KissMeData/000070/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183000	323729100	73800	73800	73800	73800	576
3	20241021	182900	323729100	73800	73800	73800	73800	0
4	20241021	182800	323729100	73800	73800	73800	73800	0
5	20241021	182700	323729100	73800	73800	73800	73800	0
6	20241021	182600	323729100	73800	73800	73800	73800	0
7	20241021	182500	323729100	73800	73800	73800	73800	0
8	20241021	182400	323729100	73800	73800	73800	73800	0
9	20241021	182300	323729100	73800	73800	73800	73800	0
10	20241021	182200	323729100	73800	73800	73800	73800	0
11	20241021	182100	323729100	73800	73800	73800	73800	0
12	20241021	182000	323729100	73800	73800	73800	73800	0
13	20241021	181900	323729100	73800	73800	73800	73800	0
14	20241021	181800	323729100	73800	73800	73800	73800	0
15	20241021	181700	323729100	73800	73800	73800	73800	0
16	20241021	181600	323729100	73800	73800	73800	73800	0
17	20241021	181500	323729100	73800	73800	73800	73800	0
18	20241021	181400	323729100	73800	73800	73800	73800	0
19	20241021	181300	323729100	73800	73800	73800	73800	0
20	20241021	181200	323729100	73800	73800	73800	73800	0
21	20241021	181100	323729100	73800	73800	73800	73800	0
22	20241021	181000	323729100	73800	73800	73800	73800	0
23	20241021	180900	323729100	73800	73800	73800	73800	0
24	20241021	180800	323729100	73800	73800	73800	73800	0
25	20241021	180700	323729100	73800	73800	73800	73800	0
26	20241021	180600	323729100	73800	73800	73800	73800	0
27	20241021	180500	323729100	73800	73800	73800	73800	0
28	20241021	180400	323729100	73800	73800	73800	73800	0
29	20241021	180300	323729100	73800	73800	73800	73800	0
30	20241021	180200	323729100	73800	73800	73800	73800	0
31	20241021	180100	323729100	73800	73800	73800	73800	0
32	20241021	180000	323729100	73800	73800	73800	73800	576
33	20241021	175900	323729100	73800	73800	73800	73800	0
34	20241021	175800	323729100	73800	73800	73800	73800	0
35	20241021	175700	323729100	73800	73800	73800	73800	0
36	20241021	175600	323729100	73800	73800	73800	73800	0
37	20241021	175500	323729100	73800	73800	73800	73800	0
38	20241021	175400	323729100	73800	73800	73800	73800	0
39	20241021	175300	323729100	73800	73800	73800	73800	0
40	20241021	175200	323729100	73800	73800	73800	73800	0
41	20241021	175100	323729100	73800	73800	73800	73800	0
42	20241021	175000	323729100	73800	73800	73800	73800	0
43	20241021	174900	323729100	73800	73800	73800	73800	0
44	20241021	174800	323729100	73800	73800	73800	73800	0
45	20241021	174700	323729100	73800	73800	73800	73800	0
46	20241021	174600	323729100	73800	73800	73800	73800	0
47	20241021	174500	323729100	73800	73800	73800	73800	0
48	20241021	174400	323729100	73800	73800	73800	73800	0
49	20241021	174300	323729100	73800	73800	73800	73800	0
50	20241021	174200	323729100	73800	73800	73800	73800	0
51	20241021	174100	323729100	73800	73800	73800	73800	0
52	20241021	174000	323729100	73800	73800	73800	73800	0
53	20241021	173900	323729100	73800	73800	73800	73800	0
54	20241021	173800	323729100	73800	73800	73800	73800	0
55	20241021	173700	323729100	73800	73800	73800	73800	0
56	20241021	173600	323729100	73800	73800	73800	73800	0
57	20241021	173500	323729100	73800	73800	73800	73800	0
58	20241021	173400	323729100	73800	73800	73800	73800	0
59	20241021	173300	323729100	73800	73800	73800	73800	0
60	20241021	173200	323729100	73800	73800	73800	73800	0
61	20241021	173100	323729100	73800	73800	73800	73800	0
62	20241021	173000	323729100	73800	73800	73800	73800	576
63	20241021	172900	323729100	73800	73800	73800	73800	0
64	20241021	172800	323729100	73800	73800	73800	73800	0
65	20241021	172700	323729100	73800	73800	73800	73800	0
66	20241021	172600	323729100	73800	73800	73800	73800	0
67	20241021	172500	323729100	73800	73800	73800	73800	0
68	20241021	172400	323729100	73800	73800	73800	73800	0
69	20241021	172300	323729100	73800	73800	73800	73800	0
70	20241021	172200	323729100	73800	73800	73800	73800	0
71	20241021	172100	323729100	73800	73800	73800	73800	0
72	20241021	172000	323729100	73800	73800	73800	73800	0
73	20241021	171900	323729100	73800	73800	73800	73800	0
