KissMeData/093320/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200400	917305900	79600	79600	79600	79600	204
3	20241016	200300	917305900	79600	79600	79600	79600	0
4	20241016	200200	917305900	79600	79600	79600	79600	0
5	20241016	200100	917305900	79600	79600	79600	79600	0
6	20241016	200000	917305900	79600	79600	79600	79600	0
7	20241016	195900	917305900	79600	79600	79600	79600	0
8	20241016	195800	917305900	79600	79600	79600	79600	0
9	20241016	195700	917305900	79600	79600	79600	79600	0
10	20241016	195600	917305900	79600	79600	79600	79600	0
11	20241016	195500	917305900	79600	79600	79600	79600	0
12	20241016	195400	917305900	79600	79600	79600	79600	0
13	20241016	195300	917305900	79600	79600	79600	79600	0
14	20241016	195200	917305900	79600	79600	79600	79600	0
15	20241016	195100	917305900	79600	79600	79600	79600	0
16	20241016	195000	917305900	79600	79600	79600	79600	0
17	20241016	194900	917305900	79600	79600	79600	79600	0
18	20241016	194800	917305900	79600	79600	79600	79600	0
19	20241016	194700	917305900	79600	79600	79600	79600	0
20	20241016	194600	917305900	79600	79600	79600	79600	0
21	20241016	194500	917305900	79600	79600	79600	79600	0
22	20241016	194400	917305900	79600	79600	79600	79600	0
23	20241016	194300	917305900	79600	79600	79600	79600	0
24	20241016	194200	917305900	79600	79600	79600	79600	0
25	20241016	194100	917305900	79600	79600	79600	79600	0
26	20241016	194000	917305900	79600	79600	79600	79600	0
27	20241016	193900	917305900	79600	79600	79600	79600	0
28	20241016	193800	917305900	79600	79600	79600	79600	0
29	20241016	193700	917305900	79600	79600	79600	79600	0
30	20241016	193600	917305900	79600	79600	79600	79600	0
31	20241016	193500	917305900	79600	79600	79600	79600	0
32	20241016	193400	917305900	79600	79600	79600	79600	204
33	20241016	193300	917305900	79600	79600	79600	79600	0
34	20241016	193200	917305900	79600	79600	79600	79600	0
35	20241016	193100	917305900	79600	79600	79600	79600	0
36	20241016	193000	917305900	79600	79600	79600	79600	0
37	20241016	192900	917305900	79600	79600	79600	79600	0
38	20241016	192800	917305900	79600	79600	79600	79600	0
39	20241016	192700	917305900	79600	79600	79600	79600	0
40	20241016	192600	917305900	79600	79600	79600	79600	0
41	20241016	192500	917305900	79600	79600	79600	79600	0
42	20241016	192400	917305900	79600	79600	79600	79600	0
43	20241016	192300	917305900	79600	79600	79600	79600	0
44	20241016	192200	917305900	79600	79600	79600	79600	0
45	20241016	192100	917305900	79600	79600	79600	79600	0
46	20241016	192000	917305900	79600	79600	79600	79600	0
47	20241016	191900	917305900	79600	79600	79600	79600	0
48	20241016	191800	917305900	79600	79600	79600	79600	0
49	20241016	191700	917305900	79600	79600	79600	79600	0
50	20241016	191600	917305900	79600	79600	79600	79600	0
51	20241016	191500	917305900	79600	79600	79600	79600	0
52	20241016	191400	917305900	79600	79600	79600	79600	0
53	20241016	191300	917305900	79600	79600	79600	79600	0
54	20241016	191200	917305900	79600	79600	79600	79600	0
55	20241016	191100	917305900	79600	79600	79600	79600	0
56	20241016	191000	917305900	79600	79600	79600	79600	0
57	20241016	190900	917305900	79600	79600	79600	79600	0
58	20241016	190800	917305900	79600	79600	79600	79600	0
59	20241016	190700	917305900	79600	79600	79600	79600	0
60	20241016	190600	917305900	79600	79600	79600	79600	0
61	20241016	190500	917305900	79600	79600	79600	79600	0
62	20241016	190400	917305900	79600	79600	79600	79600	204
63	20241016	190300	917305900	79600	79600	79600	79600	0
64	20241016	190200	917305900	79600	79600	79600	79600	0
65	20241016	190100	917305900	79600	79600	79600	79600	0
66	20241016	190000	917305900	79600	79600	79600	79600	0
67	20241016	185900	917305900	79600	79600	79600	79600	0
68	20241016	185800	917305900	79600	79600	79600	79600	0
69	20241016	185700	917305900	79600	79600	79600	79600	0
70	20241016	185600	917305900	79600	79600	79600	79600	0
71	20241016	185500	917305900	79600	79600	79600	79600	0
72	20241016	185400	917305900	79600	79600	79600	79600	0
73	20241016	185300	917305900	79600	79600	79600	79600	0
74	20241016	185200	917305900	79600	79600	79600	79600	0
75	20241016	185100	917305900	79600	79600	79600	79600	0
76	20241016	185000	917305900	79600	79600	79600	79600	0
77	20241016	184900	917305900	79600	79600	79600	79600	0
78	20241016	184800	917305900	79600	79600	79600	79600	0
79	20241016	184700	917305900	79600	79600	79600	79600	0
80	20241016	184600	917305900	79600	79600	79600	79600	0
81	20241016	184500	917305900	79600	79600	79600	79600	0
82	20241016	184400	917305900	79600	79600	79600	79600	0
83	20241016	184300	917305900	79600	79600	79600	79600	0
84	20241016	184200	917305900	79600	79600	79600	79600	0
85	20241016	184100	917305900	79600	79600	79600	79600	0
