KissMeData/017940/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190400	370363400	75900	75900	75900	75900	107
3	20241011	190300	370363400	75900	75900	75900	75900	0
4	20241011	190200	370363400	75900	75900	75900	75900	0
5	20241011	190100	370363400	75900	75900	75900	75900	0
6	20241011	190000	370363400	75900	75900	75900	75900	0
7	20241011	185900	370363400	75900	75900	75900	75900	0
8	20241011	185800	370363400	75900	75900	75900	75900	0
9	20241011	185700	370363400	75900	75900	75900	75900	0
10	20241011	185600	370363400	75900	75900	75900	75900	0
11	20241011	185500	370363400	75900	75900	75900	75900	0
12	20241011	185400	370363400	75900	75900	75900	75900	0
13	20241011	185300	370363400	75900	75900	75900	75900	0
14	20241011	185200	370363400	75900	75900	75900	75900	0
15	20241011	185100	370363400	75900	75900	75900	75900	0
16	20241011	185000	370363400	75900	75900	75900	75900	0
17	20241011	184900	370363400	75900	75900	75900	75900	0
18	20241011	184800	370363400	75900	75900	75900	75900	0
19	20241011	184700	370363400	75900	75900	75900	75900	0
20	20241011	184600	370363400	75900	75900	75900	75900	0
21	20241011	184500	370363400	75900	75900	75900	75900	0
22	20241011	184400	370363400	75900	75900	75900	75900	0
23	20241011	184300	370363400	75900	75900	75900	75900	0
24	20241011	184200	370363400	75900	75900	75900	75900	0
25	20241011	184100	370363400	75900	75900	75900	75900	0
26	20241011	184000	370363400	75900	75900	75900	75900	0
27	20241011	183900	370363400	75900	75900	75900	75900	0
28	20241011	183800	370363400	75900	75900	75900	75900	0
29	20241011	183700	370363400	75900	75900	75900	75900	0
30	20241011	183600	370363400	75900	75900	75900	75900	0
31	20241011	183500	370363400	75900	75900	75900	75900	0
32	20241011	183400	370363400	75900	75900	75900	75900	107
33	20241011	183300	370363400	75900	75900	75900	75900	0
34	20241011	183200	370363400	75900	75900	75900	75900	0
35	20241011	183100	370363400	75900	75900	75900	75900	0
36	20241011	183000	370363400	75900	75900	75900	75900	0
37	20241011	182900	370363400	75900	75900	75900	75900	0
38	20241011	182800	370363400	75900	75900	75900	75900	0
39	20241011	182700	370363400	75900	75900	75900	75900	0
40	20241011	182600	370363400	75900	75900	75900	75900	0
41	20241011	182500	370363400	75900	75900	75900	75900	0
42	20241011	182400	370363400	75900	75900	75900	75900	0
43	20241011	182300	370363400	75900	75900	75900	75900	0
44	20241011	182200	370363400	75900	75900	75900	75900	0
45	20241011	182100	370363400	75900	75900	75900	75900	0
46	20241011	182000	370363400	75900	75900	75900	75900	0
47	20241011	181900	370363400	75900	75900	75900	75900	0
48	20241011	181800	370363400	75900	75900	75900	75900	0
49	20241011	181700	370363400	75900	75900	75900	75900	0
50	20241011	181600	370363400	75900	75900	75900	75900	0
51	20241011	181500	370363400	75900	75900	75900	75900	0
52	20241011	181400	370363400	75900	75900	75900	75900	0
53	20241011	181300	370363400	75900	75900	75900	75900	0
54	20241011	181200	370363400	75900	75900	75900	75900	0
55	20241011	181100	370363400	75900	75900	75900	75900	0
56	20241011	181000	370363400	75900	75900	75900	75900	0
57	20241011	180900	370363400	75900	75900	75900	75900	0
58	20241011	180800	370363400	75900	75900	75900	75900	0
59	20241011	180700	370363400	75900	75900	75900	75900	0
60	20241011	180600	370363400	75900	75900	75900	75900	0
61	20241011	180500	370363400	75900	75900	75900	75900	0
62	20241011	180400	370363400	75900	75900	75900	75900	107
63	20241011	180300	370363400	75900	75900	75900	75900	0
64	20241011	180200	370363400	75900	75900	75900	75900	0
65	20241011	180100	370363400	75900	75900	75900	75900	0
66	20241011	180000	370363400	75900	75900	75900	75900	0
67	20241011	175900	370363400	75900	75900	75900	75900	0
68	20241011	175800	370363400	75900	75900	75900	75900	0
69	20241011	175700	370363400	75900	75900	75900	75900	0
70	20241011	175600	370363400	75900	75900	75900	75900	0
71	20241011	175500	370363400	75900	75900	75900	75900	0
72	20241011	175400	370363400	75900	75900	75900	75900	0
73	20241011	175300	370363400	75900	75900	75900	75900	0
74	20241011	175200	370363400	75900	75900	75900	75900	0
75	20241011	175100	370363400	75900	75900	75900	75900	0
76	20241011	175000	370363400	75900	75900	75900	75900	0
77	20241011	174900	370363400	75900	75900	75900	75900	0