74	20241021	171800	323729100	73800	73800	73800	73800	0
75	20241021	171700	323729100	73800	73800	73800	73800	0
76	20241021	171600	323729100	73800	73800	73800	73800	0
77	20241021	171500	323729100	73800	73800	73800	73800	0
78	20241021	171400	323729100	73800	73800	73800	73800	0
79	20241021	171300	323729100	73800	73800	73800	73800	0
80	20241021	171200	323729100	73800	73800	73800	73800	0
81	20241021	171100	323729100	73800	73800	73800	73800	0
82	20241021	171000	323729100	73800	73800	73800	73800	0
83	20241021	170900	323729100	73800	73800	73800	73800	0
84	20241021	170800	323729100	73800	73800	73800	73800	0
85	20241021	170700	323729100	73800	73800	73800	73800	0
86	20241021	170600	323729100	73800	73800	73800	73800	0
87	20241021	170500	323729100	73800	73800	73800	73800	0
88	20241021	170400	323729100	73800	73800	73800	73800	0
89	20241021	170300	323729100	73800	73800	73800	73800	0
90	20241021	170200	323729100	73800	73800	73800	73800	0
91	20241021	170100	323729100	73800	73800	73800	73800	0
92	20241021	170000	323729100	73800	73800	73800	73800	576
93	20241021	165900	323729100	73800	73800	73800	73800	0
94	20241021	165800	323729100	73800	73800	73800	73800	0
95	20241021	165700	323729100	73800	73800	73800	73800	0
96	20241021	165600	323729100	73800	73800	73800	73800	0
97	20241021	165500	323729100	73800	73800	73800	73800	0
98	20241021	165400	323729100	73800	73800	73800	73800	0
99	20241021	165300	323729100	73800	73800	73800	73800	0
100	20241021	165200	323729100	73800	73800	73800	73800	0
101	20241021	165100	323729100	73800	73800	73800	73800	0
102	20241021	165000	323729100	73800	73800	73800	73800	0
103	20241021	164900	323729100	73800	73800	73800	73800	0
104	20241021	164800	323729100	73800	73800	73800	73800	0
105	20241021	164700	323729100	73800	73800	73800	73800	0
106	20241021	164600	323729100	73800	73800	73800	73800	0
107	20241021	164500	323729100	73800	73800	73800	73800	0
108	20241021	164400	323729100	73800	73800	73800	73800	0
109	20241021	164300	323729100	73800	73800	73800	73800	0
110	20241021	164200	323729100	73800	73800	73800	73800	0
111	20241021	164100	323729100	73800	73800	73800	73800	0
112	20241021	164000	323729100	73800	73800	73800	73800	0
113	20241021	163900	323729100	73800	73800	73800	73800	0
114	20241021	163800	323729100	73800	73800	73800	73800	0
115	20241021	163700	323729100	73800	73800	73800	73800	0
116	20241021	163600	323729100	73800	73800	73800	73800	0
117	20241021	163500	323729100	73800	73800	73800	73800	0
118	20241021	163400	323729100	73800	73800	73800	73800	0
119	20241021	163300	323729100	73800	73800	73800	73800	0
120	20241021	163200	323729100	73800	73800	73800	73800	0
121	20241021	163100	323729100	73800	73800	73800	73800	0
122	20241021	163000	323729100	73800	73800	73800	73800	576
123	20241021	162900	323729100	73800	73800	73800	73800	0
124	20241021	162800	323729100	73800	73800	73800	73800	0
125	20241021	162700	323729100	73800	73800	73800	73800	0
126	20241021	162600	323729100	73800	73800	73800	73800	0
127	20241021	162500	323729100	73800	73800	73800	73800	0
128	20241021	162400	323729100	73800	73800	73800	73800	0
129	20241021	162300	323729100	73800	73800	73800	73800	0
130	20241021	162200	323729100	73800	73800	73800	73800	0
131	20241021	162100	323729100	73800	73800	73800	73800	0
132	20241021	162000	323729100	73800	73800	73800	73800	0
133	20241021	161900	323729100	73800	73800	73800	73800	0
134	20241021	161800	323729100	73800	73800	73800	73800	0
135	20241021	161700	323729100	73800	73800	73800	73800	0
136	20241021	161600	323729100	73800	73800	73800	73800	0
137	20241021	161500	323729100	73800	73800	73800	73800	0
138	20241021	161400	323729100	73800	73800	73800	73800	0
139	20241021	161300	323729100	73800	73800	73800	73800	0
140	20241021	161200	323729100	73800	73800	73800	73800	0
141	20241021	161100	323729100	73800	73800	73800	73800	0
142	20241021	161000	323729100	73800	73800	73800	73800	0
143	20241021	160900	323729100	73800	73800	73800	73800	0
144	20241021	160800	323729100	73800	73800	73800	73800	0
