KissMeData/120030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201900	73394900	96400	96400	96400	96400	8
3	20241014	201800	73394900	96400	96400	96400	96400	0
4	20241014	201700	73394900	96400	96400	96400	96400	0
5	20241014	201600	73394900	96400	96400	96400	96400	0
6	20241014	201500	73394900	96400	96400	96400	96400	0
7	20241014	201400	73394900	96400	96400	96400	96400	0
8	20241014	201300	73394900	96400	96400	96400	96400	0
9	20241014	201200	73394900	96400	96400	96400	96400	0
10	20241014	201100	73394900	96400	96400	96400	96400	0
11	20241014	201000	73394900	96400	96400	96400	96400	0
12	20241014	200900	73394900	96400	96400	96400	96400	0
13	20241014	200800	73394900	96400	96400	96400	96400	0
14	20241014	200700	73394900	96400	96400	96400	96400	0
15	20241014	200600	73394900	96400	96400	96400	96400	0
16	20241014	200500	73394900	96400	96400	96400	96400	0
17	20241014	200400	73394900	96400	96400	96400	96400	0
18	20241014	200300	73394900	96400	96400	96400	96400	0
19	20241014	200200	73394900	96400	96400	96400	96400	0
20	20241014	200100	73394900	96400	96400	96400	96400	0
21	20241014	200000	73394900	96400	96400	96400	96400	0
22	20241014	195900	73394900	96400	96400	96400	96400	0
23	20241014	195800	73394900	96400	96400	96400	96400	0
24	20241014	195700	73394900	96400	96400	96400	96400	0
25	20241014	195600	73394900	96400	96400	96400	96400	0
26	20241014	195500	73394900	96400	96400	96400	96400	0
27	20241014	195400	73394900	96400	96400	96400	96400	0
28	20241014	195300	73394900	96400	96400	96400	96400	0
29	20241014	195200	73394900	96400	96400	96400	96400	0
30	20241014	195100	73394900	96400	96400	96400	96400	0
31	20241014	195000	73394900	96400	96400	96400	96400	0
32	20241014	194900	73394900	96400	96400	96400	96400	8
33	20241014	194800	73394900	96400	96400	96400	96400	0
34	20241014	194700	73394900	96400	96400	96400	96400	0
35	20241014	194600	73394900	96400	96400	96400	96400	0
36	20241014	194500	73394900	96400	96400	96400	96400	0
37	20241014	194400	73394900	96400	96400	96400	96400	0
38	20241014	194300	73394900	96400	96400	96400	96400	0
39	20241014	194200	73394900	96400	96400	96400	96400	0
40	20241014	194100	73394900	96400	96400	96400	96400	0
41	20241014	194000	73394900	96400	96400	96400	96400	0
42	20241014	193900	73394900	96400	96400	96400	96400	0
43	20241014	193800	73394900	96400	96400	96400	96400	0
44	20241014	193700	73394900	96400	96400	96400	96400	0
45	20241014	193600	73394900	96400	96400	96400	96400	0
46	20241014	193500	73394900	96400	96400	96400	96400	0
47	20241014	193400	73394900	96400	96400	96400	96400	0
48	20241014	193300	73394900	96400	96400	96400	96400	0
49	20241014	193200	73394900	96400	96400	96400	96400	0
50	20241014	193100	73394900	96400	96400	96400	96400	0
51	20241014	193000	73394900	96400	96400	96400	96400	0
52	20241014	192900	73394900	96400	96400	96400	96400	0
53	20241014	192800	73394900	96400	96400	96400	96400	0
54	20241014	192700	73394900	96400	96400	96400	96400	0
55	20241014	192600	73394900	96400	96400	96400	96400	0
56	20241014	192500	73394900	96400	96400	96400	96400	0
57	20241014	192400	73394900	96400	96400	96400	96400	0
58	20241014	192300	73394900	96400	96400	96400	96400	0
59	20241014	192200	73394900	96400	96400	96400	96400	0
60	20241014	192100	73394900	96400	96400	96400	96400	0
61	20241014	192000	73394900	96400	96400	96400	96400	0
62	20241014	191900	73394900	96400	96400	96400	96400	8
63	20241014	191800	73394900	96400	96400	96400	96400	0
64	20241014	191700	73394900	96400	96400	96400	96400	0
65	20241014	191600	73394900	96400	96400	96400	96400	0
66	20241014	191500	73394900	96400	96400	96400	96400	0
67	20241014	191400	73394900	96400	96400	96400	96400	0
68	20241014	191300	73394900	96400	96400	96400	96400	0
69	20241014	191200	73394900	96400	96400	96400	96400	0
70	20241014	191100	73394900	96400	96400	96400	96400	0
71	20241014	191000	73394900	96400	96400	96400	96400	0
72	20241014	190900	73394900	96400	96400	96400	96400	0
73	20241014	190800	73394900	96400	96400	96400	96400	0
74	20241014	190700	73394900	96400	96400	96400	96400	0
75	20241014	190600	73394900	96400	96400	96400	96400	0
76	20241014	190500	73394900	96400	96400	96400	96400	0
77	20241014	190400	73394900	96400	96400	96400	96400	0
78	20241014	190300	73394900	96400	96400	96400	96400	0
79	20241014	190200	73394900	96400	96400	96400	96400	0
80	20241014	190100	73394900	96400	96400	96400	96400	0
81	20241014	190000	73394900	96400	96400	96400	96400	0
82	20241014	185900	73394900	96400	96400	96400	96400	0
83	20241014	185800	73394900	96400	96400	96400	96400	0
84	20241014	185700	73394900	96400	96400	96400	96400	0
85	20241014	185600	73394900	96400	96400	96400	96400	0
86	20241014	185500	73394900	96400	96400	96400	96400	0
