	20241028	154000	445353400	92000	92000	92000	92000	0
197	20241028	153900	445353400	92000	92000	92000	92000	0
198	20241028	153800	445353400	92000	92000	92000	92000	0
199	20241028	153700	445353400	92000	92000	92000	92000	0
200	20241028	153600	445353400	92000	92000	92000	92000	0
201	20241028	153500	445353400	92000	92000	92000	92000	0
202	20241028	153400	445353400	92000	92000	92000	92000	0
203	20241028	153300	445353400	92000	92000	92000	92000	0
204	20241028	153200	445353400	92000	92000	92000	92000	0
205	20241028	153100	445353400	92000	92000	92000	92000	0
206	20241028	153000	445353400	92000	92000	92000	92000	668
207	20241028	152900	383897400	91400	91400	91400	91400	0
208	20241028	152800	383897400	91400	91400	91400	91400	0
209	20241028	152700	383897400	91400	91400	91400	91400	0
210	20241028	152600	383897400	91400	91400	91400	91400	0
211	20241028	152500	383897400	91400	91400	91400	91400	0
212	20241028	152400	383897400	91400	91400	91400	91400	0
213	20241028	152300	383897400	91400	91400	91400	91400	0
214	20241028	152200	383897400	91400	91400	91400	91400	0
215	20241028	152100	383897400	91400	91400	91400	91400	0
216	20241028	152000	383897400	91400	91400	91400	91400	0
217	20241028	151900	383897400	91400	91400	91400	91400	13
218	20241028	151800	382709200	91400	91400	91400	91400	4
219	20241028	151700	382343600	91400	91400	91400	91400	3
220	20241028	151600	382069400	91400	91400	91400	91400	0
221	20241028	151500	382069400	91400	91400	91400	91400	2
222	20241028	151400	381886600	91400	91400	91400	91400	11
223	20241028	151300	380881200	91400	91400	91400	91400	0
224	20241028	151200	380881200	91400	91400	91400	91400	3
225	20241028	151100	380607000	91500	91500	91500	91500	0
226	20241028	151000	380607000	91500	91500	91500	91500	0
227	20241028	150900	380607000	91500	91500	91500	91500	0
228	20241028	150800	380607000	91500	91500	91500	91500	0
229	20241028	150700	380607000	91500	91500	91500	91500	0
230	20241028	150600	380607000	91500	91500	91500	91500	0
231	20241028	150500	380607000	91500	91500	91500	91500	0
232	20241028	150400	380607000	91500	91500	91500	91500	25
233	20241028	150300	378319500	91600	91500	91600	91500	35
234	20241028	150200	375116000	91400	91400	91400	91400	0
235	20241028	150100	375116000	91400	91400	91400	91400	0
236	20241028	150000	375116000	91400	91400	91400	91400	19
237	20241028	145900	373379400	91400	91400	91400	91400	1
238	20241028	145800	373288000	91400	91500	91500	91400	4
239	20241028	145700	372922200	91400	91400	91400	91400	227
240	20241028	145600	352174400	91400	91400	91400	91400	1
241	20241028	145500	352083000	91400	91500	91500	91400	2
242	20241028	145400	351900100	91500	91400	91500	91400	4
243	20241028	145300	351534200	91400	91400	91400	91400	1
244	20241028	145200	351442800	91400	91400	91400	91400	0
245	20241028	145100	351442800	91400	91500	91500	91400	2
246	20241028	145000	351259900	91500	91400	91500	91400	4
247	20241028	144900	350894200	91500	91400	91500	91400	2
248	20241028	144800	350711300	91500	91500	91500	91500	20
249	20241028	144700	348881300	91500	91500	91500	91500	23
250	20241028	144600	346776800	91600	91400	91600	91400	9
251	20241028	144500	345953000	91500	91500	91500	91400	3
252	20241028	144400	345678600	91500	91500	91500	91500	67