145	20241021	160700	323729100	73800	73800	73800	73800	0
146	20241021	160600	323729100	73800	73800	73800	73800	0
147	20241021	160500	323729100	73800	73800	73800	73800	0
148	20241021	160400	323729100	73800	73800	73800	73800	0
149	20241021	160300	323729100	73800	73800	73800	73800	0
150	20241021	160200	323729100	73800	73800	73800	73800	0
151	20241021	160100	323729100	73800	73800	73800	73800	0
152	20241021	160000	323729100	73800	73800	73800	73800	576
153	20241021	155900	323729100	73800	73800	73800	73800	0
154	20241021	155800	323729100	73800	73800	73800	73800	0
155	20241021	155700	323729100	73800	73800	73800	73800	0
156	20241021	155600	323729100	73800	73800	73800	73800	0
157	20241021	155500	323729100	73800	73800	73800	73800	0
158	20241021	155400	323729100	73800	73800	73800	73800	0
159	20241021	155300	323729100	73800	73800	73800	73800	0
160	20241021	155200	323729100	73800	73800	73800	73800	0
161	20241021	155100	323729100	73800	73800	73800	73800	0
162	20241021	155000	323729100	73800	73800	73800	73800	0
163	20241021	154900	323729100	73800	73800	73800	73800	0
164	20241021	154800	323729100	73800	73800	73800	73800	0
165	20241021	154700	323729100	73800	73800	73800	73800	0
166	20241021	154600	323729100	73800	73800	73800	73800	0
167	20241021	154500	323729100	73800	73800	73800	73800	0
168	20241021	154400	323729100	73800	73800	73800	73800	0
169	20241021	154300	323729100	73800	73800	73800	73800	0
170	20241021	154200	323729100	73800	73800	73800	73800	0
171	20241021	154100	323729100	73800	73800	73800	73800	0
172	20241021	154000	323729100	73800	73800	73800	73800	0
173	20241021	153900	323729100	73800	73800	73800	73800	0
174	20241021	153800	323729100	73800	73800	73800	73800	0
175	20241021	153700	323729100	73800	73800	73800	73800	0
176	20241021	153600	323729100	73800	73800	73800	73800	0
177	20241021	153500	323729100	73800	73800	73800	73800	0
178	20241021	153400	323729100	73800	73800	73800	73800	0
179	20241021	153300	323729100	73800	73800	73800	73800	0
180	20241021	153200	323729100	73800	73800	73800	73800	0
181	20241021	153100	323729100	73800	73800	73800	73800	0
182	20241021	153000	323729100	73800	73800	73800	73800	1152
183	20241021	152900	281220300	73800	73800	73800	73800	0
184	20241021	152800	281220300	73800	73800	73800	73800	0
185	20241021	152700	281220300	73800	73800	73800	73800	0
186	20241021	152600	281220300	73800	73800	73800	73800	0
187	20241021	152500	281220300	73800	73800	73800	73800	0
188	20241021	152400	281220300	73800	73800	73800	73800	0
189	20241021	152300	281220300	73800	73800	73800	73800	0
190	20241021	152200	281220300	73800	73800	73800	73800	0
191	20241021	152100	281220300	73800	73800	73800	73800	0
192	20241021	152000	281220300	73800	73800	73800	73800	0
193	20241021	151900	281220300	73800	73900	73900	73800	12
194	20241021	151800	280333600	73800	73900	73900	73800	39
195	20241021	151700	277454200	73900	73800	73900	73800	10
196	20241021	151600	276716000	73800	73800	73800	73800	1
197	20241021	151500	276642200	73900	73900	73900	73800	10
198	20241021	151400	275903300	73800	73800	73800	73800	0
199	20241021	151300	275903300	73800	73800	73800	73800	0
200	20241021	151200	275903300	73800	73800	73800	73800	1
201	20241021	151100	275829500	73900	73900	73900	73900	1
202	20241021	151000	275755600	73800	73800	73800	73800	1
203	20241021	150900	275681800	73900	73800	73900	73800	6
204	20241021	150800	275238500	73800	73800	73800	73800	8
205	20241021	150700	274648100	73900	73900	73900	73900	1
206	20241021	150600	274574200	73900	73900	73900	73900	1
207	20241021	150500	274500300	73800	73800	73800	73800	1
208	20241021	150400	274426500	73800	73800	73800	73800	0
209	20241021	150300	274426500	73800	73800	73800	73800	0
210	20241021	150200	274426500	73800	73800	73800	73800	0
211	20241021	150100	274426500	73800	73800	73800	73800	1
212	20241021	150000	274352700	73900	73900	73900	73900	1
213	20241021	145900	274278800	73800	73800	73800	73800	38
214	20241021	145800	271474400	73800	73800	73800	73800	1
215	20241021	145700	271400600	73800	73800	73800	73800	0