86	20241016	184000	917305900	79600	79600	79600	79600	0
87	20241016	183900	917305900	79600	79600	79600	79600	0
88	20241016	183800	917305900	79600	79600	79600	79600	0
89	20241016	183700	917305900	79600	79600	79600	79600	0
90	20241016	183600	917305900	79600	79600	79600	79600	0
91	20241016	183500	917305900	79600	79600	79600	79600	0
92	20241016	183400	917305900	79600	79600	79600	79600	204
93	20241016	183300	917305900	79600	79600	79600	79600	0
94	20241016	183200	917305900	79600	79600	79600	79600	0
95	20241016	183100	917305900	79600	79600	79600	79600	0
96	20241016	183000	917305900	79600	79600	79600	79600	0
97	20241016	182900	917305900	79600	79600	79600	79600	0
98	20241016	182800	917305900	79600	79600	79600	79600	0
99	20241016	182700	917305900	79600	79600	79600	79600	0
100	20241016	182600	917305900	79600	79600	79600	79600	0
101	20241016	182500	917305900	79600	79600	79600	79600	0
102	20241016	182400	917305900	79600	79600	79600	79600	0
103	20241016	182300	917305900	79600	79600	79600	79600	0
104	20241016	182200	917305900	79600	79600	79600	79600	0
105	20241016	182100	917305900	79600	79600	79600	79600	0
106	20241016	182000	917305900	79600	79600	79600	79600	0
107	20241016	181900	917305900	79600	79600	79600	79600	0
108	20241016	181800	917305900	79600	79600	79600	79600	0
109	20241016	181700	917305900	79600	79600	79600	79600	0
110	20241016	181600	917305900	79600	79600	79600	79600	0
111	20241016	181500	917305900	79600	79600	79600	79600	0
112	20241016	181400	917305900	79600	79600	79600	79600	0
113	20241016	181300	917305900	79600	79600	79600	79600	0
114	20241016	181200	917305900	79600	79600	79600	79600	0
115	20241016	181100	917305900	79600	79600	79600	79600	0
116	20241016	181000	917305900	79600	79600	79600	79600	0
117	20241016	180900	917305900	79600	79600	79600	79600	0
118	20241016	180800	917305900	79600	79600	79600	79600	0
119	20241016	180700	917305900	79600	79600	79600	79600	0
120	20241016	180600	917305900	79600	79600	79600	79600	0
121	20241016	180500	917305900	79600	79600	79600	79600	0
122	20241016	180400	917305900	79600	79600	79600	79600	204
123	20241016	180300	917305900	79600	79600	79600	79600	0
124	20241016	180200	917305900	79600	79600	79600	79600	0
125	20241016	180100	917305900	79600	79600	79600	79600	0
126	20241016	180000	917305900	79600	79600	79600	79600	0
127	20241016	175900	917305900	79600	79600	79600	79600	0
128	20241016	175800	917305900	79600	79600	79600	79600	0
129	20241016	175700	917305900	79600	79600	79600	79600	0
130	20241016	175600	917305900	79600	79600	79600	79600	0
131	20241016	175500	917305900	79600	79600	79600	79600	0
132	20241016	175400	917305900	79600	79600	79600	79600	0
133	20241016	175300	917305900	79600	79600	79600	79600	0
134	20241016	175200	917305900	79600	79600	79600	79600	0
135	20241016	175100	917305900	79600	79600	79600	79600	0
136	20241016	175000	917305900	79600	79600	79600	79600	0
137	20241016	174900	917305900	79600	79600	79600	79600	0
138	20241016	174800	917305900	79600	79600	79600	79600	0
139	20241016	174700	917305900	79600	79600	79600	79600	0
140	20241016	174600	917305900	79600	79600	79600	79600	0
141	20241016	174500	917305900	79600	79600	79600	79600	0
142	20241016	174400	917305900	79600	79600	79600	79600	0
143	20241016	174300	917305900	79600	79600	79600	79600	0
144	20241016	174200	917305900	79600	79600	79600	79600	0
145	20241016	174100	917305900	79600	79600	79600	79600	0
146	20241016	174000	917305900	79600	79600	79600	79600	0
147	20241016	173900	917305900	79600	79600	79600	79600	0
148	20241016	173800	917305900	79600	79600	79600	79600	0
149	20241016	173700	917305900	79600	79600	79600	79600	0
150	20241016	173600	917305900	79600	79600	79600	79600	0
151	20241016	173500	917305900	79600	79600	79600	79600	0
152	20241016	173400	917305900	79600	79600	79600	79600	204
153	20241016	173300	917305900	79600	79600	79600	79600	0
154	20241016	173200	917305900	79600	79600	79600	79600	0
155	20241016	173100	917305900	79600	79600	79600	79600	0
156	20241016	173000	917305900	79600	79600	79600	79600	0
157	20241016	172900	917305900	79600	79600	79600	79600	0
158	20241016	172800	917305900	79600	79600	79600	79600	0
159	20241016	172700	917305900	79600	79600	79600	79600	0
160	20241016	172600	917305900	79600	79600	79600	79600	0
161	20241016	172500	917305900	79600	79600	79600	79600	0
162	20241016	172400	917305900	79600	79600	79600	79600	0
163	20241016	172300	917305900	79600	79600	79600	79600	0
164	20241016	172200	917305900	79600	79600	79600	79600	0
165	20241016	172100	917305900	79600	79600	79600	79600	0
166	20241016	172000	917305900	79600	79600	79600	79600	0
167	20241016	171900	917305900	79600	79600	79600	79600	0
168	20241016	171800	917305900	79600	79600	79600	79600	0
169	20241016	171700	917305900	79600	79600	79600	79600	0