78	20241011	174800	370363400	75900	75900	75900	75900	0
79	20241011	174700	370363400	75900	75900	75900	75900	0
80	20241011	174600	370363400	75900	75900	75900	75900	0
81	20241011	174500	370363400	75900	75900	75900	75900	0
82	20241011	174400	370363400	75900	75900	75900	75900	0
83	20241011	174300	370363400	75900	75900	75900	75900	0
84	20241011	174200	370363400	75900	75900	75900	75900	0
85	20241011	174100	370363400	75900	75900	75900	75900	0
86	20241011	174000	370363400	75900	75900	75900	75900	0
87	20241011	173900	370363400	75900	75900	75900	75900	0
88	20241011	173800	370363400	75900	75900	75900	75900	0
89	20241011	173700	370363400	75900	75900	75900	75900	0
90	20241011	173600	370363400	75900	75900	75900	75900	0
91	20241011	173500	370363400	75900	75900	75900	75900	0
92	20241011	173400	370363400	75900	75900	75900	75900	107
93	20241011	173300	370363400	75900	75900	75900	75900	0
94	20241011	173200	370363400	75900	75900	75900	75900	0
95	20241011	173100	370363400	75900	75900	75900	75900	0
96	20241011	173000	370363400	75900	75900	75900	75900	0
97	20241011	172900	370363400	75900	75900	75900	75900	0
98	20241011	172800	370363400	75900	75900	75900	75900	0
99	20241011	172700	370363400	75900	75900	75900	75900	0
100	20241011	172600	370363400	75900	75900	75900	75900	0
101	20241011	172500	370363400	75900	75900	75900	75900	0
102	20241011	172400	370363400	75900	75900	75900	75900	0
103	20241011	172300	370363400	75900	75900	75900	75900	0
104	20241011	172200	370363400	75900	75900	75900	75900	0
105	20241011	172100	370363400	75900	75900	75900	75900	0
106	20241011	172000	370363400	75900	75900	75900	75900	0
107	20241011	171900	370363400	75900	75900	75900	75900	0
108	20241011	171800	370363400	75900	75900	75900	75900	0
109	20241011	171700	370363400	75900	75900	75900	75900	0
110	20241011	171600	370363400	75900	75900	75900	75900	0
111	20241011	171500	370363400	75900	75900	75900	75900	0
112	20241011	171400	370363400	75900	75900	75900	75900	0
113	20241011	171300	370363400	75900	75900	75900	75900	0
114	20241011	171200	370363400	75900	75900	75900	75900	0
115	20241011	171100	370363400	75900	75900	75900	75900	0
116	20241011	171000	370363400	75900	75900	75900	75900	0
117	20241011	170900	370363400	75900	75900	75900	75900	0
118	20241011	170800	370363400	75900	75900	75900	75900	0
119	20241011	170700	370363400	75900	75900	75900	75900	0
120	20241011	170600	370363400	75900	75900	75900	75900	0
121	20241011	170500	370363400	75900	75900	75900	75900	0
122	20241011	170400	370363400	75900	75900	75900	75900	107
123	20241011	170300	370363400	75900	75900	75900	75900	0
124	20241011	170200	370363400	75900	75900	75900	75900	0
125	20241011	170100	370363400	75900	75900	75900	75900	0
126	20241011	170000	370363400	75900	75900	75900	75900	0
127	20241011	165900	370363400	75900	75900	75900	75900	0
128	20241011	165800	370363400	75900	75900	75900	75900	0
129	20241011	165700	370363400	75900	75900	75900	75900	0
130	20241011	165600	370363400	75900	75900	75900	75900	0
131	20241011	165500	370363400	75900	75900	75900	75900	0
132	20241011	165400	370363400	75900	75900	75900	75900	0
133	20241011	165300	370363400	75900	75900	75900	75900	0
134	20241011	165200	370363400	75900	75900	75900	75900	0
135	20241011	165100	370363400	75900	75900	75900	75900	0
136	20241011	165000	370363400	75900	75900	75900	75900	0
137	20241011	164900	370363400	75900	75900	75900	75900	0
138	20241011	164800	370363400	75900	75900	75900	75900	0
139	20241011	164700	370363400	75900	75900	75900	75900	0
140	20241011	164600	370363400	75900	75900	75900	75900	0
141	20241011	164500	370363400	75900	75900	75900	75900	0
142	20241011	164400	370363400	75900	75900	75900	75900	0
143	20241011	164300	370363400	75900	75900	75900	75900	0
144	20241011	164200	370363400	75900	75900	75900	75900	0
145	20241011	164100	370363400	75900	75900	75900	75900	0
146	20241011	164000	370363400	75900	75900	75900	75900	0
147	20241011	163900	370363400	75900	75900	75900	75900	0
148	20241011	163800	370363400	75900	75900	75900	75900	0
149	20241011	163700	370363400	75900	75900	75900	75900	0
150	20241011	163600	370363400	75900	75900	75900	75900	0
151	20241011	163500	370363400	75900	75900	75900	75900	0
152	20241011	163400	370363400	75900	75900	75900	75900	107
153	20241011	163300	370363400	75900	75900	75900	75900	0