216	20241021	145600	271400600	73800	73800	73800	73800	15
217	20241021	145500	270293600	73800	73800	73800	73800	0
218	20241021	145400	270293600	73800	73800	73800	73800	1
219	20241021	145300	270219800	73900	73900	73900	73900	4
220	20241021	145200	269924200	73900	73900	73900	73900	1
221	20241021	145100	269850300	73900	73900	73900	73900	7
222	20241021	145000	269333000	73800	73800	73900	73800	25
223	20241021	144900	267487900	73900	73900	73900	73900	0
224	20241021	144800	267487900	73900	73900	73900	73900	0
225	20241021	144700	267487900	73900	73800	73900	73800	17
226	20241021	144600	266233200	73900	73900	73900	73900	0
227	20241021	144500	266233200	73900	73900	73900	73900	1
228	20241021	144400	266159300	73900	73800	73900	73800	16
229	20241021	144300	264978400	73800	73800	73800	73800	1
230	20241021	144200	264904600	73800	73800	73800	73800	0
231	20241021	144100	264904600	73800	73800	73800	73800	22
232	20241021	144000	263281000	73800	73800	73800	73800	0
233	20241021	143900	263281000	73800	73800	73800	73800	1
234	20241021	143800	263207200	73800	73800	73800	73800	0
235	20241021	143700	263207200	73800	73800	73800	73800	15
236	20241021	143600	262100200	73800	73800	73800	73800	1
237	20241021	143500	262026400	73800	73800	73800	73800	0
238	20241021	143400	262026400	73800	73800	73800	73800	28
239	20241021	143300	259960000	73700	73700	73700	73700	0
240	20241021	143200	259960000	73700	73700	73700	73700	9
241	20241021	143100	259296700	73700	73700	73700	73700	15
242	20241021	143000	258191200	73700	73700	73700	73700	1
243	20241021	142900	258117500	73700	73700	73700	73700	2
244	20241021	142800	257970100	73700	73700	73700	73700	16
245	20241021	142700	256790900	73800	73800	73800	73800	0
246	20241021	142600	256790900	73800	73800	73800	73800	8
247	20241021	142500	256200500	73800	73800	73800	73800	1
248	20241021	142400	256126700	73700	73700	73700	73700	0
249	20241021	142300	256126700	73700	73700	73700	73700	0
250	20241021	142200	256126700	73700	73700	73700	73700	38
251	20241021	142100	253326100	73700	73700	73700	73700	1
252	20241021	142000	253252400	73700	73700	73700	73700	0
253	20241021	141900	253252400	73700	73700	73700	73700	24
254	20241021	141800	251483600	73700	73700	73700	73700	0
255	20241021	141700	251483600	73700	73700	73700	73700	1
256	20241021	141600	251409900	73700	73700	73700	73700	15
257	20241021	141500	250304400	73700	73700	73700	73700	0
258	20241021	141400	250304400	73700	73700	73700	73700	1
259	20241021	141300	250230700	73800	73700	73800	73700	22
260	20241021	141200	248607900	73800	73800	73800	73800	0
261	20241021	141100	248607900	73800	73800	73800	73800	0
262	20241021	141000	248607900	73800	73700	73800	73700	2
263	20241021	140900	248460400	73800	73800	73800	73800	0
264	20241021	140800	248460400	73800	73800	73800	73800	0
265	20241021	140700	248460400	73800	73800	73800	73800	16
266	20241021	140600	247279600	73800	73800	73800	73800	20
267	20241021	140500	245803600	73900	73900	73900	73900	0
268	20241021	140400	245803600	73900	73800	73900	73800	25
269	20241021	140300	243958400	73800	73800	73800	73800	1
270	20241021	140200	243884600	73800	73800	73800	73800	0
271	20241021	140100	243884600	73800	73800	73800	73800	15
272	20241021	140000	242777600	73800	73800	73800	73800	0
273	20241021	135900	242777600	73800	73800	73800	73800	1
274	20241021	135800	242703800	73800	73800	73800	73800	15
275	20241021	135700	241596800	73800	73800	73800	73800	0
276	20241021	135600	241596800	73800	73800	73800	73800	0
277	20241021	135500	241596800	73800	73800	73800	73800	24
278	20241021	135400	239825600	73800	73800	73800	73800	0
279	20241021	135300	239825600	73800	73800	73800	73800	0
280	20241021	135200	239825600	73800	73800	73800	73800	1
281	20241021	135100	239751800	73800	73700	73800	73700	16
282	20241021	135000	238572500	73700	73700	73700	73700	0
283	20241021	134900	238572500	73700	73700	73700	73700	0
284	20241021	134800	238572500	73700	73700	73700	73700	31
285	20241021	134700	236287800	73700	73700	73700	73700	0
286	20241021	134600	236287800	73700	73700	73700	73700	9