170	20241016	171600	917305900	79600	79600	79600	79600	0
171	20241016	171500	917305900	79600	79600	79600	79600	0
172	20241016	171400	917305900	79600	79600	79600	79600	0
173	20241016	171300	917305900	79600	79600	79600	79600	0
174	20241016	171200	917305900	79600	79600	79600	79600	0
175	20241016	171100	917305900	79600	79600	79600	79600	0
176	20241016	171000	917305900	79600	79600	79600	79600	0
177	20241016	170900	917305900	79600	79600	79600	79600	0
178	20241016	170800	917305900	79600	79600	79600	79600	0
179	20241016	170700	917305900	79600	79600	79600	79600	0
180	20241016	170600	917305900	79600	79600	79600	79600	0
181	20241016	170500	917305900	79600	79600	79600	79600	0
182	20241016	170400	917305900	79600	79600	79600	79600	204
183	20241016	170300	917305900	79600	79600	79600	79600	0
184	20241016	170200	917305900	79600	79600	79600	79600	0
185	20241016	170100	917305900	79600	79600	79600	79600	0
186	20241016	170000	917305900	79600	79600	79600	79600	0
187	20241016	165900	917305900	79600	79600	79600	79600	0
188	20241016	165800	917305900	79600	79600	79600	79600	0
189	20241016	165700	917305900	79600	79600	79600	79600	0
190	20241016	165600	917305900	79600	79600	79600	79600	0
191	20241016	165500	917305900	79600	79600	79600	79600	0
192	20241016	165400	917305900	79600	79600	79600	79600	0
193	20241016	165300	917305900	79600	79600	79600	79600	0
194	20241016	165200	917305900	79600	79600	79600	79600	0
195	20241016	165100	917305900	79600	79600	79600	79600	0
196	20241016	165000	917305900	79600	79600	79600	79600	0
197	20241016	164900	917305900	79600	79600	79600	79600	0
198	20241016	164800	917305900	79600	79600	79600	79600	0
199	20241016	164700	917305900	79600	79600	79600	79600	0
200	20241016	164600	917305900	79600	79600	79600	79600	0
201	20241016	164500	917305900	79600	79600	79600	79600	0
202	20241016	164400	917305900	79600	79600	79600	79600	0
203	20241016	164300	917305900	79600	79600	79600	79600	0
204	20241016	164200	917305900	79600	79600	79600	79600	0
205	20241016	164100	917305900	79600	79600	79600	79600	0
206	20241016	164000	917305900	79600	79600	79600	79600	0
207	20241016	163900	917305900	79600	79600	79600	79600	0
208	20241016	163800	917305900	79600	79600	79600	79600	0
209	20241016	163700	917305900	79600	79600	79600	79600	0
210	20241016	163600	917305900	79600	79600	79600	79600	0
211	20241016	163500	917305900	79600	79600	79600	79600	0
212	20241016	163400	917305900	79600	79600	79600	79600	204
213	20241016	163300	917305900	79600	79600	79600	79600	0
214	20241016	163200	917305900	79600	79600	79600	79600	0
215	20241016	163100	917305900	79600	79600	79600	79600	0
216	20241016	163000	917305900	79600	79600	79600	79600	0
217	20241016	162900	917305900	79600	79600	79600	79600	0
218	20241016	162800	917305900	79600	79600	79600	79600	0
219	20241016	162700	917305900	79600	79600	79600	79600	0
220	20241016	162600	917305900	79600	79600	79600	79600	0
221	20241016	162500	917305900	79600	79600	79600	79600	0
222	20241016	162400	917305900	79600	79600	79600	79600	0
223	20241016	162300	917305900	79600	79600	79600	79600	0
224	20241016	162200	917305900	79600	79600	79600	79600	0
225	20241016	162100	917305900	79600	79600	79600	79600	0
226	20241016	162000	917305900	79600	79600	79600	79600	0
227	20241016	161900	917305900	79600	79600	79600	79600	0
228	20241016	161800	917305900	79600	79600	79600	79600	0
229	20241016	161700	917305900	79600	79600	79600	79600	0
230	20241016	161600	917305900	79600	79600	79600	79600	0
231	20241016	161500	917305900	79600	79600	79600	79600	0
232	20241016	161400	917305900	79600	79600	79600	79600	0
233	20241016	161300	917305900	79600	79600	79600	79600	0
234	20241016	161200	917305900	79600	79600	79600	79600	0
235	20241016	161100	917305900	79600	79600	79600	79600	0
236	20241016	161000	917305900	79600	79600	79600	79600	0
237	20241016	160900	917305900	79600	79600	79600	79600	0
238	20241016	160800	917305900	79600	79600	79600	79600	0
239	20241016	160700	917305900	79600	79600	79600	79600	0
240	20241016	160600	917305900	79600	79600	79600	79600	0
241	20241016	160500	917305900	79600	79600	79600	79600	0
242	20241016	160400	917305900	79600	79600	79600	79600	204
243	20241016	160300	917305900	79600	79600	79600	79600	0
244	20241016	160200	917305900	79600	79600	79600	79600	0
245	20241016	160100	917305900	79600	79600	79600	79600	0
246	20241016	160000	917305900	79600	79600	79600	79600	0
247	20241016	155900	917305900	79600	79600	79600	79600	0
248	20241016	155800	917305900	79600	79600	79600	79600	0
249	20241016	155700	917305900	79600	79600	79600	79600	0
250	20241016	155600	917305900	79600	79600	79600	79600	0
251	20241016	155500	917305900	79600	79600	79600	79600	0
252	20241016	155400	917305900	79600	79600	79600	79600	0