154	20241011	163200	370363400	75900	75900	75900	75900	0
155	20241011	163100	370363400	75900	75900	75900	75900	0
156	20241011	163000	370363400	75900	75900	75900	75900	0
157	20241011	162900	370363400	75900	75900	75900	75900	0
158	20241011	162800	370363400	75900	75900	75900	75900	0
159	20241011	162700	370363400	75900	75900	75900	75900	0
160	20241011	162600	370363400	75900	75900	75900	75900	0
161	20241011	162500	370363400	75900	75900	75900	75900	0
162	20241011	162400	370363400	75900	75900	75900	75900	0
163	20241011	162300	370363400	75900	75900	75900	75900	0
164	20241011	162200	370363400	75900	75900	75900	75900	0
165	20241011	162100	370363400	75900	75900	75900	75900	0
166	20241011	162000	370363400	75900	75900	75900	75900	0
167	20241011	161900	370363400	75900	75900	75900	75900	0
168	20241011	161800	370363400	75900	75900	75900	75900	0
169	20241011	161700	370363400	75900	75900	75900	75900	0
170	20241011	161600	370363400	75900	75900	75900	75900	0
171	20241011	161500	370363400	75900	75900	75900	75900	0
172	20241011	161400	370363400	75900	75900	75900	75900	0
173	20241011	161300	370363400	75900	75900	75900	75900	0
174	20241011	161200	370363400	75900	75900	75900	75900	0
175	20241011	161100	370363400	75900	75900	75900	75900	0
176	20241011	161000	370363400	75900	75900	75900	75900	0
177	20241011	160900	370363400	75900	75900	75900	75900	0
178	20241011	160800	370363400	75900	75900	75900	75900	0
179	20241011	160700	370363400	75900	75900	75900	75900	0
180	20241011	160600	370363400	75900	75900	75900	75900	0
181	20241011	160500	370363400	75900	75900	75900	75900	0
182	20241011	160400	370363400	75900	75900	75900	75900	107
183	20241011	160300	370363400	75900	75900	75900	75900	0
184	20241011	160200	370363400	75900	75900	75900	75900	0
185	20241011	160100	370363400	75900	75900	75900	75900	0
186	20241011	160000	370363400	75900	75900	75900	75900	0
187	20241011	155900	370363400	75900	75900	75900	75900	0
188	20241011	155800	370363400	75900	75900	75900	75900	0
189	20241011	155700	370363400	75900	75900	75900	75900	0
190	20241011	155600	370363400	75900	75900	75900	75900	0
191	20241011	155500	370363400	75900	75900	75900	75900	0
192	20241011	155400	370363400	75900	75900	75900	75900	0
193	20241011	155300	370363400	75900	75900	75900	75900	0
194	20241011	155200	370363400	75900	75900	75900	75900	0
195	20241011	155100	370363400	75900	75900	75900	75900	0
196	20241011	155000	370363400	75900	75900	75900	75900	0
197	20241011	154900	370363400	75900	75900	75900	75900	0
198	20241011	154800	370363400	75900	75900	75900	75900	0
199	20241011	154700	370363400	75900	75900	75900	75900	0
200	20241011	154600	370363400	75900	75900	75900	75900	0
201	20241011	154500	370363400	75900	75900	75900	75900	0
202	20241011	154400	370363400	75900	75900	75900	75900	0
203	20241011	154300	370363400	75900	75900	75900	75900	0
204	20241011	154200	370363400	75900	75900	75900	75900	0
205	20241011	154100	370363400	75900	75900	75900	75900	0
206	20241011	154000	370363400	75900	75900	75900	75900	0
207	20241011	153900	370363400	75900	75900	75900	75900	0
208	20241011	153800	370363400	75900	75900	75900	75900	0
209	20241011	153700	370363400	75900	75900	75900	75900	0
210	20241011	153600	370363400	75900	75900	75900	75900	0
211	20241011	153500	370363400	75900	75900	75900	75900	0
212	20241011	153400	370363400	75900	75900	75900	75900	107
213	20241011	153300	370363400	75900	75900	75900	75900	0
214	20241011	153200	370363400	75900	75900	75900	75900	0
215	20241011	153100	370363400	75900	75900	75900	75900	0
216	20241011	153000	370363400	75900	75900	75900	75900	107
217	20241011	152900	362242100	75900	75900	75900	75900	0
218	20241011	152800	362242100	75900	75900	75900	75900	0
219	20241011	152700	362242100	75900	75900	75900	75900	0
220	20241011	152600	362242100	75900	75900	75900	75900	0
221	20241011	152500	362242100	75900	75900	75900	75900	0
222	20241011	152400	362242100	75900	75900	75900	75900	0
223	20241011	152300	362242100	75900	75900	75900	75900	0
224	20241011	152200	362242100	75900	75900	75900	75900	0
225	20241011	152100	362242100	75900	75900	75900	75900	0
226	20241011	152000	362242100	75900	75900	75900	75900	0
227	20241011	151900	362242100	75900	75900	76000	75900	15
228	20241011	151800	361102600	75900	75900	75900	75900	1