287	20241021	134500	235624500	73700	73700	73700	73700	15
288	20241021	134400	234519000	73700	73700	73700	73700	1
289	20241021	134300	234445300	73700	73700	73700	73700	0
290	20241021	134200	234445300	73700	73700	73700	73700	15
291	20241021	134100	233339800	73700	73700	73700	73700	0
292	20241021	134000	233339800	73700	73800	73800	73700	2
293	20241021	133900	233192300	73800	73800	73800	73800	1
294	20241021	133800	233118500	73700	73700	73700	73700	5
295	20241021	133700	232750000	73600	73700	73700	73600	10
296	20241021	133600	232013900	73700	73700	73700	73700	9
297	20241021	133500	231350600	73700	73700	73700	73700	0
298	20241021	133400	231350600	73700	73700	73700	73700	13
299	20241021	133300	230392500	73600	73600	73600	73600	48
300	20241021	133200	226859700	73600	73600	73600	73600	0
301	20241021	133100	226859700	73600	73600	73600	73600	0
302	20241021	133000	226859700	73600	73600	73600	73600	8
303	20241021	132900	226270900	73600	73600	73600	73600	0
304	20241021	132800	226270900	73600	73700	73700	73600	12
305	20241021	132700	225387300	73600	73600	73600	73600	16
306	20241021	132600	224209700	73600	73600	73600	73600	1
307	20241021	132500	224136100	73600	73600	73600	73600	0
308	20241021	132400	224136100	73600	73600	73600	73600	15
309	20241021	132300	223032100	73600	73600	73600	73600	0
310	20241021	132200	223032100	73600	73600	73600	73600	1
311	20241021	132100	222958500	73600	73600	73600	73600	15
312	20241021	132000	221854500	73600	73600	73600	73600	0
313	20241021	131900	221854500	73600	73600	73600	73600	8
314	20241021	131800	221265700	73600	73700	73700	73600	15
315	20241021	131700	220160300	73700	73700	73700	73700	0
316	20241021	131600	220160300	73700	73700	73700	73700	1
317	20241021	131500	220086600	73600	73600	73600	73600	0
318	20241021	131400	220086600	73600	73600	73600	73600	15
319	20241021	131300	218982600	73600	73600	73600	73600	1
320	20241021	131200	218909000	73700	73700	73700	73700	2
321	20241021	131100	218761600	73600	73600	73600	73600	15
322	20241021	131000	217657600	73600	73600	73600	73600	8
323	20241021	130900	217068800	73700	73600	73700	73600	5
324	20241021	130800	216700400	73600	73600	73600	73600	15
325	20241021	130700	215596400	73600	73600	73600	73600	1
326	20241021	130600	215522800	73600	73600	73600	73600	0
327	20241021	130500	215522800	73600	73600	73600	73600	15
328	20241021	130400	214418800	73600	73600	73600	73600	0
329	20241021	130300	214418800	73600	73600	73600	73600	1
330	20241021	130200	214345200	73500	73500	73500	73500	15
331	20241021	130100	213242700	73500	73500	73500	73500	10
332	20241021	130000	212507700	73500	73500	73500	73500	0
333	20241021	125900	212507700	73500	73500	73500	73500	26
334	20241021	125800	210596700	73500	73500	73500	73500	0
335	20241021	125700	210596700	73500	73500	73500	73500	0
336	20241021	125600	210596700	73500	73500	73500	73500	16
337	20241021	125500	209420700	73500	73500	73500	73500	0
338	20241021	125400	209420700	73500	73500	73500	73500	0
339	20241021	125300	209420700	73500	73500	73500	73500	31
340	20241021	125200	207142200	73500	73500	73500	73500	8
341	20241021	125100	206554200	73500	73500	73500	73500	0
342	20241021	125000	206554200	73500	73600	73600	73500	6
343	20241021	124900	206112800	73600	73600	73600	73600	1
344	20241021	124800	206039200	73600	73600	73600	73600	0
345	20241021	124700	206039200	73600	73600	73600	73600	21
346	20241021	124600	204493600	73600	73600	73600	73600	0
347	20241021	124500	204493600	73600	73600	73600	73600	1
348	20241021	124400	204420000	73700	73700	73700	73700	0
349	20241021	124300	204420000	73700	73600	73700	73600	8
350	20241021	124200	203831100	73700	73600	73700	73600	9
351	20241021	124100	203167900	73600	73600	73600	73600	15
352	20241021	124000	202063900	73600	73600	73600	73600	0
353	20241021	123900	202063900	73600	73600	73600	73600	0
354	20241021	123800	202063900	73600	73600	73600	73600	1
355	20241021	123700	201990300	73700	73700	73700	73700	1
356	20241021	123600	201916600	73600	73600	73600	73600	0
357	20241021	123500	201916600	73600	73600	73600	73600	0