253	20241016	155300	917305900	79600	79600	79600	79600	0
254	20241016	155200	917305900	79600	79600	79600	79600	0
255	20241016	155100	917305900	79600	79600	79600	79600	0
256	20241016	155000	917305900	79600	79600	79600	79600	0
257	20241016	154900	917305900	79600	79600	79600	79600	0
258	20241016	154800	917305900	79600	79600	79600	79600	0
259	20241016	154700	917305900	79600	79600	79600	79600	0
260	20241016	154600	917305900	79600	79600	79600	79600	0
261	20241016	154500	917305900	79600	79600	79600	79600	0
262	20241016	154400	917305900	79600	79600	79600	79600	0
263	20241016	154300	917305900	79600	79600	79600	79600	0
264	20241016	154200	917305900	79600	79600	79600	79600	0
265	20241016	154100	917305900	79600	79600	79600	79600	0
266	20241016	154000	917305900	79600	79600	79600	79600	0
267	20241016	153900	917305900	79600	79600	79600	79600	0
268	20241016	153800	917305900	79600	79600	79600	79600	0
269	20241016	153700	917305900	79600	79600	79600	79600	0
270	20241016	153600	917305900	79600	79600	79600	79600	0
271	20241016	153500	917305900	79600	79600	79600	79600	0
272	20241016	153400	917305900	79600	79600	79600	79600	204
273	20241016	153300	917305900	79600	79600	79600	79600	0
274	20241016	153200	917305900	79600	79600	79600	79600	0
275	20241016	153100	917305900	79600	79600	79600	79600	0
276	20241016	153000	917305900	79600	79600	79600	79600	204
277	20241016	152900	901067500	79600	79600	79600	79600	0
278	20241016	152800	901067500	79600	79600	79600	79600	0
279	20241016	152700	901067500	79600	79600	79600	79600	0
280	20241016	152600	901067500	79600	79600	79600	79600	0
281	20241016	152500	901067500	79600	79600	79600	79600	0
282	20241016	152400	901067500	79600	79600	79600	79600	0
283	20241016	152300	901067500	79600	79600	79600	79600	0
284	20241016	152200	901067500	79600	79600	79600	79600	0
285	20241016	152100	901067500	79600	79600	79600	79600	0
286	20241016	152000	901067500	79600	79600	79600	79600	0
287	20241016	151900	901067500	79600	79700	79700	79600	25
288	20241016	151800	899077200	79700	79700	80000	79700	18
289	20241016	151700	897640700	79700	79500	79800	79500	40
290	20241016	151600	894454500	79500	79700	79700	79500	104
291	20241016	151500	886176300	79700	79700	79700	79700	33
292	20241016	151400	883546200	79700	79700	79700	79700	16
293	20241016	151300	882271000	79700	79600	79700	79600	62
294	20241016	151200	877332500	79700	79700	79700	79700	24
295	20241016	151100	875419700	79700	79600	79700	79600	22
296	20241016	151000	873667300	79700	79700	79700	79700	32
297	20241016	150900	871116900	79700	79700	79700	79700	51
298	20241016	150800	867052200	79700	79700	79700	79700	40
299	20241016	150700	863864200	79700	79700	79700	79700	54
300	20241016	150600	859560400	79700	79700	79700	79700	205
301	20241016	150500	843221900	79800	79800	79800	79800	0
302	20241016	150400	843221900	79800	79900	79900	79800	41
303	20241016	150300	839948900	79900	79800	79900	79800	48
304	20241016	150200	836115300	79900	79900	79900	79900	0
305	20241016	150100	836115300	79900	79800	79900	79800	64
306	20241016	150000	831006900	79800	79800	79800	79800	13
307	20241016	145900	829969500	79700	79600	79700	79600	35
308	20241016	145800	827182900	79600	79700	79800	79600	40
309	20241016	145700	823996600	79700	79600	79700	79600	18
310	20241016	145600	822563500	79700	79700	79700	79700	16
311	20241016	145500	821288300	79800	79700	79800	79700	7
312	20241016	145400	820729800	79800	79800	79800	79800	8
313	20241016	145300	820091400	79700	79800	79800	79700	31
314	20241016	145200	817618200	79700	79700	79700	79700	12
315	20241016	145100	816661800	79800	79700	79800	79700	4
316	20241016	145000	816342900	79800	79800	79800	79700	11
317	20241016	144900	815465500	79700	79700	79700	79700	7
318	20241016	144800	814907600	79800	79700	79800	79700	20
319	20241016	144700	813312200	79800	79700	79800	79700	18
320	20241016	144600	811876900	79800	79800	79800	79800	0
321	20241016	144500	811876900	79800	79700	79800	79700	6
322	20241016	144400	811398600	79800	79800	79800	79800	1
323	20241016	144300	811318800	79800	79800	79800	79800	0
324	20241016	144200	811318800	79800	79700	79800	79700	19
325	20241016	144100	809804300	79800	79900	79900	79800	20
326	20241016	144000	808208200	79800	79700	79800	79700	167
327	20241016	143900	794896600	79700	79800	79800	79700	16
328	20241016	143800	793620200	79800	79800	79800	79800	18
329	20241016	143700	792183800	79900	79700	79900	79700	19
330	20241016	143600	790667800	79800	79800	79800	79700	41
331	20241016	143500	787399000	79700	79700	79700	79700	1
332	20241016	143400	787319300	79800	79700	79800	79700	15
333	20241016	143300	786123700	79700	79800	79800	79700	20
334	20241016	143200	784529600	79900	79900	79900	79900	0
335	20241016	143100	784529600	79900	79900	79900	79900	1