229	20241011	151700	361026700	75900	75900	75900	75900	0
230	20241011	151600	361026700	75900	75900	75900	75900	7
231	20241011	151500	360495400	75900	75900	75900	75900	0
232	20241011	151400	360495400	75900	75900	75900	75900	0
233	20241011	151300	360495400	75900	75900	75900	75900	18
234	20241011	151200	359129200	75900	75900	75900	75900	0
235	20241011	151100	359129200	75900	75900	75900	75900	0
236	20241011	151000	359129200	75900	75900	75900	75900	2
237	20241011	150900	358977400	75900	75900	75900	75900	36
238	20241011	150800	356245000	75900	75900	75900	75900	2
239	20241011	150700	356093200	75900	76000	76000	75900	51
240	20241011	150600	352217300	76000	76000	76000	76000	1
241	20241011	150500	352141300	75900	75900	75900	75900	0
242	20241011	150400	352141300	75900	75800	75900	75800	95
243	20241011	150300	344935300	75800	75800	75800	75800	0
244	20241011	150200	344935300	75800	75800	75800	75800	33
245	20241011	150100	342433900	75900	75900	75900	75900	0
246	20241011	150000	342433900	75900	75900	75900	75900	1
247	20241011	145900	342358000	75800	75800	75800	75800	130
248	20241011	145800	332504000	75800	75800	75800	75800	0
249	20241011	145700	332504000	75800	75800	75800	75800	0
250	20241011	145600	332504000	75800	75800	75800	75800	0
251	20241011	145500	332504000	75800	75800	75800	75800	1
252	20241011	145400	332428200	75900	75900	75900	75900	2
253	20241011	145300	332276400	75900	75900	75900	75900	0
254	20241011	145200	332276400	75900	75900	75900	75900	0
255	20241011	145100	332276400	75900	75900	75900	75900	0
256	20241011	145000	332276400	75900	75900	75900	75900	0
257	20241011	144900	332276400	75900	75900	75900	75900	0
258	20241011	144800	332276400	75900	75900	75900	75900	0
259	20241011	144700	332276400	75900	75900	75900	75900	0
260	20241011	144600	332276400	75900	75900	75900	75900	0
261	20241011	144500	332276400	75900	75900	75900	75900	4
262	20241011	144400	331972800	75900	75900	75900	75900	0
263	20241011	144300	331972800	75900	75900	75900	75900	0
264	20241011	144200	331972800	75900	75900	75900	75900	0
265	20241011	144100	331972800	75900	75900	75900	75900	0
266	20241011	144000	331972800	75900	75900	75900	75900	10
267	20241011	143900	331213800	76000	76000	76000	76000	0
268	20241011	143800	331213800	76000	76000	76000	76000	0
269	20241011	143700	331213800	76000	76000	76000	76000	0
270	20241011	143600	331213800	76000	76000	76000	76000	0
271	20241011	143500	331213800	76000	76000	76000	76000	2
272	20241011	143400	331061800	76000	76000	76000	76000	0
273	20241011	143300	331061800	76000	76000	76000	76000	0
274	20241011	143200	331061800	76000	75800	76000	75800	8
275	20241011	143100	330454800	76000	76000	76000	76000	0
276	20241011	143000	330454800	76000	76000	76000	76000	0
277	20241011	142900	330454800	76000	76000	76000	76000	0
278	20241011	142800	330454800	76000	76000	76000	76000	1
279	20241011	142700	330378800	76100	76100	76100	76100	0
280	20241011	142600	330378800	76100	76100	76100	76100	0
281	20241011	142500	330378800	76100	76100	76100	76100	0
282	20241011	142400	330378800	76100	76100	76100	76100	0
283	20241011	142300	330378800	76100	76100	76100	76100	0
284	20241011	142200	330378800	76100	76100	76100	76100	0
285	20241011	142100	330378800	76100	76100	76100	76100	0
286	20241011	142000	330378800	76100	76100	76100	76100	0
287	20241011	141900	330378800	76100	76100	76100	76100	3
288	20241011	141800	330150500	76100	76100	76100	76100	3
289	20241011	141700	329922200	75900	75900	75900	75900	0
290	20241011	141600	329922200	75900	75900	75900	75900	0
291	20241011	141500	329922200	75900	75900	75900	75900	0
292	20241011	141400	329922200	75900	75900	75900	75900	2
293	20241011	141300	329770400	75900	75900	75900	75900	0
294	20241011	141200	329770400	75900	75900	75900	75900	0
295	20241011	141100	329770400	75900	75900	75900	75900	1
296	20241011	141000	329694500	76000	76000	76000	76000	0
297	20241011	140900	329694500	76000	76000	76000	76000	1
298	20241011	140800	329618500	76000	76000	76000	76000	0
299	20241011	140700	329618500	76000	76000	76000	76000	0
300	20241011	140600	329618500	76000	76000	76000	76000	3
301	20241011	140500	329390500	75800	75900	75900	75800	35
302	20241011	140400	326737400	75900	75900	75900	75900	1
303	20241011	140300	326661500	75900	75900	75900	75900	202