87	20241014	185400	73394900	96400	96400	96400	96400	0
88	20241014	185300	73394900	96400	96400	96400	96400	0
89	20241014	185200	73394900	96400	96400	96400	96400	0
90	20241014	185100	73394900	96400	96400	96400	96400	0
91	20241014	185000	73394900	96400	96400	96400	96400	0
92	20241014	184900	73394900	96400	96400	96400	96400	8
93	20241014	184800	73394900	96400	96400	96400	96400	0
94	20241014	184700	73394900	96400	96400	96400	96400	0
95	20241014	184600	73394900	96400	96400	96400	96400	0
96	20241014	184500	73394900	96400	96400	96400	96400	0
97	20241014	184400	73394900	96400	96400	96400	96400	0
98	20241014	184300	73394900	96400	96400	96400	96400	0
99	20241014	184200	73394900	96400	96400	96400	96400	0
100	20241014	184100	73394900	96400	96400	96400	96400	0
101	20241014	184000	73394900	96400	96400	96400	96400	0
102	20241014	183900	73394900	96400	96400	96400	96400	0
103	20241014	183800	73394900	96400	96400	96400	96400	0
104	20241014	183700	73394900	96400	96400	96400	96400	0
105	20241014	183600	73394900	96400	96400	96400	96400	0
106	20241014	183500	73394900	96400	96400	96400	96400	0
107	20241014	183400	73394900	96400	96400	96400	96400	0
108	20241014	183300	73394900	96400	96400	96400	96400	0
109	20241014	183200	73394900	96400	96400	96400	96400	0
110	20241014	183100	73394900	96400	96400	96400	96400	0
111	20241014	183000	73394900	96400	96400	96400	96400	0
112	20241014	182900	73394900	96400	96400	96400	96400	0
113	20241014	182800	73394900	96400	96400	96400	96400	0
114	20241014	182700	73394900	96400	96400	96400	96400	0
115	20241014	182600	73394900	96400	96400	96400	96400	0
116	20241014	182500	73394900	96400	96400	96400	96400	0
117	20241014	182400	73394900	96400	96400	96400	96400	0
118	20241014	182300	73394900	96400	96400	96400	96400	0
119	20241014	182200	73394900	96400	96400	96400	96400	0
120	20241014	182100	73394900	96400	96400	96400	96400	0
121	20241014	182000	73394900	96400	96400	96400	96400	0
122	20241014	181900	73394900	96400	96400	96400	96400	8
123	20241014	181800	73394900	96400	96400	96400	96400	0
124	20241014	181700	73394900	96400	96400	96400	96400	0
125	20241014	181600	73394900	96400	96400	96400	96400	0
126	20241014	181500	73394900	96400	96400	96400	96400	0
127	20241014	181400	73394900	96400	96400	96400	96400	0
128	20241014	181300	73394900	96400	96400	96400	96400	0
129	20241014	181200	73394900	96400	96400	96400	96400	0
130	20241014	181100	73394900	96400	96400	96400	96400	0
131	20241014	181000	73394900	96400	96400	96400	96400	0
132	20241014	180900	73394900	96400	96400	96400	96400	0
133	20241014	180800	73394900	96400	96400	96400	96400	0
134	20241014	180700	73394900	96400	96400	96400	96400	0
135	20241014	180600	73394900	96400	96400	96400	96400	0
136	20241014	180500	73394900	96400	96400	96400	96400	0
137	20241014	180400	73394900	96400	96400	96400	96400	0
138	20241014	180300	73394900	96400	96400	96400	96400	0
139	20241014	180200	73394900	96400	96400	96400	96400	0
140	20241014	180100	73394900	96400	96400	96400	96400	0
141	20241014	180000	73394900	96400	96400	96400	96400	0
142	20241014	175900	73394900	96400	96400	96400	96400	0
143	20241014	175800	73394900	96400	96400	96400	96400	0
144	20241014	175700	73394900	96400	96400	96400	96400	0
145	20241014	175600	73394900	96400	96400	96400	96400	0
146	20241014	175500	73394900	96400	96400	96400	96400	0
147	20241014	175400	73394900	96400	96400	96400	96400	0
148	20241014	175300	73394900	96400	96400	96400	96400	0
149	20241014	175200	73394900	96400	96400	96400	96400	0
150	20241014	175100	73394900	96400	96400	96400	96400	0
151	20241014	175000	73394900	96400	96400	96400	96400	0
152	20241014	174900	73394900	96400	96400	96400	96400	8
153	20241014	174800	73394900	96400	96400	96400	96400	0
154	20241014	174700	73394900	96400	96400	96400	96400	0
155	20241014	174600	73394900	96400	96400	96400	96400	0
156	20241014	174500	73394900	96400	96400	96400	96400	0
157	20241014	174400	73394900	96400	96400	96400	96400	0
158	20241014	174300	73394900	96400	96400	96400	96400	0
159	20241014	174200	73394900	96400	96400	96400	96400	0
160	20241014	174100	73394900	96400	96400	96400	96400	0
161	20241014	174000	73394900	96400	96400	96400	96400	0
162	20241014	173900	73394900	96400	96400	96400	96400	0
163	20241014	173800	73394900	96400	96400	96400	96400	0
164	20241014	173700	73394900	96400	96400	96400	96400	0
165	20241014	173600	73394900	96400	96400	96400	96400	0
166	20241014	173500	73394900	96400	96400	96400	96400	0
167	20241014	173400	73394900	96400	96400	96400	96400	0
168	20241014	173300	73394900	96400	96400	96400	96400	0
169	20241014	173200	73394900	96400	96400	96400	96400	0
170	20241014	173100	73394900	96400	96400	96400	96400	0
171	20241014	173000	73394900	96400	96400	96400	96400	0