336	20241016	143000	784449700	79800	79900	79900	79800	26
337	20241016	142900	782374800	79800	79800	79800	79800	4
338	20241016	142800	782055600	79900	79900	79900	79800	3
339	20241016	142700	781816000	79800	79900	79900	79800	10
340	20241016	142600	781017900	79900	79800	79900	79800	17
341	20241016	142500	779661100	79800	79800	79800	79800	21
342	20241016	142400	777985300	79900	79900	79900	79900	2
343	20241016	142300	777825500	79800	79800	79800	79800	5
344	20241016	142200	777426500	79800	79800	79800	79800	12
345	20241016	142100	776468900	79900	79900	79900	79900	2
346	20241016	142000	776309100	79900	79900	79900	79900	2
347	20241016	141900	776149300	79800	80000	80000	79800	41
348	20241016	141800	772876300	79900	79900	80000	79900	14
349	20241016	141700	771757000	80000	80000	80000	80000	0
350	20241016	141600	771757000	80000	80000	80000	80000	8
351	20241016	141500	771117000	80100	80100	80100	80100	0
352	20241016	141400	771117000	80100	80100	80100	80100	1
353	20241016	141300	771036900	80100	80200	80200	80100	11
354	20241016	141200	770155700	80200	80200	80400	80200	9
355	20241016	141100	769433100	80400	80300	80400	80300	10
356	20241016	141000	768629700	80400	80400	80400	80400	0
357	20241016	140900	768629700	80400	80000	80400	80000	7
358	20241016	140800	768067300	80400	79800	80400	79800	119
359	20241016	140700	758524000	79800	79800	79800	79800	2
360	20241016	140600	758364400	79800	79800	79800	79800	11
361	20241016	140500	757486600	79900	80100	80100	79900	25
362	20241016	140400	755488900	80100	80100	80100	80000	14
363	20241016	140300	754368200	79900	80000	80000	79900	42
364	20241016	140200	751008300	80100	80100	80100	80100	0
365	20241016	140100	751008300	80100	80100	80100	80000	13
366	20241016	140000	749967400	80000	80000	80000	80000	0
367	20241016	135900	749967400	80000	80000	80000	80000	25
368	20241016	135800	747967400	80100	80100	80100	80100	2
369	20241016	135700	747807200	80100	80100	80100	80100	17
370	20241016	135600	746445500	80100	80200	80300	80100	15
371	20241016	135500	745243200	80200	80000	80200	80000	20
372	20241016	135400	743639400	80200	80200	80200	80200	0
373	20241016	135300	743639400	80200	80200	80200	80200	14
374	20241016	135200	742516600	80200	80100	80200	80100	3
375	20241016	135100	742276200	80100	80100	80100	80100	17
376	20241016	135000	740914500	80100	80200	80200	80100	10
377	20241016	134900	740112900	80200	80200	80200	79900	87
378	20241016	134800	733135800	80400	80400	80400	80400	0
379	20241016	134700	733135800	80400	80400	80400	80400	0
380	20241016	134600	733135800	80400	80300	80400	79900	66
381	20241016	134500	727832300	80300	79700	80300	79700	98
382	20241016	134400	719992700	79700	79700	79700	79700	1
383	20241016	134300	719913000	79900	79900	79900	79900	0
384	20241016	134200	719913000	79900	79900	80100	79800	10
385	20241016	134100	719114400	80100	80100	80100	80100	0
386	20241016	134000	719114400	80100	80000	80100	80000	18
387	20241016	133900	717674300	80000	80100	80100	80000	20
388	20241016	133800	716073700	80000	80000	80000	80000	0
389	20241016	133700	716073700	80000	80000	80000	80000	16
390	20241016	133600	714793700	80200	80000	80200	80000	9
391	20241016	133500	714073500	80000	80000	80000	80000	10
392	20241016	133400	713273500	80000	80000	80000	79900	14
393	20241016	133300	712153600	80300	79800	80300	79800	74
394	20241016	133200	706235300	79800	79800	79800	79800	1
395	20241016	133100	706155500	79700	79800	79800	79700	26
396	20241016	133000	704082500	80000	79900	80000	79900	134
397	20241016	132900	693374100	79800	79800	79900	79800	73
398	20241016	132800	687548100	79800	79900	79900	79800	25
399	20241016	132700	685552500	79900	79900	79900	79900	1
400	20241016	132600	685472600	80000	79900	80000	79900	12
401	20241016	132500	684513500	80000	80000	80000	80000	7
402	20241016	132400	683953500	79900	79900	79900	79900	0
403	20241016	132300	683953500	79900	79900	79900	79900	4
404	20241016	132200	683633900	80000	80000	80000	80000	0
405	20241016	132100	683633900	80000	80000	80000	80000	1
406	20241016	132000	683553900	80200	79900	80300	79900	23
407	20241016	131900	681714800	79900	80300	80400	79900	5
408	20241016	131800	681314000	79900	79700	79900	79700	17
409	20241016	131700	679957700	79700	79700	79700	79700	21
410	20241016	131600	678284000	79700	79800	79800	79700	4
411	20241016	131500	677965100	79800	79800	79800	79700	8
412	20241016	131400	677327300	79800	79800	79800	79800	8
413	20241016	131300	676688900	79800	79700	79800	79700	38
414	20241016	131200	673659300	79600	79600	79600	79500	25
415	20241016	131100	671669700	79600	79700	79700	79600	6
416	20241016	131000	671192000	79600	79600	79600	79600	6
417	20241016	130900	670714400	79700	79700	79700	79700	15
418	20241016	130800	669518900	79700	79700	79700	79700	17