253	20241028	144300	339548100	91400	91400	91400	91400	1
254	20241028	144200	339456700	91400	91400	91400	91400	2
255	20241028	144100	339273900	91400	91400	91400	91400	0
256	20241028	144000	339273900	91400	91400	91400	91400	2
257	20241028	143900	339091100	91500	91500	91500	91400	3
258	20241028	143800	338816700	91500	91500	91500	91400	6
259	20241028	143700	338267900	91400	91400	91400	91400	1
260	20241028	143600	338176500	91500	91500	91500	91500	1
261	20241028	143500	338085000	91400	91500	91500	91400	4
262	20241028	143400	337719300	91400	91500	91500	91400	4
263	20241028	143300	337353500	91500	91500	91500	91500	0
264	20241028	143200	337353500	91500	91500	91500	91500	2
265	20241028	143100	337170500	91500	91500	91500	91500	12
266	20241028	143000	336072500	91500	91600	91600	91500	4
267	20241028	142900	335706400	91600	91600	91600	91600	0
268	20241028	142800	335706400	91600	91500	91600	91500	2
269	20241028	142700	335523300	91500	91500	91500	91500	3
270	20241028	142600	335248800	91500	91500	91500	91500	2
271	20241028	142500	335065800	91500	91500	91600	91500	7
272	20241028	142400	334425100	91400	91400	91400	91400	1
273	20241028	142300	334333700	91400	91400	91400	91400	0
274	20241028	142200	334333700	91400	91400	91400	91400	2
275	20241028	142100	334150900	91400	91500	91500	91400	3
276	20241028	142000	333876600	91500	91400	91500	91400	10
277	20241028	141900	332961800	91500	91500	91500	91500	2
278	20241028	141800	332778800	91400	91500	91500	91400	17
279	20241028	141700	331224900	91600	91600	91600	91600	22
280	20241028	141600	329209700	91600	91600	91600	91600	0
281	20241028	141500	329209700	91600	91600	91600	91600	1
282	20241028	141400	329118100	91600	91700	91700	91600	29
283	20241028	141300	326459000	91600	91500	91600	91400	216
284	20241028	141200	306686100	91500	91400	91500	91400	18
285	20241028	141100	305039200	91400	91400	91400	91400	1
286	20241028	141000	304947800	91400	91500	91500	91400	5
287	20241028	140900	304490700	91400	91400	91400	91400	1
288	20241028	140800	304399300	91400	91400	91400	91400	1
289	20241028	140700	304307900	91500	91400	91500	91400	12
290	20241028	140600	303210100	91400	91500	91500	91400	4
291	20241028	140500	302844400	91400	91400	91400	91400	2
292	20241028	140400	302661600	91400	91400	91400	91400	2
293	20241028	140300	302478800	91400	91400	91400	91400	5
294	20241028	140200	302021800	91400	91500	91500	91400	5
295	20241028	140100	301564600	91400	91400	91400	91400	2
296	20241028	140000	301381800	91400	91400	91400	91400	1
297	20241028	135900	301290400	91500	91400	91500	91400	4
298	20241028	135800	300924700	91400	91400	91400	91400	0
299	20241028	135700	300924700	91400	91400	91500	91400	10
300	20241028	135600	300010600	91400	91400	91400	91400	1
301	20241028	135500	299919200	91400	91400	91400	91400	1
302	20241028	135400	299827800	91400	91400	91400	91400	1
303	20241028	135300	299736400	91500	91400	91500	91400	6
304	20241028	135200	299187800	91400	91400	91400	91400	1
305	20241028	135100	299096400	91400	91400	91400	91400	0
306	20241028	135000	299096400	91400	91400	91400	91400	1
307	20241028	134900	299005000	91400	91500	91500	91400	18
308	20241028	134800	297358100	91400	91400	91400	91400	1
309	20241028	134700	297266700	91400	91400	91400	91400	1