172	20241014	172900	73394900	96400	96400	96400	96400	0
173	20241014	172800	73394900	96400	96400	96400	96400	0
174	20241014	172700	73394900	96400	96400	96400	96400	0
175	20241014	172600	73394900	96400	96400	96400	96400	0
176	20241014	172500	73394900	96400	96400	96400	96400	0
177	20241014	172400	73394900	96400	96400	96400	96400	0
178	20241014	172300	73394900	96400	96400	96400	96400	0
179	20241014	172200	73394900	96400	96400	96400	96400	0
180	20241014	172100	73394900	96400	96400	96400	96400	0
181	20241014	172000	73394900	96400	96400	96400	96400	0
182	20241014	171900	73394900	96400	96400	96400	96400	8
183	20241014	171800	73394900	96400	96400	96400	96400	0
184	20241014	171700	73394900	96400	96400	96400	96400	0
185	20241014	171600	73394900	96400	96400	96400	96400	0
186	20241014	171500	73394900	96400	96400	96400	96400	0
187	20241014	171400	73394900	96400	96400	96400	96400	0
188	20241014	171300	73394900	96400	96400	96400	96400	0
189	20241014	171200	73394900	96400	96400	96400	96400	0
190	20241014	171100	73394900	96400	96400	96400	96400	0
191	20241014	171000	73394900	96400	96400	96400	96400	0
192	20241014	170900	73394900	96400	96400	96400	96400	0
193	20241014	170800	73394900	96400	96400	96400	96400	0
194	20241014	170700	73394900	96400	96400	96400	96400	0
195	20241014	170600	73394900	96400	96400	96400	96400	0
196	20241014	170500	73394900	96400	96400	96400	96400	0
197	20241014	170400	73394900	96400	96400	96400	96400	0
198	20241014	170300	73394900	96400	96400	96400	96400	0
199	20241014	170200	73394900	96400	96400	96400	96400	0
200	20241014	170100	73394900	96400	96400	96400	96400	0
201	20241014	170000	73394900	96400	96400	96400	96400	0
202	20241014	165900	73394900	96400	96400	96400	96400	0
203	20241014	165800	73394900	96400	96400	96400	96400	0
204	20241014	165700	73394900	96400	96400	96400	96400	0
205	20241014	165600	73394900	96400	96400	96400	96400	0
206	20241014	165500	73394900	96400	96400	96400	96400	0
207	20241014	165400	73394900	96400	96400	96400	96400	0
208	20241014	165300	73394900	96400	96400	96400	96400	0
209	20241014	165200	73394900	96400	96400	96400	96400	0
210	20241014	165100	73394900	96400	96400	96400	96400	0
211	20241014	165000	73394900	96400	96400	96400	96400	0
212	20241014	164900	73394900	96400	96400	96400	96400	8
213	20241014	164800	73394900	96400	96400	96400	96400	0
214	20241014	164700	73394900	96400	96400	96400	96400	0
215	20241014	164600	73394900	96400	96400	96400	96400	0
216	20241014	164500	73394900	96400	96400	96400	96400	0
217	20241014	164400	73394900	96400	96400	96400	96400	0
218	20241014	164300	73394900	96400	96400	96400	96400	0
219	20241014	164200	73394900	96400	96400	96400	96400	0
220	20241014	164100	73394900	96400	96400	96400	96400	0
221	20241014	164000	73394900	96400	96400	96400	96400	0
222	20241014	163900	73394900	96400	96400	96400	96400	0
223	20241014	163800	73394900	96400	96400	96400	96400	0
224	20241014	163700	73394900	96400	96400	96400	96400	0
225	20241014	163600	73394900	96400	96400	96400	96400	0
226	20241014	163500	73394900	96400	96400	96400	96400	0
227	20241014	163400	73394900	96400	96400	96400	96400	0
228	20241014	163300	73394900	96400	96400	96400	96400	0
229	20241014	163200	73394900	96400	96400	96400	96400	0
230	20241014	163100	73394900	96400	96400	96400	96400	0
231	20241014	163000	73394900	96400	96400	96400	96400	0
232	20241014	162900	73394900	96400	96400	96400	96400	0
233	20241014	162800	73394900	96400	96400	96400	96400	0
234	20241014	162700	73394900	96400	96400	96400	96400	0
235	20241014	162600	73394900	96400	96400	96400	96400	0
236	20241014	162500	73394900	96400	96400	96400	96400	0
237	20241014	162400	73394900	96400	96400	96400	96400	0
238	20241014	162300	73394900	96400	96400	96400	96400	0
239	20241014	162200	73394900	96400	96400	96400	96400	0
240	20241014	162100	73394900	96400	96400	96400	96400	0
241	20241014	162000	73394900	96400	96400	96400	96400	0
242	20241014	161900	73394900	96400	96400	96400	96400	8
243	20241014	161800	73394900	96400	96400	96400	96400	0
244	20241014	161700	73394900	96400	96400	96400	96400	0
245	20241014	161600	73394900	96400	96400	96400	96400	0
246	20241014	161500	73394900	96400	96400	96400	96400	0
247	20241014	161400	73394900	96400	96400	96400	96400	0
248	20241014	161300	73394900	96400	96400	96400	96400	0
249	20241014	161200	73394900	96400	96400	96400	96400	0
250	20241014	161100	73394900	96400	96400	96400	96400	0
251	20241014	161000	73394900	96400	96400	96400	96400	0
252	20241014	160900	73394900	96400	96400	96400	96400	0
253	20241014	160800	73394900	96400	96400	96400	96400	0
254	20241014	160700	73394900	96400	96400	96400	96400	0
255	20241014	160600	73394900	96400	96400	96400	96400	0
256	20241014	160500	73394900	96400	96400	96400	96400	0