304	20241011	140200	311329700	76000	76000	76000	76000	0
305	20241011	140100	311329700	76000	76000	76000	76000	0
306	20241011	140000	311329700	76000	76100	76100	76000	7
307	20241011	135900	310797200	76100	76100	76100	76100	0
308	20241011	135800	310797200	76100	76100	76100	76100	3
309	20241011	135700	310568900	76100	76100	76100	76100	0
310	20241011	135600	310568900	76100	76100	76100	76100	0
311	20241011	135500	310568900	76100	76100	76100	76100	0
312	20241011	135400	310568900	76100	76100	76100	76100	3
313	20241011	135300	310340600	76000	76000	76000	76000	0
314	20241011	135200	310340600	76000	76000	76000	76000	0
315	20241011	135100	310340600	76000	76000	76000	76000	5
316	20241011	135000	309960600	76000	76000	76000	76000	10
317	20241011	134900	309200600	76100	76100	76100	76100	0
318	20241011	134800	309200600	76100	76100	76100	76100	0
319	20241011	134700	309200600	76100	76100	76100	76100	0
320	20241011	134600	309200600	76100	76100	76100	76100	0
321	20241011	134500	309200600	76100	76100	76100	76100	0
322	20241011	134400	309200600	76100	76100	76100	76100	0
323	20241011	134300	309200600	76100	76100	76100	76100	0
324	20241011	134200	309200600	76100	76100	76100	76100	1
325	20241011	134100	309124500	76000	76000	76000	76000	101
326	20241011	134000	301448500	76000	76000	76000	76000	0
327	20241011	133900	301448500	76000	76000	76000	76000	0
328	20241011	133800	301448500	76000	76000	76000	76000	0
329	20241011	133700	301448500	76000	76000	76000	76000	1
330	20241011	133600	301372500	76000	76000	76000	76000	223
331	20241011	133500	284424500	76100	76100	76100	76100	0
332	20241011	133400	284424500	76100	76100	76100	76100	0
333	20241011	133300	284424500	76100	76100	76100	76100	0
334	20241011	133200	284424500	76100	76100	76100	76100	3
335	20241011	133100	284196200	76100	76100	76100	76100	0
336	20241011	133000	284196200	76100	76100	76100	76100	3
337	20241011	132900	283967900	76000	76000	76000	76000	0
338	20241011	132800	283967900	76000	76000	76000	76000	0
339	20241011	132700	283967900	76000	76000	76000	76000	0
340	20241011	132600	283967900	76000	76000	76000	76000	15
341	20241011	132500	282827900	76000	76000	76000	76000	0
342	20241011	132400	282827900	76000	76000	76000	76000	0
343	20241011	132300	282827900	76000	76000	76000	76000	0
344	20241011	132200	282827900	76000	76000	76000	76000	0
345	20241011	132100	282827900	76000	76000	76000	76000	13
346	20241011	132000	281839900	76000	76000	76000	76000	0
347	20241011	131900	281839900	76000	76000	76000	76000	0
348	20241011	131800	281839900	76000	76000	76000	76000	0
349	20241011	131700	281839900	76000	76000	76000	76000	0
350	20241011	131600	281839900	76000	76000	76000	76000	0
351	20241011	131500	281839900	76000	76000	76000	76000	0
352	20241011	131400	281839900	76000	76000	76000	76000	0
353	20241011	131300	281839900	76000	76000	76000	76000	0
354	20241011	131200	281839900	76000	76000	76000	76000	0
355	20241011	131100	281839900	76000	76000	76000	76000	0
356	20241011	131000	281839900	76000	76100	76100	76000	5
357	20241011	130900	281459600	76100	76100	76100	76100	0
358	20241011	130800	281459600	76100	76100	76100	76100	0
359	20241011	130700	281459600	76100	76100	76100	76100	0
360	20241011	130600	281459600	76100	76100	76100	76100	0
361	20241011	130500	281459600	76100	76100	76100	76100	0
362	20241011	130400	281459600	76100	76100	76100	76100	0
363	20241011	130300	281459600	76100	76100	76100	76100	0
364	20241011	130200	281459600	76100	76100	76100	76100	0
365	20241011	130100	281459600	76100	76100	76100	76100	0
366	20241011	130000	281459600	76100	76100	76100	76100	1
367	20241011	125900	281383500	75900	75900	75900	75900	2
368	20241011	125800	281231700	75900	75900	75900	75900	0
369	20241011	125700	281231700	75900	75900	75900	75900	0
370	20241011	125600	281231700	75900	75900	75900	75900	1
371	20241011	125500	281155800	75900	75900	75900	75900	1
372	20241011	125400	281079900	75900	75900	75900	75900	2
373	20241011	125300	280928100	76100	76100	76100	76100	0
374	20241011	125200	280928100	76100	76100	76100	76100	0
375	20241011	125100	280928100	76100	75900	76100	75900	4
376	20241011	125000	280624100	75900	75900	75900	75900	0
377	20241011	124900	280624100	75900	75900	75900	75900	73
378	20241011	124800	275083400	75900	75900	75900	75900	0
379	20241011	124700	275083400	75900	75900	75900	75900	0