358	20241021	123400	201916600	73600	73600	73600	73600	16
359	20241021	123300	200739000	73600	73600	73600	73600	8
360	20241021	123200	200150200	73600	73600	73600	73600	0
361	20241021	123100	200150200	73600	73600	73600	73600	31
362	20241021	123000	197868600	73600	73600	73600	73600	0
363	20241021	122900	197868600	73600	73600	73600	73600	0
364	20241021	122800	197868600	73600	73600	73600	73600	27
365	20241021	122700	195881400	73600	73600	73600	73600	1
366	20241021	122600	195807800	73600	73600	73600	73600	0
367	20241021	122500	195807800	73600	73600	73600	73600	15
368	20241021	122400	194703800	73600	73600	73600	73600	8
369	20241021	122300	194115000	73600	73600	73600	73600	2
370	20241021	122200	193967800	73700	73700	73700	73600	18
371	20241021	122100	192642700	73600	73600	73600	73600	0
372	20241021	122000	192642700	73600	73600	73600	73600	2
373	20241021	121900	192495500	73700	73700	73700	73700	0
374	20241021	121800	192495500	73700	73700	73700	73700	0
375	20241021	121700	192495500	73700	73700	73700	73700	1
376	20241021	121600	192421800	73600	73600	73600	73600	15
377	20241021	121500	191317800	73600	73600	73600	73600	11
378	20241021	121400	190508200	73800	73800	73800	73800	0
379	20241021	121300	190508200	73800	73800	73800	73800	11
380	20241021	121200	189696400	73900	73900	73900	73900	26
381	20241021	121100	187775000	73900	73900	73900	73900	0
382	20241021	121000	187775000	73900	73900	73900	73900	15
383	20241021	120900	186666500	73900	73900	73900	73900	0
384	20241021	120800	186666500	73900	73900	73900	73900	0
385	20241021	120700	186666500	73900	73900	73900	73900	15
386	20241021	120600	185558000	73900	74000	74100	73900	12
387	20241021	120500	184670400	73900	73900	73900	73900	1
388	20241021	120400	184596500	73900	73900	73900	73900	75
389	20241021	120300	179054000	73900	73900	73900	73900	0
390	20241021	120200	179054000	73900	73900	73900	73900	0
391	20241021	120100	179054000	73900	73900	73900	73900	29
392	20241021	120000	176910900	73900	73900	73900	73900	0
393	20241021	115900	176910900	73900	73900	73900	73900	0
394	20241021	115800	176910900	73900	73900	73900	73900	16
395	20241021	115700	175728500	73900	73900	73900	73900	8
396	20241021	115600	175137300	74000	74000	74000	74000	0
397	20241021	115500	175137300	74000	73900	74000	73900	17
398	20241021	115400	173880900	73900	73900	73900	73900	1
399	20241021	115300	173807000	74000	74000	74000	74000	0
400	20241021	115200	173807000	74000	74000	74000	74000	0
401	20241021	115100	173807000	74000	74000	74000	74000	4
402	20241021	115000	173511000	73900	73900	73900	73900	1
403	20241021	114900	173437100	73900	73900	73900	73900	0
404	20241021	114800	173437100	73900	73900	73900	73900	123
405	20241021	114700	164347400	73900	73900	73900	73900	1
406	20241021	114600	164273500	73900	73900	73900	73900	4
407	20241021	114500	163977900	73900	73900	73900	73900	15
408	20241021	114400	162869400	73900	73900	73900	73900	0
409	20241021	114300	162869400	73900	73900	73900	73900	1
410	20241021	114200	162795500	73900	73900	73900	73900	30
411	20241021	114100	160578500	73900	73900	73900	73900	0
412	20241021	114000	160578500	73900	73900	73900	73900	0
413	20241021	113900	160578500	73900	73900	73900	73900	24
414	20241021	113800	158804900	74000	74000	74000	74000	0
415	20241021	113700	158804900	74000	74000	74000	74000	1
416	20241021	113600	158730900	73900	73900	73900	73900	31
417	20241021	113500	156440000	74100	74100	74100	74100	0
418	20241021	113400	156440000	74100	74100	74100	74100	0
419	20241021	113300	156440000	74100	74100	74100	74100	0
420	20241021	113200	156440000	74100	74100	74100	74100	0
421	20241021	113100	156440000	74100	74100	74100	74100	0
422	20241021	113000	156440000	74100	73900	74100	73900	26
423	20241021	112900	154518100	74100	74100	74100	74100	0
424	20241021	112800	154518100	74100	74100	74100	74100	0
425	20241021	112700	154518100	74100	74000	74100	74000	12
426	20241021	112600	153629000	74000	74000	74000	74000	0
427	20241021	112500	153629000	74000	74000	74000	74000	14
428	20241021	112400	152593000	73900	73900	73900	73900	16