310	20241028	134600	297175300	91500	91400	91500	91400	3
311	20241028	134500	296900900	91400	91400	91400	91400	0
312	20241028	134400	296900900	91400	91400	91500	91400	5
313	20241028	134300	296443800	91400	91400	91400	91400	1
314	20241028	134200	296352400	91400	91400	91400	91400	31
315	20241028	134100	293519000	91500	91400	91500	91400	3
316	20241028	134000	293244700	91500	91400	91500	91400	3
317	20241028	133900	292970400	91400	91400	91400	91400	0
318	20241028	133800	292970400	91400	91400	91400	91400	0
319	20241028	133700	292970400	91400	91400	91400	91400	3
320	20241028	133600	292696200	91400	91500	91500	91400	3
321	20241028	133500	292421800	91400	91400	91400	91400	6
322	20241028	133400	291873400	91400	91400	91400	91400	21
323	20241028	133300	289954000	91500	91400	91500	91400	3
324	20241028	133200	289679700	91400	91400	91400	91400	3
325	20241028	133100	289405500	91400	91400	91500	91400	5
326	20241028	133000	288948300	91400	91400	91400	91400	0
327	20241028	132900	288948300	91400	91400	91400	91400	1
328	20241028	132800	288856900	91400	91400	91400	91400	1
329	20241028	132700	288765500	91400	91400	91500	91400	4
330	20241028	132600	288399800	91500	91500	91500	91500	0
331	20241028	132500	288399800	91500	91400	91500	91400	32
332	20241028	132400	285474900	91400	91400	91400	91400	1
333	20241028	132300	285383500	91400	91400	91500	91400	20
334	20241028	132200	283555400	91400	91400	91400	91400	0
335	20241028	132100	283555400	91400	91500	91500	91400	2
336	20241028	132000	283372500	91400	91400	91400	91400	3
337	20241028	131900	283098300	91400	91400	91400	91400	1
338	20241028	131800	283006900	91400	91500	91500	91400	2
339	20241028	131700	282824000	91400	91400	91400	91400	1
340	20241028	131600	282732600	91400	91500	91500	91400	2
341	20241028	131500	282549700	91400	91400	91500	91400	8
342	20241028	131400	281818400	91500	91500	91500	91500	1
343	20241028	131300	281726900	91400	91400	91400	91400	0
344	20241028	131200	281726900	91400	91500	91500	91400	41
345	20241028	131100	277978700	91400	91400	91400	91400	4
346	20241028	131000	277613100	91400	91500	91500	91400	3
347	20241028	130900	277338700	91400	91400	91400	91400	1
348	20241028	130800	277247300	91500	91400	91500	91400	5
349	20241028	130700	276790200	91400	91400	91400	91400	1
350	20241028	130600	276698800	91400	91400	91400	91400	19
351	20241028	130500	274962200	91500	91500	91500	91500	1
352	20241028	130400	274870700	91500	91500	91500	91500	1
353	20241028	130300	274779200	91400	91400	91400	91400	31
354	20241028	130200	271945800	91500	91500	91500	91500	0
355	20241028	130100	271945800	91500	91400	91500	91400	2
356	20241028	130000	271762900	91500	91500	91500	91400	3
357	20241028	125900	271488500	91400	91400	91500	91400	3
358	20241028	125800	271214200	91400	91400	91400	91400	2
359	20241028	125700	271031400	91500	91400	91500	91400	3
360	20241028	125600	270757100	91400	91400	91400	91400	5
361	20241028	125500	270300100	91500	91500	91500	91400	3
362	20241028	125400	270025700	91500	91500	91500	91400	3
363	20241028	125300	269751300	91500	91500	91500	91500	0
364	20241028	125200	269751300	91500	91500	91500	91500	2
365	20241028	125100	269568300	91500	91400	91500	91400	3
366	20241028	125000	269294000	91500	91500	91500	91500	1
367	20241028	124900	269202500	91400	91400	91400	91400	2