380	20241011	124600	275083400	75900	75900	75900	75900	2
381	20241011	124500	274931600	75900	75900	75900	75900	60
382	20241011	124400	270377600	75900	75900	75900	75900	2
383	20241011	124300	270225800	76000	76000	76000	76000	0
384	20241011	124200	270225800	76000	75900	76000	75900	9
385	20241011	124100	269542000	76000	76000	76000	76000	181
386	20241011	124000	255786000	76000	76000	76000	76000	10
387	20241011	123900	255026000	76000	76000	76000	76000	2
388	20241011	123800	254874000	76100	76100	76100	76100	0
389	20241011	123700	254874000	76100	76000	76100	76000	3
390	20241011	123600	254645900	76000	76000	76000	76000	0
391	20241011	123500	254645900	76000	76000	76000	76000	0
392	20241011	123400	254645900	76000	76000	76000	76000	2
393	20241011	123300	254493900	76000	76000	76000	76000	0
394	20241011	123200	254493900	76000	76000	76000	76000	2
395	20241011	123100	254341900	76000	76000	76000	76000	1
396	20241011	123000	254265900	76100	76000	76100	76000	6
397	20241011	122900	253809500	76000	76000	76000	76000	0
398	20241011	122800	253809500	76000	76000	76000	76000	0
399	20241011	122700	253809500	76000	76000	76000	76000	2
400	20241011	122600	253657500	76000	76000	76000	76000	0
401	20241011	122500	253657500	76000	76000	76000	76000	2
402	20241011	122400	253505500	76000	76000	76000	76000	0
403	20241011	122300	253505500	76000	76000	76000	76000	0
404	20241011	122200	253505500	76000	76000	76000	76000	2
405	20241011	122100	253353500	76000	76000	76000	76000	0
406	20241011	122000	253353500	76000	76000	76000	76000	2
407	20241011	121900	253201500	76000	76000	76000	76000	0
408	20241011	121800	253201500	76000	76000	76000	76000	0
409	20241011	121700	253201500	76000	76100	76100	76000	12
410	20241011	121600	252288500	76100	76100	76100	76100	1
411	20241011	121500	252212400	76000	76000	76000	76000	2
412	20241011	121400	252060400	76000	76000	76000	76000	0
413	20241011	121300	252060400	76000	76000	76000	76000	2
414	20241011	121200	251908400	76000	76000	76000	76000	0
415	20241011	121100	251908400	76000	76000	76000	76000	0
416	20241011	121000	251908400	76000	76100	76100	76000	49
417	20241011	120900	248184200	76000	76000	76000	76000	0
418	20241011	120800	248184200	76000	76000	76000	76000	2
419	20241011	120700	248032200	76000	76000	76000	76000	0
420	20241011	120600	248032200	76000	76000	76000	76000	0
421	20241011	120500	248032200	76000	76000	76000	76000	2
422	20241011	120400	247880200	76000	76000	76000	76000	33
423	20241011	120300	245372200	75900	75900	75900	75900	2
424	20241011	120200	245220400	75900	75900	75900	75900	120
425	20241011	120100	236112400	76000	76000	76000	76000	5
426	20241011	120000	235732400	76000	76000	76000	76000	0
427	20241011	115900	235732400	76000	76000	76000	76000	2
428	20241011	115800	235580400	76000	76000	76000	76000	2
429	20241011	115700	235428400	76000	76000	76000	76000	1
430	20241011	115600	235352400	76000	76000	76000	76000	2
431	20241011	115500	235200400	76000	76000	76000	76000	2
432	20241011	115400	235048400	76000	76000	76000	76000	0
433	20241011	115300	235048400	76000	76000	76000	76000	3
434	20241011	115200	234820400	76000	76000	76000	76000	18
435	20241011	115100	233452400	76000	76000	76000	76000	2
436	20241011	115000	233300400	76000	76000	76000	76000	0
437	20241011	114900	233300400	76000	76000	76000	76000	2
438	20241011	114800	233148400	76100	76100	76100	76000	68
439	20241011	114700	227973800	76000	76100	76100	76000	75
440	20241011	114600	222273700	76000	76000	76000	76000	3
441	20241011	114500	222045700	76000	76000	76000	76000	1
442	20241011	114400	221969700	76000	76000	76000	76000	7
443	20241011	114300	221437700	76000	76000	76000	76000	2
444	20241011	114200	221285700	76000	76000	76000	76000	0
445	20241011	114100	221285700	76000	76000	76000	76000	3
446	20241011	114000	221057700	76000	76000	76000	76000	0
447	20241011	113900	221057700	76000	76000	76000	76000	60
448	20241011	113800	216497700	76000	76000	76000	76000	0
449	20241011	113700	216497700	76000	76000	76000	76000	258
450	20241011	113600	196889700	76000	76100	76100	76000	61
451	20241011	113500	192247800	76100	76100	76100	76100	0
452	20241011	113400	192247800	76100	76200	76200	76100	4
453	20241011	113300	191943300	76200	76200	76200	76200	7
454	20241011	113200	191409900	76100	76200	76200	76100	53