257	20241014	160400	73394900	96400	96400	96400	96400	0
258	20241014	160300	73394900	96400	96400	96400	96400	0
259	20241014	160200	73394900	96400	96400	96400	96400	0
260	20241014	160100	73394900	96400	96400	96400	96400	0
261	20241014	160000	73394900	96400	96400	96400	96400	0
262	20241014	155900	73394900	96400	96400	96400	96400	0
263	20241014	155800	73394900	96400	96400	96400	96400	0
264	20241014	155700	73394900	96400	96400	96400	96400	0
265	20241014	155600	73394900	96400	96400	96400	96400	0
266	20241014	155500	73394900	96400	96400	96400	96400	0
267	20241014	155400	73394900	96400	96400	96400	96400	0
268	20241014	155300	73394900	96400	96400	96400	96400	0
269	20241014	155200	73394900	96400	96400	96400	96400	0
270	20241014	155100	73394900	96400	96400	96400	96400	0
271	20241014	155000	73394900	96400	96400	96400	96400	0
272	20241014	154900	73394900	96400	96400	96400	96400	8
273	20241014	154800	73394900	96400	96400	96400	96400	0
274	20241014	154700	73394900	96400	96400	96400	96400	0
275	20241014	154600	73394900	96400	96400	96400	96400	0
276	20241014	154500	73394900	96400	96400	96400	96400	0
277	20241014	154400	73394900	96400	96400	96400	96400	0
278	20241014	154300	73394900	96400	96400	96400	96400	0
279	20241014	154200	73394900	96400	96400	96400	96400	0
280	20241014	154100	73394900	96400	96400	96400	96400	0
281	20241014	154000	73394900	96400	96400	96400	96400	0
282	20241014	153900	73394900	96400	96400	96400	96400	0
283	20241014	153800	73394900	96400	96400	96400	96400	0
284	20241014	153700	73394900	96400	96400	96400	96400	0
285	20241014	153600	73394900	96400	96400	96400	96400	0
286	20241014	153500	73394900	96400	96400	96400	96400	0
287	20241014	153400	73394900	96400	96400	96400	96400	0
288	20241014	153300	73394900	96400	96400	96400	96400	0
289	20241014	153200	73394900	96400	96400	96400	96400	0
290	20241014	153100	73394900	96400	96400	96400	96400	0
291	20241014	153000	73394900	96400	96400	96400	96400	8
292	20241014	152900	72623700	96000	96000	96000	96000	0
293	20241014	152800	72623700	96000	96000	96000	96000	0
294	20241014	152700	72623700	96000	96000	96000	96000	0
295	20241014	152600	72623700	96000	96000	96000	96000	0
296	20241014	152500	72623700	96000	96000	96000	96000	0
297	20241014	152400	72623700	96000	96000	96000	96000	0
298	20241014	152300	72623700	96000	96000	96000	96000	0
299	20241014	152200	72623700	96000	96000	96000	96000	0
300	20241014	152100	72623700	96000	96000	96000	96000	0
301	20241014	152000	72623700	96000	96000	96000	96000	0
302	20241014	151900	72623700	96000	96000	96000	96000	10
303	20241014	151800	71663700	96000	96000	96000	96000	0
304	20241014	151700	71663700	96000	96000	96000	96000	0
305	20241014	151600	71663700	96000	96000	96000	96000	0
306	20241014	151500	71663700	96000	96000	96000	96000	0
307	20241014	151400	71663700	96000	96000	96000	96000	0
308	20241014	151300	71663700	96000	96000	96000	96000	0
309	20241014	151200	71663700	96000	96000	96000	96000	0
310	20241014	151100	71663700	96000	96000	96000	96000	0
311	20241014	151000	71663700	96000	96000	96000	96000	1
312	20241014	150900	71567700	95900	95900	95900	95900	0
313	20241014	150800	71567700	95900	95900	95900	95900	0
314	20241014	150700	71567700	95900	95900	95900	95900	0
315	20241014	150600	71567700	95900	95900	95900	95900	0
316	20241014	150500	71567700	95900	95900	95900	95900	0
317	20241014	150400	71567700	95900	95900	95900	95900	0
318	20241014	150300	71567700	95900	95900	95900	95900	0
319	20241014	150200	71567700	95900	95900	95900	95900	0
320	20241014	150100	71567700	95900	95900	95900	95900	0
321	20241014	150000	71567700	95900	95900	95900	95900	1
322	20241014	145900	71471800	95900	95900	95900	95900	0
323	20241014	145800	71471800	95900	95900	95900	95900	0
324	20241014	145700	71471800	95900	95900	95900	95900	0
325	20241014	145600	71471800	95900	95900	95900	95900	1
326	20241014	145500	71375900	96000	96000	96000	96000	0
327	20241014	145400	71375900	96000	96000	96000	96000	0
328	20241014	145300	71375900	96000	96000	96000	96000	0
329	20241014	145200	71375900	96000	96000	96000	96000	1
330	20241014	145100	71279900	96400	96400	96400	96400	0
331	20241014	145000	71279900	96400	96400	96400	96400	3
332	20241014	144900	70990700	96200	96200	96200	96200	1
333	20241014	144800	70894500	96400	96400	96400	96400	1
334	20241014	144700	70798100	96400	96400	96400	96400	1
335	20241014	144600	70701700	96400	96300	96400	96300	2
336	20241014	144500	70509000	96300	96300	96300	96300	1
337	20241014	144400	70412700	96200	96200	96200	96200	0
338	20241014	144300	70412700	96200	96200	96200	96200	0
339	20241014	144200	70412700	96200	96200	96200	96200	1
340	20241014	144100	70316500	96300	96400	96400	96300	2
341	20241014	144000	70123800	96300	96300	96300	96300	1