419	20241016	130700	668164000	79700	79700	79700	79700	4
420	20241016	130600	667845200	79800	79800	79800	79800	0
421	20241016	130500	667845200	79800	79800	79800	79800	8
422	20241016	130400	667206800	79800	79800	79800	79800	5
423	20241016	130300	666807800	80000	79900	80000	79900	10
424	20241016	130200	666008200	80000	80000	80000	80000	0
425	20241016	130100	666008200	80000	80000	80000	80000	43
426	20241016	130000	662568200	80100	80100	80200	80100	3
427	20241016	125900	662327800	80300	79800	80900	79800	212
428	20241016	125800	645255800	79900	79900	79900	79900	0
429	20241016	125700	645255800	79900	79900	79900	79900	10
430	20241016	125600	644456800	79900	79900	79900	79900	0
431	20241016	125500	644456800	79900	79900	79900	79900	1
432	20241016	125400	644376900	80000	79800	80000	79800	23
433	20241016	125300	642540000	79800	79800	79800	79800	6
434	20241016	125200	642061200	80000	80000	80000	80000	0
435	20241016	125100	642061200	80000	79900	80000	79900	6
436	20241016	125000	641581300	79900	79900	80400	79900	38
437	20241016	124900	638537600	79800	79800	79800	79800	20
438	20241016	124800	636941600	80100	80100	80100	80100	0
439	20241016	124700	636941600	80100	79900	80100	79800	31
440	20241016	124600	634463500	79800	79800	79800	79800	19
441	20241016	124500	632947300	79800	79800	79800	79800	1
442	20241016	124400	632867500	79800	79900	79900	79800	21
443	20241016	124300	631190100	79900	79900	79900	79900	14
444	20241016	124200	630071500	80100	80100	80100	80100	0
445	20241016	124100	630071500	80100	80100	80100	80100	0
446	20241016	124000	630071500	80100	79700	80200	79600	55
447	20241016	123900	625664400	79900	79900	79900	79900	0
448	20241016	123800	625664400	79900	79600	80200	79600	94
449	20241016	123700	618158300	79600	79700	79700	79600	43
450	20241016	123600	614731300	79800	79800	79800	79800	0
451	20241016	123500	614731300	79800	79800	79800	79800	20
452	20241016	123400	613135300	79900	79900	79900	79900	113
453	20241016	123300	604106600	79900	79900	79900	79900	1
454	20241016	123200	604026700	80000	80000	80000	80000	0
455	20241016	123100	604026700	80000	80000	80100	80000	6
456	20241016	123000	603546600	80000	79700	80100	79700	27
457	20241016	122900	601387000	79700	79300	79700	79300	60
458	20241016	122800	596614600	79300	79300	79300	79300	10
459	20241016	122700	595821600	79300	79400	79400	79300	23
460	20241016	122600	593996500	79400	79400	79400	79400	13
461	20241016	122500	592964300	79500	79500	79500	79500	7
462	20241016	122400	592407800	79400	79400	79400	79400	335
463	20241016	122300	565808800	79400	79500	79500	79400	5
464	20241016	122200	565411700	79500	79500	79500	79500	85
465	20241016	122100	558654200	79600	79500	79600	79500	19
466	20241016	122000	557142400	79600	79400	79600	79400	24
467	20241016	121900	555234800	79500	79500	79500	79500	0
468	20241016	121800	555234800	79500	79500	79500	79400	13
469	20241016	121700	554201700	79500	79500	79500	79500	0
470	20241016	121600	554201700	79500	79500	79500	79400	17
471	20241016	121500	552850300	79500	79500	79500	79500	340
472	20241016	121400	525820300	79600	79600	79600	79600	0
473	20241016	121300	525820300	79600	79600	79600	79600	11
474	20241016	121200	524944700	79600	79600	79600	79600	13
475	20241016	121100	523909900	79600	79600	79600	79600	0
476	20241016	121000	523909900	79600	79600	79600	79600	10
477	20241016	120900	523113900	79600	79600	79600	79600	14
478	20241016	120800	521999500	79600	79600	79600	79600	0
479	20241016	120700	521999500	79600	79600	79600	79600	14
480	20241016	120600	520885100	79600	79600	79600	79600	8
481	20241016	120500	520248300	79600	79600	79600	79600	0
482	20241016	120400	520248300	79600	79600	79600	79600	19
483	20241016	120300	518735900	79600	79600	79600	79600	9
484	20241016	120200	518019500	79600	79600	79600	79600	11
485	20241016	120100	517143900	79600	79700	79700	79600	9
486	20241016	120000	516427100	79700	79700	79700	79700	3
487	20241016	115900	516188000	79700	79700	79700	79700	13
488	20241016	115800	515151900	79700	79600	79700	79600	12
489	20241016	115700	514196300	79600	79600	79600	79600	0
490	20241016	115600	514196300	79600	79700	79700	79600	60
491	20241016	115500	509420000	79700	79600	79700	79600	23
492	20241016	115400	507588200	79600	79600	79600	79600	0
493	20241016	115300	507588200	79600	79700	79700	79600	14
494	20241016	115200	506472900	79600	79600	79600	79600	9
495	20241016	115100	505756500	79600	79500	79600	79500	6
496	20241016	115000	505279400	79600	79600	79600	79600	17
497	20241016	114900	503926200	79700	79700	79700	79700	5
498	20241016	114800	503527700	79600	79600	79600	79600	14
499	20241016	114700	502413300	79600	79600	79600	79600	12
500	20241016	114600	501458100	79600	79600	79600	79600	0