455	20241011	113100	187371500	76200	76200	76200	76200	1
456	20241011	113000	187295300	76200	76200	76200	76200	5
457	20241011	112900	186914300	76300	76200	76300	76200	6
458	20241011	112800	186456900	76200	76200	76200	76200	6
459	20241011	112700	185999700	76200	76200	76200	76200	3
460	20241011	112600	185771100	76200	76200	76200	76200	1
461	20241011	112500	185694900	76300	76300	76300	76300	5
462	20241011	112400	185313400	76200	76200	76200	76200	4
463	20241011	112300	185008600	76200	76200	76200	76200	0
464	20241011	112200	185008600	76200	76200	76200	76200	3
465	20241011	112100	184780000	76200	76200	76200	76200	25
466	20241011	112000	182875000	76200	76100	76200	76100	5
467	20241011	111900	182494200	76100	76100	76100	76100	0
468	20241011	111800	182494200	76100	76100	76100	76100	0
469	20241011	111700	182494200	76100	76100	76100	76100	5
470	20241011	111600	182113700	76200	76200	76200	76200	0
471	20241011	111500	182113700	76200	76100	76200	76100	5
472	20241011	111400	181732900	76100	76100	76100	76100	31
473	20241011	111300	179373800	76100	76100	76100	76100	2
474	20241011	111200	179221600	76100	76100	76100	76100	2
475	20241011	111100	179069400	76100	76100	76100	76100	0
476	20241011	111000	179069400	76100	76200	76200	76100	6
477	20241011	110900	178612400	76100	76100	76100	76100	3
478	20241011	110800	178384100	76100	76100	76100	76100	2
479	20241011	110700	178231900	76200	76200	76200	76200	40
480	20241011	110600	175183900	76100	76200	76200	76100	2
481	20241011	110500	175031600	76100	76100	76100	76100	4
482	20241011	110400	174727200	76200	76100	76200	76100	11
483	20241011	110300	173889100	76100	76100	76100	76100	3
484	20241011	110200	173660800	76100	76100	76100	76100	0
485	20241011	110100	173660800	76100	76100	76100	76100	1
486	20241011	110000	173584700	76100	76100	76100	76100	4
487	20241011	105900	173280300	76100	76100	76100	76100	0
488	20241011	105800	173280300	76100	76100	76100	76100	3
489	20241011	105700	173052000	76100	76100	76100	76100	0
490	20241011	105600	173052000	76100	76100	76100	76000	42
491	20241011	105500	169856000	76000	76000	76000	76000	3
492	20241011	105400	169628000	76000	76000	76000	76000	1
493	20241011	105300	169552000	76000	76100	76100	76000	115
494	20241011	105200	160800700	76200	76200	76200	76200	1
495	20241011	105100	160724500	76100	76100	76100	76100	14
496	20241011	105000	159659100	76100	76100	76100	76100	10
497	20241011	104900	158898100	76100	76100	76100	76100	1
498	20241011	104800	158822000	76200	76100	76200	76100	3
499	20241011	104700	158593600	76100	76100	76100	76100	1
500	20241011	104600	158517500	76100	76000	76100	76000	66
501	20241011	104500	153495300	76000	76000	76000	76000	0
502	20241011	104400	153495300	76000	76000	76000	76000	1
503	20241011	104300	153419300	76000	76100	76100	76000	319
504	20241011	104200	129144600	76100	76100	76100	76100	20
505	20241011	104100	127622600	76100	76200	76200	76100	16
506	20241011	104000	126403600	76100	76100	76100	76100	2
507	20241011	103900	126251400	76100	76100	76100	76100	15
508	20241011	103800	125109900	76100	76100	76100	76100	0
509	20241011	103700	125109900	76100	76100	76100	76100	2
510	20241011	103600	124957700	76100	76100	76100	76100	2
511	20241011	103500	124805500	76200	76200	76200	76200	5
512	20241011	103400	124424500	76200	76200	76200	76200	4
513	20241011	103300	124119700	76200	76200	76200	76200	51
514	20241011	103200	120233500	76200	76200	76200	76200	2
515	20241011	103100	120081100	76200	76200	76200	76200	2
516	20241011	103000	119928700	76200	76200	76200	76200	1
517	20241011	102900	119852500	76200	76200	76200	76200	2
518	20241011	102800	119700100	76200	76200	76200	76200	1
519	20241011	102700	119623900	76200	76200	76200	76200	4
520	20241011	102600	119319100	76200	76200	76200	76200	0
521	20241011	102500	119319100	76200	76200	76200	76200	6
522	20241011	102400	118861900	76200	76200	76200	76200	17
523	20241011	102300	117566500	76200	76200	76200	76200	3
524	20241011	102200	117337900	76200	76200	76200	76200	7
525	20241011	102100	116804500	76200	76200	76200	76200	258
526	20241011	102000	97144900	76200	76200	76200	76200	290
527	20241011	101900	75046900	76200	76200	76200	76200	2
528	20241011	101800	74894500	76400	76400	76400	76400	0
529	20241011	101700	74894500	76400	76300	76400	76300	20