342	20241014	143900	70027500	96200	96200	96200	96200	0
343	20241014	143800	70027500	96200	96300	96300	96200	2
344	20241014	143700	69835000	96200	96200	96200	96200	0
345	20241014	143600	69835000	96200	96200	96200	96200	0
346	20241014	143500	69835000	96200	96200	96200	96200	1
347	20241014	143400	69738800	96400	96300	96400	96300	2
348	20241014	143300	69546100	96300	96300	96300	96300	1
349	20241014	143200	69449800	96200	96200	96200	96200	0
350	20241014	143100	69449800	96200	96300	96300	96200	2
351	20241014	143000	69257300	96200	96200	96200	96200	0
352	20241014	142900	69257300	96200	96200	96200	96200	0
353	20241014	142800	69257300	96200	96200	96200	96200	1
354	20241014	142700	69161100	96400	96300	96400	96300	2
355	20241014	142600	68968400	96300	96300	96300	96300	1
356	20241014	142500	68872100	96200	96200	96200	96200	0
357	20241014	142400	68872100	96200	96200	96200	96200	1
358	20241014	142300	68775900	96300	96300	96300	96300	1
359	20241014	142200	68679600	96200	96200	96200	96200	0
360	20241014	142100	68679600	96200	96200	96200	96200	1
361	20241014	142000	68583400	96400	96300	96400	96300	2
362	20241014	141900	68390700	96300	96300	96300	96300	6
363	20241014	141800	67812900	96200	96200	96200	96200	3
364	20241014	141700	67524300	96100	96100	96100	96100	1
365	20241014	141600	67428200	96000	96000	96000	96000	0
366	20241014	141500	67428200	96000	96000	96000	96000	0
367	20241014	141400	67428200	96000	96000	96000	96000	0
368	20241014	141300	67428200	96000	96000	96000	96000	1
369	20241014	141200	67332200	95900	95900	95900	95900	0
370	20241014	141100	67332200	95900	95900	95900	95900	0
371	20241014	141000	67332200	95900	95900	95900	95900	2
372	20241014	140900	67140400	95800	95800	95800	95800	0
373	20241014	140800	67140400	95800	95800	95800	95800	0
374	20241014	140700	67140400	95800	95800	95800	95800	0
375	20241014	140600	67140400	95800	95800	95800	95800	1
376	20241014	140500	67044600	95700	95700	95700	95700	0
377	20241014	140400	67044600	95700	95700	95700	95700	0
378	20241014	140300	67044600	95700	95700	95700	95700	1
379	20241014	140200	66948900	95700	95700	95700	95700	0
380	20241014	140100	66948900	95700	95700	95700	95700	0
381	20241014	140000	66948900	95700	95700	95700	95700	0
382	20241014	135900	66948900	95700	95800	95800	95700	101
383	20241014	135800	57279600	95800	96000	96000	95800	100
384	20241014	135700	47691400	96000	96300	96300	96000	50
385	20241014	135600	42884500	96300	96300	96300	96300	1
386	20241014	135500	42788200	96400	96400	96400	96400	3
387	20241014	135400	42499000	96400	96400	96400	96400	0
388	20241014	135300	42499000	96400	96400	96400	96400	0
389	20241014	135200	42499000	96400	96400	96400	96400	2
390	20241014	135100	42306200	96400	96400	96400	96400	0
391	20241014	135000	42306200	96400	96400	96400	96400	2
392	20241014	134900	42113400	96400	96400	96400	96400	1
393	20241014	134800	42017000	96500	96500	96500	96500	2
394	20241014	134700	41824000	96500	96500	96500	96500	1
395	20241014	134600	41727500	96400	96400	96400	96400	0
396	20241014	134500	41727500	96400	96400	96400	96400	4
397	20241014	134400	41341900	96300	96300	96300	96300	0
398	20241014	134300	41341900	96300	96300	96300	96300	0
399	20241014	134200	41341900	96300	96300	96300	96300	1
400	20241014	134100	41245600	96300	96300	96300	96300	0
401	20241014	134000	41245600	96300	96300	96300	96300	0
402	20241014	133900	41245600	96300	96300	96300	96300	0
403	20241014	133800	41245600	96300	96500	96500	96300	2
404	20241014	133700	41052800	96500	96500	96500	96500	0
405	20241014	133600	41052800	96500	96400	96500	96400	3
406	20241014	133500	40763500	96400	96400	96400	96400	0
407	20241014	133400	40763500	96400	96500	96500	96400	2
408	20241014	133300	40570600	96400	96400	96400	96400	1
409	20241014	133200	40474200	96300	96300	96300	96300	0
410	20241014	133100	40474200	96300	96300	96300	96300	1
411	20241014	133000	40377900	96300	96300	96300	96300	0
412	20241014	132900	40377900	96300	96300	96300	96300	0
413	20241014	132800	40377900	96300	96300	96300	96300	0
414	20241014	132700	40377900	96300	96400	96400	96300	4
415	20241014	132600	39992400	96500	96500	96500	96500	1
416	20241014	132500	39895900	96400	96400	96400	96400	0
417	20241014	132400	39895900	96400	96400	96400	96400	10
418	20241014	132300	38931900	96300	96300	96300	96300	0
419	20241014	132200	38931900	96300	96300	96300	96300	0
420	20241014	132100	38931900	96300	96300	96300	96300	0
421	20241014	132000	38931900	96300	96400	96400	96300	2
422	20241014	131900	38739200	96400	96400	96400	96400	1
423	20241014	131800	38642800	96400	96400	96400	96400	1
424	20241014	131700	38546400	96400	96400	96400	96400	3
425	20241014	131600	38257200	96400	96400	96400	96400	0
426	20241014	131500	38257200	96400	96400	96400	96400	0