368	20241028	124800	269019700	91500	91500	91500	91500	2
369	20241028	124700	268836700	91500	91500	91500	91400	5
370	20241028	124600	268379500	91500	91500	91500	91500	1
371	20241028	124500	268288000	91400	91400	91400	91400	10
372	20241028	124400	267374000	91400	91500	91500	91400	2
373	20241028	124300	267191100	91500	91500	91500	91400	3
374	20241028	124200	266916700	91500	91400	91500	91400	4
375	20241028	124100	266551000	91500	91400	91500	91400	4
376	20241028	124000	266185100	91500	91500	91500	91500	1
377	20241028	123900	266093600	91400	91500	91500	91400	3
378	20241028	123800	265819200	91500	91500	91500	91400	231
379	20241028	123700	244704500	91500	91600	91600	91500	5
380	20241028	123600	244246900	91500	91600	91600	91500	3
381	20241028	123500	243972300	91600	91500	91600	91500	2
382	20241028	123400	243789200	91600	91600	91600	91600	2
383	20241028	123300	243606000	91600	91600	91600	91600	1
384	20241028	123200	243514400	91600	91600	91600	91600	1
385	20241028	123100	243422800	91600	91600	91600	91600	1
386	20241028	123000	243331200	91500	91600	91600	91500	73
387	20241028	122900	236645200	91700	91700	91700	91700	3
388	20241028	122800	236370100	91700	91700	91700	91600	5
389	20241028	122700	235911900	91700	91600	91700	91600	2
390	20241028	122600	235728600	91600	91600	91600	91600	1
391	20241028	122500	235637000	91700	91700	91700	91700	1
392	20241028	122400	235545300	91700	91600	91700	91600	2
393	20241028	122300	235362000	91700	91700	91700	91700	1
394	20241028	122200	235270300	91700	91600	91700	91600	28
395	20241028	122100	232705300	91700	91700	91700	91700	2
396	20241028	122000	232521900	91700	91600	91700	91600	2
397	20241028	121900	232338600	91600	91600	91600	91600	0
398	20241028	121800	232338600	91600	91600	91700	91600	5
399	20241028	121700	231880500	91700	91700	91700	91700	1
400	20241028	121600	231788800	91700	91600	91700	91600	3
401	20241028	121500	231513800	91700	91700	91700	91700	1
402	20241028	121400	231422100	91600	91700	91700	91600	2
403	20241028	121300	231238800	91700	91700	91700	91700	1
404	20241028	121200	231147100	91600	91700	91700	91600	2
405	20241028	121100	230963800	91700	91600	91700	91600	2
406	20241028	121000	230780500	91700	91600	91700	91600	2
407	20241028	120900	230597200	91700	91600	91700	91600	7
408	20241028	120800	229955800	91600	91700	91700	91600	3
409	20241028	120700	229680800	91600	91700	91700	91600	2
410	20241028	120600	229497500	91700	91600	91700	91600	4
411	20241028	120500	229130900	91700	91600	91700	91600	2
412	20241028	120400	228947600	91600	91600	91600	91600	3
413	20241028	120300	228672800	91700	91600	91700	91600	4
414	20241028	120200	228306100	91700	91700	91700	91600	13
415	20241028	120100	227114100	91700	91600	91700	91600	29
416	20241028	120000	224457600	91600	91600	91600	91600	3
417	20241028	115900	224182800	91600	91600	91700	91600	3
418	20241028	115800	223907900	91600	91700	91700	91600	8
419	20241028	115700	223174500	91600	91600	91600	91600	1
420	20241028	115600	223082900	91700	91700	91700	91700	4
421	20241028	115500	222716100	91600	91600	91700	91600	3
422	20241028	115400	222441200	91600	91700	91700	91600	2
423	20241028	115300	222257900	91600	91600	91600	91600	1
424	20241028	115200	222166300	91700	91700	91700	91700	1