501	20241016	114500	501458100	79600	79600	79600	79600	10
502	20241016	114400	500662100	79600	79800	79800	79600	163
503	20241016	114300	487679100	79800	79800	79800	79800	6
504	20241016	114200	487200300	79700	79700	79700	79700	16
505	20241016	114100	485925100	79800	79800	79800	79800	19
506	20241016	114000	484408900	79800	79700	79800	79700	13
507	20241016	113900	483371900	79800	79800	79800	79800	10
508	20241016	113800	482573900	79800	79800	79800	79800	1
509	20241016	113700	482494100	79800	79800	79800	79800	5
510	20241016	113600	482095100	79700	79900	79900	79700	19
511	20241016	113500	480580000	79900	79900	79900	79900	0
512	20241016	113400	480580000	79900	80000	80000	79700	213
513	20241016	113300	463581100	80000	80000	80000	80000	0
514	20241016	113200	463581100	80000	80000	80000	80000	9
515	20241016	113100	462861100	80000	79900	80000	79900	54
516	20241016	113000	458543100	79900	79900	79900	79900	10
517	20241016	112900	457744100	79900	79900	79900	79900	4
518	20241016	112800	457424500	79900	79900	79900	79900	21
519	20241016	112700	455746600	79900	79900	79900	79900	8
520	20241016	112600	455107400	79900	79900	79900	79900	5
521	20241016	112500	454707900	80000	79900	80000	79900	17
522	20241016	112400	453348600	80000	80000	80000	80000	0
523	20241016	112300	453348600	80000	79900	80000	79900	6
524	20241016	112200	452869100	80000	80000	80000	80000	0
525	20241016	112100	452869100	80000	79900	80000	79900	35
526	20241016	112000	450070500	80000	80000	80000	80000	0
527	20241016	111900	450070500	80000	80000	80000	80000	9
528	20241016	111800	449350500	80000	80000	80000	80000	13
529	20241016	111700	448310500	80100	80000	80100	80000	4
530	20241016	111600	447990400	80000	80000	80000	80000	17
531	20241016	111500	446630400	80000	80200	80200	80000	7
532	20241016	111400	446070200	80100	80000	80100	80000	33
533	20241016	111300	443428200	80000	80000	80000	80000	16
534	20241016	111200	442148200	80000	80000	80000	80000	5
535	20241016	111100	441748200	80000	80100	80100	80000	23
536	20241016	111000	439907600	80100	80100	80100	80100	0
537	20241016	110900	439907600	80100	80100	80100	80100	0
538	20241016	110800	439907600	80100	80100	80100	80100	25
539	20241016	110700	437905100	80100	80100	80100	80100	8
540	20241016	110600	437264300	80200	80200	80200	80200	29
541	20241016	110500	434938500	80300	80300	80300	80300	7
542	20241016	110400	434376400	80300	80400	80400	80300	105
543	20241016	110300	425944300	80500	80600	80600	80500	16
544	20241016	110200	424655900	80600	80700	80700	80600	109
545	20241016	110100	415860100	80800	80800	80800	80800	210
546	20241016	110000	398892100	80800	80800	80900	80800	21
547	20241016	105900	397195200	80800	80800	80800	80800	6
548	20241016	105800	396710400	80900	80900	80900	80900	0
549	20241016	105700	396710400	80900	80900	80900	80900	0
550	20241016	105600	396710400	80900	80900	80900	80900	9
551	20241016	105500	395982300	81000	81000	81000	81000	1
552	20241016	105400	395901300	81000	81000	81000	81000	87
553	20241016	105300	388854300	81000	81000	81000	81000	15
554	20241016	105200	387639300	81000	81000	81000	81000	90
555	20241016	105100	380349300	81000	81000	81000	81000	4
556	20241016	105000	380025300	81000	81000	81000	81000	10
557	20241016	104900	379215300	81000	81000	81000	81000	10
558	20241016	104800	378405300	81000	81000	81000	81000	6
559	20241016	104700	377919300	81000	81000	81000	81000	9
560	20241016	104600	377190300	81100	81000	81100	81000	11
561	20241016	104500	376299200	81000	81000	81000	81000	13
562	20241016	104400	375246200	81000	81000	81000	81000	13
563	20241016	104300	374193200	81000	81000	81000	81000	6
564	20241016	104200	373707200	80900	80900	81000	80900	49
565	20241016	104100	369739200	80900	81000	81000	80900	89
566	20241016	104000	362531900	81000	81000	81000	81000	15
567	20241016	103900	361316900	81100	81100	81100	81100	0
568	20241016	103800	361316900	81100	81000	81100	81000	11
569	20241016	103700	360425800	81000	81000	81000	81000	0
570	20241016	103600	360425800	81000	81000	81000	81000	8
571	20241016	103500	359777800	81200	81200	81200	81200	6
572	20241016	103400	359290600	81200	81200	81200	81200	11
573	20241016	103300	358397400	81100	81100	81100	81100	303
574	20241016	103200	333824100	81000	81000	81000	81000	5
575	20241016	103100	333419100	81100	81100	81100	81100	0
576	20241016	103000	333419100	81100	81100	81100	81100	60
577	20241016	102900	328553100	81000	81000	81000	81000	5
578	20241016	102800	328148100	81000	81000	81000	81000	673
579	20241016	102700	273635100	80900	80900	81000	80900	9
580	20241016	102600	272906800	80900	80900	80900	80900	21
581	20241016	102500	271207900	81000	81000	81000	81000	7
582	20241016	102400	270640900	80900	80900	80900	80900	0
583	20241016	102300	270640900	80900	81000	81000	80900	124