427	20241014	131400	38257200	96400	96400	96400	96400	0
428	20241014	131300	38257200	96400	96400	96400	96400	4
429	20241014	131200	37871600	96400	96400	96400	96400	0
430	20241014	131100	37871600	96400	96400	96400	96400	0
431	20241014	131000	37871600	96400	96400	96400	96400	3
432	20241014	130900	37582400	96400	96400	96400	96400	0
433	20241014	130800	37582400	96400	96400	96400	96400	0
434	20241014	130700	37582400	96400	96400	96400	96400	0
435	20241014	130600	37582400	96400	96400	96400	96400	4
436	20241014	130500	37196800	96400	96400	96400	96400	0
437	20241014	130400	37196800	96400	96400	96400	96400	0
438	20241014	130300	37196800	96400	96500	96500	96400	5
439	20241014	130200	36714700	96400	96400	96400	96400	0
440	20241014	130100	36714700	96400	96400	96400	96400	0
441	20241014	130000	36714700	96400	96400	96400	96400	0
442	20241014	125900	36714700	96400	96400	96400	96400	2
443	20241014	125800	36521900	96400	96400	96400	96400	0
444	20241014	125700	36521900	96400	96400	96400	96400	1
445	20241014	125600	36425500	96300	96300	96300	96300	0
446	20241014	125500	36425500	96300	96300	96300	96300	1
447	20241014	125400	36329200	96400	96400	96400	96400	2
448	20241014	125300	36136400	96400	96400	96400	96400	1
449	20241014	125200	36040000	96400	96400	96400	96400	2
450	20241014	125100	35847200	96500	96500	96500	96500	2
451	20241014	125000	35654200	96500	96500	96500	96500	1
452	20241014	124900	35557700	96500	96500	96500	96500	1
453	20241014	124800	35461200	96400	96400	96400	96400	1
454	20241014	124700	35364800	96400	96400	96400	96400	1
455	20241014	124600	35268400	96400	96400	96400	96400	1
456	20241014	124500	35172000	96300	96300	96300	96300	1
457	20241014	124400	35075700	96300	96300	96300	96300	0
458	20241014	124300	35075700	96300	96500	96500	96300	11
459	20241014	124200	34015800	96400	96400	96400	96400	0
460	20241014	124100	34015800	96400	96400	96400	96400	1
461	20241014	124000	33919400	96500	96500	96500	96500	3
462	20241014	123900	33629900	96400	96400	96400	96400	0
463	20241014	123800	33629900	96400	96500	96500	96400	2
464	20241014	123700	33437000	96500	96500	96500	96500	1
465	20241014	123600	33340500	96500	96500	96500	96500	1
466	20241014	123500	33244000	96500	96500	96500	96500	1
467	20241014	123400	33147500	96400	96400	96400	96400	1
468	20241014	123300	33051100	96500	96500	96500	96500	1
469	20241014	123200	32954600	96500	96500	96500	96500	2
470	20241014	123100	32761600	96400	96400	96400	96400	1
471	20241014	123000	32665200	96500	96500	96500	96500	2
472	20241014	122900	32472200	96500	96500	96500	96500	1
473	20241014	122800	32375700	96400	96400	96400	96400	0
474	20241014	122700	32375700	96400	96500	96500	96400	2
475	20241014	122600	32182800	96500	96500	96500	96500	1
476	20241014	122500	32086300	96500	96500	96500	96500	1
477	20241014	122400	31989800	96500	96400	96500	96400	3
478	20241014	122300	31700400	96400	96400	96400	96400	0
479	20241014	122200	31700400	96400	96500	96500	96400	2
480	20241014	122100	31507500	96500	96500	96500	96500	1
481	20241014	122000	31411000	96400	96400	96400	96400	1
482	20241014	121900	31314600	96500	96500	96500	96500	2
483	20241014	121800	31121600	96500	96500	96500	96500	1
484	20241014	121700	31025100	96400	96400	96400	96400	0
485	20241014	121600	31025100	96400	96500	96500	96400	4
486	20241014	121500	30639200	96400	96400	96400	96400	0
487	20241014	121400	30639200	96400	96400	96400	96400	0
488	20241014	121300	30639200	96400	96500	96500	96400	2
489	20241014	121200	30446300	96500	96500	96500	96500	1
490	20241014	121100	30349800	96500	96500	96500	96500	1
491	20241014	121000	30253300	96500	96500	96500	96500	1
492	20241014	120900	30156800	96400	96500	96500	96400	2
493	20241014	120800	29963900	96500	96500	96500	96500	1
494	20241014	120700	29867400	96500	96500	96500	96500	1
495	20241014	120600	29770900	96400	96400	96400	96400	1
496	20241014	120500	29674500	96500	96500	96500	96500	2
497	20241014	120400	29481500	96400	96400	96400	96400	0
498	20241014	120300	29481500	96400	96400	96400	96400	0
499	20241014	120200	29481500	96400	96500	96500	96400	3
500	20241014	120100	29192100	96500	96500	96500	96500	1
501	20241014	120000	29095600	96500	96500	96500	96500	1
502	20241014	115900	28999100	96500	96400	96500	96400	2
503	20241014	115800	28806200	96500	96500	96500	96500	1
504	20241014	115700	28709700	96500	96500	96500	96500	1
505	20241014	115600	28613200	96500	96500	96500	96500	1
506	20241014	115500	28516700	96400	96400	96400	96400	2
507	20241014	115400	28323900	96500	96500	96500	96500	2
508	20241014	115300	28130900	96400	96400	96400	96400	0
509	20241014	115200	28130900	96400	96400	96400	96400	1
510	20241014	115100	28034500	96500	96500	96500	96500	2
511	20241014	115000	27841500	96400	96400	96400	96400	0