425	20241028	115100	222074600	91600	91600	91700	91600	6
426	20241028	115000	221524800	91700	91600	91700	91600	3
427	20241028	114900	221249800	91600	91700	91700	91600	4
428	20241028	114800	220883300	91700	91700	91700	91700	1
429	20241028	114700	220791600	91700	91700	91700	91700	1
430	20241028	114600	220699900	91700	91700	91700	91700	0
431	20241028	114500	220699900	91700	91700	91700	91700	2
432	20241028	114400	220516500	91600	91700	91700	91600	2
433	20241028	114300	220333200	91700	91700	91700	91700	2
434	20241028	114200	220149800	91600	91600	91600	91600	3
435	20241028	114100	219875000	91700	91700	91700	91700	1
436	20241028	114000	219783300	91700	91600	91700	91600	2
437	20241028	113900	219600000	91700	91700	91700	91700	49
438	20241028	113800	215106700	91700	91700	91700	91700	0
439	20241028	113700	215106700	91700	91700	91700	91700	8
440	20241028	113600	214373100	91700	91700	91700	91700	29
441	20241028	113500	211713800	91700	91700	91700	91700	2
442	20241028	113400	211530400	91700	91700	91700	91700	0
443	20241028	113300	211530400	91700	91700	91700	91700	1
444	20241028	113200	211438700	91700	91700	91700	91700	2
445	20241028	113100	211255300	91700	91700	91700	91700	1
446	20241028	113000	211163600	91700	91700	91700	91700	2
447	20241028	112900	210980200	91700	91700	91700	91700	1
448	20241028	112800	210888500	91700	91700	91700	91700	1
449	20241028	112700	210796800	91700	91700	91700	91700	0
450	20241028	112600	210796800	91700	91700	91700	91700	1
451	20241028	112500	210705100	91700	91700	91700	91700	3
452	20241028	112400	210430000	91700	91500	91700	91500	66
453	20241028	112300	204384300	91500	91500	91500	91500	3
454	20241028	112200	204109800	91500	91400	91500	91400	26
455	20241028	112100	201731700	91400	91400	91400	91400	24
456	20241028	112000	199538100	91400	91400	91400	91400	0
457	20241028	111900	199538100	91400	91400	91400	91400	15
458	20241028	111800	198167100	91300	91500	91500	91300	68
459	20241028	111700	191952600	91500	91500	91500	91500	1
460	20241028	111600	191861100	91400	91400	91400	91400	27
461	20241028	111500	189393300	91400	91400	91400	91400	2
462	20241028	111400	189210500	91500	91500	91500	91500	2
463	20241028	111300	189027500	91500	91500	91500	91500	1
464	20241028	111200	188936000	91500	91500	91500	91500	0
465	20241028	111100	188936000	91500	91400	91500	91400	20
466	20241028	111000	187107800	91400	91400	91400	91400	109
467	20241028	110900	177145200	91500	91500	91500	91500	4
468	20241028	110800	176779200	91500	91500	91500	91500	0
469	20241028	110700	176779200	91500	91400	91500	91400	5
470	20241028	110600	176322000	91500	91500	91500	91500	1
471	20241028	110500	176230500	91500	91500	91500	91500	2
472	20241028	110400	176047500	91500	91500	91500	91500	1
473	20241028	110300	175956000	91600	91500	91600	91400	191
474	20241028	110200	158497600	91600	91600	91600	91600	2
475	20241028	110100	158314400	91600	91600	91600	91600	1
476	20241028	110000	158222800	91600	91600	91600	91600	1
477	20241028	105900	158131200	91600	91600	91600	91600	2
478	20241028	105800	157948000	91600	91600	91600	91600	9
479	20241028	105700	157123600	91500	91500	91500	91500	50
480	20241028	105600	152548600	91500	91500	91500	91500	1
481	20241028	105500	152457100	91500	91400	91500	91400	2