429	20241021	112300	151410600	74000	74000	74000	74000	0
430	20241021	112200	151410600	74000	74000	74000	74000	3
431	20241021	112100	151188600	73900	73900	73900	73900	24
432	20241021	112000	149415000	73900	73900	73900	73900	0
433	20241021	111900	149415000	73900	73900	73900	73900	0
434	20241021	111800	149415000	73900	73900	73900	73900	15
435	20241021	111700	148306500	73900	73900	73900	73900	1
436	20241021	111600	148232600	73900	73900	73900	73900	20
437	20241021	111500	146754600	73900	73900	73900	73900	15
438	20241021	111400	145646100	74100	74000	74100	74000	20
439	20241021	111300	144164200	73900	73900	73900	73900	1
440	20241021	111200	144090300	73900	73900	73900	73900	8
441	20241021	111100	143499100	73900	73900	73900	73900	15
442	20241021	111000	142390600	73900	73900	73900	73900	1
443	20241021	110900	142316700	74000	74000	74000	74000	3
444	20241021	110800	142094700	74100	74100	74100	74100	1
445	20241021	110700	142020600	74000	73900	74000	73900	2
446	20241021	110600	141872700	74200	74200	74200	74200	0
447	20241021	110500	141872700	74200	74100	74200	74100	3
448	20241021	110400	141650300	74000	74000	74000	74000	0
449	20241021	110300	141650300	74000	74000	74000	74000	37
450	20241021	110200	138912300	74000	74000	74000	74000	16
451	20241021	110100	137728300	74000	74000	74000	74000	289
452	20241021	110000	116342300	73900	73900	73900	73900	21
453	20241021	105900	114790400	73800	73600	73800	73600	99
454	20241021	105800	107500400	73600	73600	73600	73600	14
455	20241021	105700	106470000	73600	73600	73600	73600	2
456	20241021	105600	106322800	73600	73600	73600	73600	0
457	20241021	105500	106322800	73600	73500	73600	73500	2
458	20241021	105400	106175700	73500	73500	73500	73500	43
459	20241021	105300	103015200	73600	73700	73700	73600	55
460	20241021	105200	98967100	73600	73600	73600	73600	0
461	20241021	105100	98967100	73600	73600	73600	73600	51
462	20241021	105000	95213500	73600	73600	73600	73600	0
463	20241021	104900	95213500	73600	73600	73600	73600	5
464	20241021	104800	94845500	73500	73500	73500	73500	1
465	20241021	104700	94772000	73600	73600	73600	73600	0
466	20241021	104600	94772000	73600	73600	73600	73600	0
467	20241021	104500	94772000	73600	73600	73600	73600	15
468	20241021	104400	93668000	73500	73500	73500	73500	16
469	20241021	104300	92492000	73600	73600	73600	73600	5
470	20241021	104200	92124000	73500	73500	73500	73500	0
471	20241021	104100	92124000	73500	73500	73500	73500	15
472	20241021	104000	91021500	73500	73500	73500	73500	10
473	20241021	103900	90286500	73500	73500	73500	73500	5
474	20241021	103800	89919000	73500	73600	73600	73500	136
475	20241021	103700	79911100	73600	73600	73600	73600	21
476	20241021	103600	78365500	73600	73600	73600	73600	64
477	20241021	103500	73655100	73600	73600	73600	73600	15
478	20241021	103400	72551100	73700	73700	73700	73700	2
479	20241021	103300	72403700	73700	73600	73700	73600	2
480	20241021	103200	72256400	73600	73600	73600	73600	15
481	20241021	103100	71152400	73600	73600	73600	73600	0
482	20241021	103000	71152400	73600	73600	73600	73600	0
483	20241021	102900	71152400	73600	73600	73600	73600	0
484	20241021	102800	71152400	73600	73600	73600	73600	30
485	20241021	102700	68944400	73600	73600	73700	73600	3
486	20241021	102600	68723500	73600	73600	73600	73600	0
487	20241021	102500	68723500	73600	73600	73600	73600	6
488	20241021	102400	68281900	73800	73800	73800	73800	0
489	20241021	102300	68281900	73800	73800	73800	73800	1
490	20241021	102200	68208100	73700	73700	73700	73700	27
491	20241021	102100	66218200	73800	73800	73800	73800	0
492	20241021	102000	66218200	73800	73800	73800	73800	0
493	20241021	101900	66218200	73800	73800	73800	73800	0
494	20241021	101800	66218200	73800	73700	73800	73700	11
495	20241021	101700	65406500	73800	73800	73800	73800	0
496	20241021	101600	65406500	73800	73800	73800	73800	1
497	20241021	101500	65332700	73700	73700	73700	73700	0
498	20241021	101400	65332700	73700	73600	73700	73600	39
499	20241021	101300	62462200	73500	73500	73500	73500	15
500	20241021	101200	61359700	73500	73500	73500	73500	0