512	20241014	114900	27841500	96400	96400	96400	96400	0
513	20241014	114800	27841500	96400	96500	96500	96400	3
514	20241014	114700	27552100	96500	96500	96500	96500	1
515	20241014	114600	27455600	96500	96500	96500	96500	1
516	20241014	114500	27359100	96500	96400	96500	96400	2
517	20241014	114400	27166200	96500	96500	96500	96500	1
518	20241014	114300	27069700	96500	96500	96500	96500	2
519	20241014	114200	26876700	96400	96400	96400	96400	0
520	20241014	114100	26876700	96400	96500	96500	96400	3
521	20241014	114000	26587300	96500	96500	96500	96500	1
522	20241014	113900	26490800	96400	96400	96400	96400	0
523	20241014	113800	26490800	96400	96400	96400	96400	1
524	20241014	113700	26394400	96500	96500	96500	96500	2
525	20241014	113600	26201400	96400	96400	96400	96400	0
526	20241014	113500	26201400	96400	96400	96400	96400	0
527	20241014	113400	26201400	96400	96500	96500	96400	2
528	20241014	113300	26008500	96500	96500	96500	96500	1
529	20241014	113200	25912000	96500	96500	96500	96500	1
530	20241014	113100	25815500	96400	96400	96400	96400	0
531	20241014	113000	25815500	96400	96400	96400	96400	5
532	20241014	112900	25333500	96500	96500	96500	96500	2
533	20241014	112800	25140500	96400	96400	96400	96400	0
534	20241014	112700	25140500	96400	96500	96500	96400	2
535	20241014	112600	24947600	96500	96500	96500	96500	2
536	20241014	112500	24754600	96500	96500	96500	96500	1
537	20241014	112400	24658100	96500	96500	96500	96500	0
538	20241014	112300	24658100	96500	96400	96500	96400	2
539	20241014	112200	24465200	96500	96500	96500	96500	1
540	20241014	112100	24368700	96500	96500	96500	96500	2
541	20241014	112000	24175700	96400	96400	96400	96400	1
542	20241014	111900	24079300	96500	96500	96500	96500	2
543	20241014	111800	23886300	96500	96500	96500	96500	1
544	20241014	111700	23789800	96400	96400	96400	96400	0
545	20241014	111600	23789800	96400	96400	96400	96400	1
546	20241014	111500	23693400	96500	96500	96500	96500	3
547	20241014	111400	23403900	96400	96400	96400	96400	0
548	20241014	111300	23403900	96400	96400	96400	96400	1
549	20241014	111200	23307500	96500	96500	96500	96500	3
550	20241014	111100	23018000	96500	96500	96500	96500	1
551	20241014	111000	22921500	96400	96400	96400	96400	2
552	20241014	110900	22728700	96300	96300	96300	96300	1
553	20241014	110800	22632400	96200	96200	96200	96200	0
554	20241014	110700	22632400	96200	96200	96200	96200	0
555	20241014	110600	22632400	96200	96200	96200	96200	1
556	20241014	110500	22536200	96300	96500	96500	96300	5
557	20241014	110400	22054200	96500	96500	96500	96500	2
558	20241014	110300	21861200	96400	96400	96400	96400	0
559	20241014	110200	21861200	96400	96300	96400	96300	3
560	20241014	110100	21572100	96400	96400	96400	96400	1
561	20241014	110000	21475700	96200	96200	96200	96200	0
562	20241014	105900	21475700	96200	96200	96200	96200	1
563	20241014	105800	21379500	96100	96100	96100	96100	0
564	20241014	105700	21379500	96100	96100	96100	96100	0
565	20241014	105600	21379500	96100	96100	96100	96100	0
566	20241014	105500	21379500	96100	96100	96100	96100	1
567	20241014	105400	21283400	96400	96500	96500	96400	3
568	20241014	105300	20994100	96500	96500	96500	96500	1
569	20241014	105200	20897600	96400	96400	96400	96400	0
570	20241014	105100	20897600	96400	96500	96500	96400	2
571	20241014	105000	20704700	96500	96500	96500	96500	1
572	20241014	104900	20608200	96400	96400	96400	96400	2
573	20241014	104800	20415400	96400	96500	96500	96400	2
574	20241014	104700	20222500	96400	96400	96400	96400	0
575	20241014	104600	20222500	96400	96400	96400	96400	1
576	20241014	104500	20126100	96500	96400	96500	96400	3
577	20241014	104400	19836800	96400	96500	96500	96400	2
578	20241014	104300	19643900	96500	96500	96500	96500	1
579	20241014	104200	19547400	96400	96400	96400	96400	1
580	20241014	104100	19451000	96400	96400	96400	96400	1
581	20241014	104000	19354600	96500	96500	96500	96500	1
582	20241014	103900	19258100	96500	96500	96500	96500	3
583	20241014	103800	18968600	96500	96500	96500	96500	6
584	20241014	103700	18389600	96400	96500	96500	96400	2
585	20241014	103600	18196700	96300	96300	96300	96300	0
586	20241014	103500	18196700	96300	96300	96300	96300	0
587	20241014	103400	18196700	96300	96300	96300	96300	1
588	20241014	103300	18100400	96200	96200	96200	96200	0
589	20241014	103200	18100400	96200	96200	96200	96200	0
590	20241014	103100	18100400	96200	96200	96200	96200	0
591	20241014	103000	18100400	96200	96200	96200	96200	1
592	20241014	102900	18004200	96100	96100	96100	96100	0
593	20241014	102800	18004200	96100	96100	96100	96100	0
594	20241014	102700	18004200	96100	96100	96100	96100	1
595	20241014	102600	17908100	96400	96500	96500	96400	5