482	20241028	105400	152274200	91500	91500	91500	91500	1
483	20241028	105300	152182700	91500	91500	91500	91400	17
484	20241028	105200	150628700	91500	91500	91500	91500	2
485	20241028	105100	150445700	91500	91500	91500	91500	1
486	20241028	105000	150354200	91400	91400	91400	91400	13
487	20241028	104900	149166000	91500	91500	91500	91500	1
488	20241028	104800	149074500	91500	91500	91500	91500	2
489	20241028	104700	148891500	91500	91400	91500	91400	16
490	20241028	104600	147429000	91500	91500	91500	91500	0
491	20241028	104500	147429000	91500	91500	91500	91500	2
492	20241028	104400	147246000	91500	91500	91500	91500	2
493	20241028	104300	147063000	91500	91400	91500	91300	128
494	20241028	104200	135364100	91400	91400	91400	91400	0
495	20241028	104100	135364100	91400	91600	91600	91400	24
496	20241028	104000	133166300	91600	91600	91600	91600	1
497	20241028	103900	133074700	91600	91500	91600	91500	2
498	20241028	103800	132891600	91600	91600	91600	91600	11
499	20241028	103700	131884000	91600	91600	91600	91600	1
500	20241028	103600	131792400	91600	91500	91600	91500	2
501	20241028	103500	131609300	91400	91400	91400	91400	1
502	20241028	103400	131517900	91400	91600	91600	91400	22
503	20241028	103300	129506900	91400	91400	91600	91400	3
504	20241028	103200	129232500	91400	91400	91600	91400	7
505	20241028	103100	128592500	91400	91400	91400	91200	11
506	20241028	103000	127588300	91400	91400	91500	91400	21
507	20241028	102900	125668800	91400	91400	91500	91400	15
508	20241028	102800	124297700	91400	91400	91400	91400	9
509	20241028	102700	123475100	91500	91200	91500	91200	60
510	20241028	102600	117995300	91000	91200	91200	90600	14
511	20241028	102500	116724300	91200	91100	91200	91100	14
512	20241028	102400	115448300	91000	90900	91000	90900	23
513	20241028	102300	113356600	90500	90500	90500	90500	3
514	20241028	102200	113085100	90900	90900	90900	90900	1
515	20241028	102100	112994200	90900	90900	90900	90900	1
516	20241028	102000	112903300	90900	90600	90900	90600	2
517	20241028	101900	112721800	91000	91000	91000	91000	0
518	20241028	101800	112721800	91000	91000	91000	91000	1
519	20241028	101700	112630800	91000	91000	91000	91000	1
520	20241028	101600	112539800	91000	91000	91000	91000	0
521	20241028	101500	112539800	91000	91000	91000	91000	1
522	20241028	101400	112448800	91000	91000	91000	91000	2
523	20241028	101300	112266800	91200	91200	91200	91200	0
524	20241028	101200	112266800	91200	91200	91200	91200	1
525	20241028	101100	112175600	91300	91300	91300	91300	0
526	20241028	101000	112175600	91300	91200	91300	91200	17
527	20241028	100900	110625100	91300	91300	91300	91300	2
528	20241028	100800	110442500	91100	90700	91100	90700	18
529	20241028	100700	108806900	90800	90700	90800	90700	119
530	20241028	100600	98013500	90800	90800	90800	90800	1
531	20241028	100500	97922700	90700	90700	90700	90700	3
532	20241028	100400	97650600	90800	90900	90900	90800	11
533	20241028	100300	96651700	90900	90900	90900	90900	0
534	20241028	100200	96651700	90900	90900	90900	90900	1
535	20241028	100100	96560800	91000	91300	91300	91000	105
536	20241028	100000	86997500	91300	91300	91300	91300	0
537	20241028	095900	86997500	91300	91300	91300	91300	1
538	20241028	095800	86906200	91200	91200	91200	91200	3