584	20241016	102200	260597300	81000	81000	81000	81000	90
585	20241016	102100	253307300	81000	81000	81000	81000	7
586	20241016	102000	252740300	81000	81000	81000	81000	6
587	20241016	101900	252254300	81000	81000	81000	81000	1
588	20241016	101800	252173300	81000	81000	81000	81000	0
589	20241016	101700	252173300	81000	81000	81000	81000	4
590	20241016	101600	251849300	81000	81000	81100	81000	13
591	20241016	101500	250796200	81100	81000	81100	81000	8
592	20241016	101400	250148100	81000	81000	81000	81000	13
593	20241016	101300	249095100	81200	81100	81200	81000	246
594	20241016	101200	229144600	81100	81100	81100	81100	5
595	20241016	101100	228739100	81200	81200	81200	81200	1
596	20241016	101000	228657900	81200	81200	81200	81200	2
597	20241016	100900	228495500	81300	81300	81300	81300	1
598	20241016	100800	228414200	81200	81200	81200	81200	20
599	20241016	100700	226790200	81300	81300	81300	81300	0
600	20241016	100600	226790200	81300	81300	81300	81300	0
601	20241016	100500	226790200	81300	81300	81300	81300	36
602	20241016	100400	223863400	81400	81400	81400	81300	49
603	20241016	100300	219875300	81400	81300	81400	81300	24
604	20241016	100200	217922100	81300	81400	81400	81300	13
605	20241016	100100	216865000	81400	81200	81400	81200	14
606	20241016	100000	215726800	81200	81200	81200	81200	13
607	20241016	095900	214671200	81300	81200	81300	81200	8
608	20241016	095800	214021400	81400	81300	81400	81300	101
609	20241016	095700	205810000	81400	81100	81400	81100	30
610	20241016	095600	203373700	81100	81400	81400	81100	16
611	20241016	095500	202074500	81000	80900	81000	80900	3
612	20241016	095400	201831700	80900	81000	81000	80900	5
613	20241016	095300	201426800	81300	81000	81400	81000	202
614	20241016	095200	185021500	80900	80600	81100	80600	132
615	20241016	095100	174331400	81000	80700	81000	80700	301
616	20241016	095000	149975700	80700	80700	80700	80700	0
617	20241016	094900	149975700	80700	80700	80700	80700	0
618	20241016	094800	149975700	80700	80700	80700	80600	68
619	20241016	094700	144493100	80700	80700	80700	80700	0
620	20241016	094600	144493100	80700	80700	80700	80700	0
621	20241016	094500	144493100	80700	80700	80700	80700	4
622	20241016	094400	144170300	80800	80800	80800	80800	2
623	20241016	094300	144008700	80800	80800	80800	80800	9
624	20241016	094200	143281500	80800	80800	80800	80800	4
625	20241016	094100	142958300	80900	80800	80900	80800	32
626	20241016	094000	140369600	80900	80900	80900	80900	48
627	20241016	093900	136486400	80900	80700	80900	80700	45
628	20241016	093800	132852300	80700	80700	80700	80700	30
629	20241016	093700	130431300	80600	80600	80600	80600	6
630	20241016	093600	129947700	80600	80600	80600	80600	0
631	20241016	093500	129947700	80600	80600	80600	80500	23
632	20241016	093400	128094000	80500	80500	80600	80500	51
633	20241016	093300	123987900	80500	80100	80500	80100	90
634	20241016	093200	116763600	80100	79900	80100	79900	200
635	20241016	093100	100763400	80000	80000	80000	80000	20
636	20241016	093000	99163400	79900	80000	80000	79900	9
637	20241016	092900	98443600	80000	80100	80100	80000	5
638	20241016	092800	98043500	80000	79800	80000	79800	11
639	20241016	092700	97165100	79800	79800	79800	79800	0
640	20241016	092600	97165100	79800	79800	79800	79800	6
641	20241016	092500	96686300	79900	79800	79900	79800	22
642	20241016	092400	94930400	79900	80000	80000	79900	98
643	20241016	092300	87099900	80000	80000	80000	80000	41
644	20241016	092200	83819900	80000	80000	80000	80000	60
645	20241016	092100	79019900	79900	79900	79900	79900	5
646	20241016	092000	78620400	79900	79900	79900	79900	3
647	20241016	091900	78380700	80000	80000	80000	80000	1
648	20241016	091800	78300700	80200	79900	80300	79900	54
649	20241016	091700	73985200	79900	79900	79900	79900	30
650	20241016	091600	71588200	80100	80000	80100	80000	4
651	20241016	091500	71268000	80100	80400	80400	79900	113
652	20241016	091400	62203000	80400	80400	80400	80400	1
653	20241016	091300	62122600	80500	80100	80500	80100	157
654	20241016	091200	49509000	80100	80400	80400	80100	46
655	20241016	091100	45817500	80500	80400	80600	80400	13
656	20241016	091000	44771100	80400	80600	80600	80200	45
657	20241016	090900	41153600	80500	80200	80500	80100	63
658	20241016	090800	36100400	80500	80300	80500	80200	21
659	20241016	090700	34412100	80600	80600	80600	80600	6
660	20241016	090600	33928500	80600	80400	80600	80300	34
661	20241016	090500	31192300	80600	80500	80600	80400	11
662	20241016	090400	30306300	80600	80600	80700	80300	23
663	20241016	090300	28453300	80600	80500	80600	79600	51
664	20241016	090200	24359600	80500	80600	80600	78200	202
665	20241016	090100	8331000	80600	80600	80600	79000	76
666	20241016	090000	2256800	80600	80600	80600	80600	28