530	20241011	101600	73367500	76300	76200	76300	76200	2
531	20241011	101500	73215000	76400	76300	76400	76300	46
532	20241011	101400	69704500	76300	76300	76300	76300	5
533	20241011	101300	69323000	76300	76300	76300	76300	13
534	20241011	101200	68331100	76300	76300	76300	76300	2
535	20241011	101100	68178500	76400	76400	76400	76400	0
536	20241011	101000	68178500	76400	76500	76500	76400	5
537	20241011	100900	67796200	76300	76300	76300	76300	3
538	20241011	100800	67567300	76300	76300	76300	76300	38
539	20241011	100700	64667900	76300	76300	76300	76300	2
540	20241011	100600	64515300	76300	76300	76300	76300	3
541	20241011	100500	64286400	76300	76300	76300	76300	2
542	20241011	100400	64133800	76300	76300	76300	76300	13
543	20241011	100300	63141900	76300	76300	76300	76300	0
544	20241011	100200	63141900	76300	76300	76300	76300	4
545	20241011	100100	62836700	76400	76400	76400	76400	1
546	20241011	100000	62760300	76400	76400	76400	76400	2
547	20241011	095900	62607500	76500	76500	76500	76500	0
548	20241011	095800	62607500	76500	76300	76500	76300	103
549	20241011	095700	54728400	76300	76300	76300	76300	22
550	20241011	095600	53049800	76300	76300	76300	76300	0
551	20241011	095500	53049800	76300	76300	76300	76300	22
552	20241011	095400	51371200	76300	76300	76300	76300	3
553	20241011	095300	51142300	76300	76300	76300	76300	2
554	20241011	095200	50989700	76400	76400	76400	76400	0
555	20241011	095100	50989700	76400	76400	76400	76400	0
556	20241011	095000	50989700	76400	76400	76400	76400	13
557	20241011	094900	49996500	76500	76500	76500	76500	1
558	20241011	094800	49920000	76400	76400	76400	76400	5
559	20241011	094700	49538000	76400	76400	76400	76400	1
560	20241011	094600	49461600	76400	76400	76400	76400	2
561	20241011	094500	49308800	76400	76300	76400	76300	9
562	20241011	094400	48621500	76300	76300	76300	76300	0
563	20241011	094300	48621500	76300	76400	76400	76300	33
564	20241011	094200	46103100	76400	76400	76400	76400	0
565	20241011	094100	46103100	76400	76400	76400	76400	3
566	20241011	094000	45873900	76400	76400	76400	76400	6
567	20241011	093900	45415500	76500	76500	76500	76500	1
568	20241011	093800	45339000	76400	76400	76400	76400	65
569	20241011	093700	40373000	76400	76400	76400	76400	15
570	20241011	093600	39227000	76500	76400	76500	76400	8
571	20241011	093500	38615500	76400	76400	76400	76400	33
572	20241011	093400	36094300	76500	76500	76500	76500	0
573	20241011	093300	36094300	76500	76500	76600	76500	5
574	20241011	093200	35711600	76400	76400	76500	76400	83
575	20241011	093100	29362500	76300	76300	76300	76300	2
576	20241011	093000	29209900	76500	76400	76500	76400	5
577	20241011	092900	28827500	76500	76400	76500	76400	120
578	20241011	092800	19658700	76400	76400	76400	76400	1
579	20241011	092700	19582300	76500	76400	76500	76400	23
580	20241011	092600	17823100	76400	76300	76400	76300	4
581	20241011	092500	17517700	76500	76400	76500	76400	24
582	20241011	092400	15681800	76300	76300	76300	76300	3
583	20241011	092300	15452900	76500	76400	76500	76400	9
584	20241011	092200	14764500	76300	76300	76300	76300	0
585	20241011	092100	14764500	76300	76400	76400	76300	54
586	20241011	092000	10643400	76400	76400	76400	76400	0
587	20241011	091900	10643400	76400	76400	76400	76400	3
588	20241011	091800	10414200	76400	76400	76400	76400	0
589	20241011	091700	10414200	76400	76400	76400	76400	3
590	20241011	091600	10185000	76400	76400	76400	76400	2
591	20241011	091500	10032200	76500	76500	76500	76500	14
592	20241011	091400	8961200	76600	76500	76600	76500	5
593	20241011	091300	8578600	76500	76500	76500	76500	0
594	20241011	091200	8578600	76500	76500	76500	76500	6
595	20241011	091100	8119600	76800	76600	76800	76600	10
596	20241011	091000	7351900	76500	76500	76500	76500	2
597	20241011	090900	7198900	76400	76400	76400	76400	2
598	20241011	090800	7046100	76900	76600	76900	76300	64
599	20241011	090700	2145200	76600	76600	76600	76600	5
600	20241011	090600	1762200	76700	76700	76700	76700	0
601	20241011	090500	1762200	76700	76700	76700	76700	1
602	20241011	090400	1685500	76700	76700	76700	76700	3
603	20241011	090300	1455400	76600	76600	76600	76600	0
604	20241011	090200	1455400	76600	76600	76600	76600	2
605	20241011	090100	1302200	76600	76600	76600	76600	3
606	20241011	090000	1072400	76600	76600	76600	76600	14