539	20241028	095700	86632600	91300	91300	91300	91300	1
540	20241028	095600	86541300	91300	91300	91300	91300	2
541	20241028	095500	86358700	91300	91300	91300	91300	0
542	20241028	095400	86358700	91300	91300	91300	91300	1
543	20241028	095300	86267400	91300	91300	91300	91300	1
544	20241028	095200	86176100	91300	91300	91300	91300	0
545	20241028	095100	86176100	91300	91300	91300	91300	1
546	20241028	095000	86084800	91300	91300	91300	91300	0
547	20241028	094900	86084800	91300	91300	91300	91300	2
548	20241028	094800	85902200	91300	91300	91300	91300	1
549	20241028	094700	85810900	91200	91200	91200	91200	1
550	20241028	094600	85719700	91300	91300	91300	91300	1
551	20241028	094500	85628400	91300	91300	91300	91300	9
552	20241028	094400	84806700	91200	91200	91200	91200	3
553	20241028	094300	84533100	91300	91300	91300	91300	1
554	20241028	094200	84441800	91300	91300	91300	91300	0
555	20241028	094100	84441800	91300	91300	91300	91300	2
556	20241028	094000	84259200	91300	91500	91500	91300	66
557	20241028	093900	78222900	91500	91500	91500	91500	0
558	20241028	093800	78222900	91500	91500	91500	91500	1
559	20241028	093700	78131400	91500	91200	91500	91200	2
560	20241028	093600	77948700	91500	91500	91500	91500	8
561	20241028	093500	77216700	91500	91600	91600	91500	11
562	20241028	093400	76210100	91500	91600	91600	91500	16
563	20241028	093300	74746000	91600	91600	91600	91600	1
564	20241028	093200	74654400	91600	91600	91600	91600	18
565	20241028	093100	73005600	91600	91600	91600	91600	0
566	20241028	093000	73005600	91600	91600	91600	91600	1
567	20241028	092900	72914000	91700	91700	91700	91700	2
568	20241028	092800	72730600	91600	91700	91700	91600	20
569	20241028	092700	70898200	91700	91700	91700	91700	2
570	20241028	092600	70714800	91700	91700	91700	91600	34
571	20241028	092500	67599500	91700	91600	91700	91600	31
572	20241028	092400	64759800	91600	91600	91600	91500	45
573	20241028	092300	60638000	91600	91600	91600	91600	0
574	20241028	092200	60638000	91600	91500	91600	91400	81
575	20241028	092100	53226500	91400	91400	91400	91400	3
576	20241028	092000	52952300	91500	91500	91500	91500	1
577	20241028	091900	52860800	91400	91500	91500	91400	11
578	20241028	091800	51855000	91500	91500	91500	91500	0
579	20241028	091700	51855000	91500	91400	91500	91400	10
580	20241028	091600	50940900	91400	91500	91500	91400	25
581	20241028	091500	48655800	91500	91500	91500	91500	0
582	20241028	091400	48655800	91500	91500	91500	91400	18
583	20241028	091300	47010100	91400	91400	91400	91400	16
584	20241028	091200	45547700	91600	91400	91600	91400	72
585	20241028	091100	38962800	91400	91400	91400	91400	21
586	20241028	091000	37043400	91400	91400	91400	91400	1
587	20241028	090900	36952000	91400	91400	91400	91400	1
588	20241028	090800	36860600	91300	91400	91500	91300	57
589	20241028	090700	31655400	91300	91400	91400	91300	63
590	20241028	090600	25898700	91500	91200	91500	91200	25
591	20241028	090500	23618400	91400	91400	91400	91400	24
592	20241028	090400	21424800	91500	91400	91500	91400	17
593	20241028	090300	19870900	91500	91200	91600	91200	49
594	20241028	090200	15392100	91700	91700	91700	91400	45
595	20241028	090100	11266500	91800	91800	91800	91800	2
596	20241028	090000	11082900	91400	91900	92000	91400	121