501	20241021	101100	61359700	73500	73500	73500	73500	1
502	20241021	101000	61286200	73600	73600	73600	73600	0
503	20241021	100900	61286200	73600	73600	73600	73600	0
504	20241021	100800	61286200	73600	73600	73600	73600	20
505	20241021	100700	59814200	73600	73500	73600	73500	17
506	20241021	100600	58564600	73500	73500	73500	73500	0
507	20241021	100500	58564600	73500	73500	73500	73500	0
508	20241021	100400	58564600	73500	73500	73500	73500	26
509	20241021	100300	56653600	73500	73500	73500	73500	0
510	20241021	100200	56653600	73500	73500	73500	73500	0
511	20241021	100100	56653600	73500	73500	73500	73500	15
512	20241021	100000	55551100	73500	73600	73600	73500	2
513	20241021	095900	55404000	73500	73500	73500	73500	0
514	20241021	095800	55404000	73500	73500	73500	73500	15
515	20241021	095700	54301500	73500	73500	73500	73500	15
516	20241021	095600	53199000	73400	73400	73400	73400	1
517	20241021	095500	53125600	73400	73500	73500	73400	48
518	20241021	095400	49599100	73500	73500	73500	73500	0
519	20241021	095300	49599100	73500	73500	73500	73500	1
520	20241021	095200	49525600	73600	73600	73600	73600	0
521	20241021	095100	49525600	73600	73600	73600	73600	10
522	20241021	095000	48789600	73500	73600	73600	73500	2
523	20241021	094900	48642500	73600	73500	73600	73500	3
524	20241021	094800	48421800	73500	73500	73500	73500	0
525	20241021	094700	48421800	73500	73500	73500	73500	0
526	20241021	094600	48421800	73500	73500	73500	73500	1
527	20241021	094500	48348300	73500	73500	73500	73500	1
528	20241021	094400	48274800	73500	73500	73500	73500	0
529	20241021	094300	48274800	73500	73500	73500	73500	0
530	20241021	094200	48274800	73500	73500	73500	73500	1
531	20241021	094100	48201300	73600	73600	73600	73600	0
532	20241021	094000	48201300	73600	73600	73600	73600	1
533	20241021	093900	48127700	73600	73600	73600	73600	1
534	20241021	093800	48054100	73500	73500	73500	73500	1
535	20241021	093700	47980600	73500	73500	73500	73500	16
536	20241021	093600	46804600	73400	73400	73400	73400	22
537	20241021	093500	45189800	73500	73500	73500	73500	0
538	20241021	093400	45189800	73500	73500	73500	73500	19
539	20241021	093300	43793300	73500	73500	73500	73500	2
540	20241021	093200	43646300	73500	73500	73500	73500	0
541	20241021	093100	43646300	73500	73500	73500	73500	1
542	20241021	093000	43572800	73400	73600	73600	73400	128
543	20241021	092900	34165600	73600	73600	73600	73600	7
544	20241021	092800	33650400	73600	73700	73700	73600	15
545	20241021	092700	32545400	73700	73700	73700	73700	1
546	20241021	092600	32471700	73800	73800	73800	73800	1
547	20241021	092500	32397900	73800	73800	73800	73800	2
548	20241021	092400	32250300	73700	73700	73700	73700	1
549	20241021	092300	32176600	73700	73700	73700	73700	0
550	20241021	092200	32176600	73700	73700	73700	73700	0
551	20241021	092100	32176600	73700	73700	73700	73700	0
552	20241021	092000	32176600	73700	73700	73700	73700	1
553	20241021	091900	32102900	73700	73700	73700	73700	2
554	20241021	091800	31955500	73800	73800	73800	73800	1
555	20241021	091700	31881700	73800	73800	73800	73800	0
556	20241021	091600	31881700	73800	73700	73800	73700	25
557	20241021	091500	30037200	73700	73700	73700	73700	45
558	20241021	091400	26720700	73700	73700	73700	73700	0
559	20241021	091300	26720700	73700	73700	73700	73700	0
560	20241021	091200	26720700	73700	73700	73700	73700	28
561	20241021	091100	24657100	73800	73800	73800	73800	0
562	20241021	091000	24657100	73800	73900	73900	73800	265
563	20241021	090900	5100000	74000	74000	74000	74000	0
564	20241021	090800	5100000	74000	74000	74000	74000	0
565	20241021	090700	5100000	74000	74000	74000	74000	1
566	20241021	090600	5026000	74100	74100	74100	74000	16
567	20241021	090500	3841400	74000	74000	74000	74000	3
568	20241021	090400	3619400	74000	74000	74000	74000	1
569	20241021	090300	3545400	74100	74100	74100	74100	1
570	20241021	090200	3471300	74300	74300	74300	74300	0
571	20241021	090100	3471300	74300	74300	74300	74300	0
572	20241021	090000	3471300	74300	73800	74300	73800	47