596	20241014	102500	17425900	96400	96400	96400	96400	0
597	20241014	102400	17425900	96400	96400	96400	96400	0
598	20241014	102300	17425900	96400	96500	96500	96400	4
599	20241014	102200	17040000	96500	96500	96500	96500	1
600	20241014	102100	16943500	96400	96400	96400	96400	0
601	20241014	102000	16943500	96400	96300	96400	96300	2
602	20241014	101900	16750800	96400	96400	96400	96400	1
603	20241014	101800	16654400	96400	96400	96400	96400	1
604	20241014	101700	16558000	96400	96400	96400	96400	1
605	20241014	101600	16461600	96300	96400	96400	96300	4
606	20241014	101500	16076300	96400	96400	96400	96400	1
607	20241014	101400	15979900	96300	96300	96300	96300	0
608	20241014	101300	15979900	96300	96300	96300	96300	0
609	20241014	101200	15979900	96300	96400	96400	96300	3
610	20241014	101100	15690800	96300	96300	96300	96300	0
611	20241014	101000	15690800	96300	96300	96300	96300	0
612	20241014	100900	15690800	96300	96400	96400	96300	2
613	20241014	100800	15498100	96400	96400	96400	96400	1
614	20241014	100700	15401700	96400	96400	96400	96400	0
615	20241014	100600	15401700	96400	96300	96400	96300	3
616	20241014	100500	15112700	96300	96400	96400	96300	2
617	20241014	100400	14920000	96400	96400	96400	96400	2
618	20241014	100300	14727200	96300	96300	96300	96300	0
619	20241014	100200	14727200	96300	96400	96400	96300	2
620	20241014	100100	14534500	96400	96400	96400	96400	12
621	20241014	100000	13377700	96400	96400	96400	96400	1
622	20241014	095900	13281300	96300	96300	96300	96300	0
623	20241014	095800	13281300	96300	96400	96400	96300	3
624	20241014	095700	12992200	96400	96400	96400	96400	1
625	20241014	095600	12895800	96400	96400	96400	96400	4
626	20241014	095500	12510200	96400	96300	96400	96300	2
627	20241014	095400	12317500	96200	96200	96200	96200	0
628	20241014	095300	12317500	96200	96200	96200	96200	0
629	20241014	095200	12317500	96200	96200	96200	96200	0
630	20241014	095100	12317500	96200	96200	96200	96200	1
631	20241014	095000	12221300	96200	96200	96200	96200	11
632	20241014	094900	11163100	96100	96100	96100	96100	0
633	20241014	094800	11163100	96100	96100	96100	96100	1
634	20241014	094700	11067000	96200	96200	96200	96100	3
635	20241014	094600	10778500	96200	96200	96200	96200	0
636	20241014	094500	10778500	96200	96200	96200	96200	2
637	20241014	094400	10586100	96100	96100	96100	96100	1
638	20241014	094300	10490000	96200	96200	96200	96200	1
639	20241014	094200	10393800	96200	96200	96200	96200	2
640	20241014	094100	10201400	96100	96100	96100	96100	1
641	20241014	094000	10105300	96200	96200	96200	96200	1
642	20241014	093900	10009100	96200	96200	96200	96200	1
643	20241014	093800	9912900	96200	96200	96200	96200	1
644	20241014	093700	9816700	96200	96200	96200	96200	2
645	20241014	093600	9624300	96400	96400	96400	96400	1
646	20241014	093500	9527900	96400	96400	96400	96400	1
647	20241014	093400	9431500	96400	96400	96400	96400	1
648	20241014	093300	9335100	96100	96100	96100	96100	1
649	20241014	093200	9239000	96100	96100	96100	96100	3
650	20241014	093100	8950700	96300	96400	96400	96300	4
651	20241014	093000	8565300	96300	96300	96300	96300	1
652	20241014	092900	8469000	96400	96400	96400	96400	1
653	20241014	092800	8372600	96400	96400	96400	96400	1
654	20241014	092700	8276200	96300	96300	96300	96300	1
655	20241014	092600	8179900	96300	96500	96500	96300	8
656	20241014	092500	7408200	96400	96400	96400	96400	0
657	20241014	092400	7408200	96400	96400	96400	96400	0
658	20241014	092300	7408200	96400	96400	96400	96400	1
659	20241014	092200	7311800	96300	96300	96300	96300	0
660	20241014	092100	7311800	96300	96300	96300	96300	0
661	20241014	092000	7311800	96300	96300	96300	96300	0
662	20241014	091900	7311800	96300	96800	96800	96300	3
663	20241014	091800	7022000	96700	96800	96800	96700	2
664	20241014	091700	6828500	96300	96300	96300	96300	1
665	20241014	091600	6732200	96300	96300	96300	96300	1
666	20241014	091500	6635900	96300	96300	96300	96300	0
667	20241014	091400	6635900	96300	96300	96300	96300	12
668	20241014	091300	5480300	96300	96300	96300	96300	20
669	20241014	091200	3554300	95900	95900	95900	95900	1
670	20241014	091100	3458400	95900	95900	95900	95900	0
671	20241014	091000	3458400	95900	95900	95900	95900	20
672	20241014	090900	1540400	95900	95900	95900	95900	1
673	20241014	090800	1444500	96300	96300	96300	96300	1
674	20241014	090700	1348200	96300	96300	96300	96300	8
675	20241014	090600	577800	96300	96300	96300	96300	1
676	20241014	090500	481500	96300	96300	96300	96300	1
677	20241014	090400	385200	96300	96300	96300	96300	0
678	20241014	090300	385200	96300	96300	96300	96300	1
679	20241014	090200	288900	96300	96300	96300	96300	1
680	20241014	090100	192600	96300	96300	96300	96300	1
681	20241014	090000	96300	96300	96300	96300	96300	1