KissMeData/003030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183900	876374100	168100	168100	168100	168100	101
3	20241014	183800	876374100	168100	168100	168100	168100	0
4	20241014	183700	876374100	168100	168100	168100	168100	0
5	20241014	183600	876374100	168100	168100	168100	168100	0
6	20241014	183500	876374100	168100	168100	168100	168100	0
7	20241014	183400	876374100	168100	168100	168100	168100	0
8	20241014	183300	876374100	168100	168100	168100	168100	0
9	20241014	183200	876374100	168100	168100	168100	168100	0
10	20241014	183100	876374100	168100	168100	168100	168100	0
11	20241014	183000	876374100	168100	168100	168100	168100	0
12	20241014	182900	876374100	168100	168100	168100	168100	0
13	20241014	182800	876374100	168100	168100	168100	168100	0
14	20241014	182700	876374100	168100	168100	168100	168100	0
15	20241014	182600	876374100	168100	168100	168100	168100	0
16	20241014	182500	876374100	168100	168100	168100	168100	0
17	20241014	182400	876374100	168100	168100	168100	168100	0
18	20241014	182300	876374100	168100	168100	168100	168100	0
19	20241014	182200	876374100	168100	168100	168100	168100	0
20	20241014	182100	876374100	168100	168100	168100	168100	0
21	20241014	182000	876374100	168100	168100	168100	168100	0
22	20241014	181900	876374100	168100	168100	168100	168100	0
23	20241014	181800	876374100	168100	168100	168100	168100	0
24	20241014	181700	876374100	168100	168100	168100	168100	0
25	20241014	181600	876374100	168100	168100	168100	168100	0
26	20241014	181500	876374100	168100	168100	168100	168100	0
27	20241014	181400	876374100	168100	168100	168100	168100	0
28	20241014	181300	876374100	168100	168100	168100	168100	0
29	20241014	181200	876374100	168100	168100	168100	168100	0
30	20241014	181100	876374100	168100	168100	168100	168100	0
31	20241014	181000	876374100	168100	168100	168100	168100	0
32	20241014	180900	876374100	168100	168100	168100	168100	101
33	20241014	180800	876374100	168100	168100	168100	168100	0
34	20241014	180700	876374100	168100	168100	168100	168100	0
35	20241014	180600	876374100	168100	168100	168100	168100	0
36	20241014	180500	876374100	168100	168100	168100	168100	0
37	20241014	180400	876374100	168100	168100	168100	168100	0
38	20241014	180300	876374100	168100	168100	168100	168100	0
39	20241014	180200	876374100	168100	168100	168100	168100	0
40	20241014	180100	876374100	168100	168100	168100	168100	0
41	20241014	180000	876374100	168100	168100	168100	168100	0
42	20241014	175900	876374100	168100	168100	168100	168100	0
43	20241014	175800	876374100	168100	168100	168100	168100	0
44	20241014	175700	876374100	168100	168100	168100	168100	0
45	20241014	175600	876374100	168100	168100	168100	168100	0
46	20241014	175500	876374100	168100	168100	168100	168100	0
47	20241014	175400	876374100	168100	168100	168100	168100	0
48	20241014	175300	876374100	168100	168100	168100	168100	0
49	20241014	175200	876374100	168100	168100	168100	168100	0
50	20241014	175100	876374100	168100	168100	168100	168100	0
51	20241014	175000	876374100	168100	168100	168100	168100	0
52	20241014	174900	876374100	168100	168100	168100	168100	0
53	20241014	174800	876374100	168100	168100	168100	168100	0
54	20241014	174700	876374100	168100	168100	168100	168100	0
55	20241014	174600	876374100	168100	168100	168100	168100	0
56	20241014	174500	876374100	168100	168100	168100	168100	0
57	20241014	174400	876374100	168100	168100	168100	168100	0
58	20241014	174300	876374100	168100	168100	168100	168100	0
59	20241014	174200	876374100	168100	168100	168100	168100	0
60	20241014	174100	876374100	168100	168100	168100	168100	0
61	20241014	174000	876374100	168100	168100	168100	168100	0
62	20241014	173900	876374100	168100	168100	168100	168100	101
63	20241014	173800	876374100	168100	168100	168100	168100	0
64	20241014	173700	876374100	168100	168100	168100	168100	0
65	20241014	173600	876374100	168100	168100	168100	168100	0
66	20241014	173500	876374100	168100	168100	168100	168100	0
67	20241014	173400	876374100	168100	168100	168100	168100	0
68	20241014	173300	876374100	168100	168100	168100	168100	0
69	20241014	173200	876374100	168100	168100	168100	168100	0
70	20241014	173100	876374100	168100	168100	168100	168100	0
71	20241014	173000	876374100	168100	168100	168100	168100	0
72	20241014	172900	876374100	168100	168100	168100	168100	0
73	20241014	172800	876374100	168100	168100	168100	168100	0
74	20241014	172700	876374100	168100	168100	168100	168100	0
75	20241014	172600	876374100	168100	168100	168100	168100	0
76	20241014	172500	876374100	168100	168100	168100	168100	0
77	20241014	172400	876374100	168100	168100	168100	168100	0
78	20241014	172300	876374100	168100	168100	168100	168100	0
79	20241014	172200	876374100	168100	168100	168100	168100	0
80	20241014	172100	876374100	168100	168100	168100	168100	0
81	20241014	172000	876374100	168100	168100	168100	168100	0
82	20241014	171900	876374100	168100	168100	168100	168100	0
83	20241014	171800	876374100	168100	168100	168100	168100	0
84	20241014	171700	876374100	168100	168100	168100	168100	0
85	20241014	171600	876374100	168100	168100	168100	168100	0
86	20241014	171500	876374100	168100	168100	168100	168100	0
87	20241014	171400	876374100	168100	168100	168100	168100	0
88	20241014	171300	876374100	168100	168100	168100	168100	0
89	20241014	171200	876374100	168100	168100	168100	168100	0
90	20241014	171100	876374100	168100	168100	168100	168100	0
91	20241014	171000	876374100	168100	168100	168100	168100	0
92	20241014	170900	876374100	168100	168100	168100	168100	101
93	20241014	170800	876374100	168100	168100	168100	168100	0
94	20241014	170700	876374100	168100	168100	168100	168100	0
95	20241014	170600	876374100	168100	168100	168100	168100	0
96	20241014	170500	876374100	168100	168100	168100	168100	0
97	20241014	170400	876374100	168100	168100	168100	168100	0
98	20241014	170300	876374100	168100	168100	168100	168100	0
99	20241014	170200	876374100	168100	168100	168100	168100	0
100	20241014	170100	876374100	168100	168100	168100	168100	0
101	20241014	170000	876374100	168100	168100	168100	168100	0
102	20241014	165900	876374100	168100	168100	168100	168100	0
103	20241014	165800	876374100	168100	168100	168100	168100	0
104	20241014	165700	876374100	168100	168100	168100	168100	0
105	20241014	165600	876374100	168100	168100	168100	168100	0
106	20241014	165500	876374100	168100	168100	168100	168100	0
107	20241014	165400	876374100	168100	168100	168100	168100	0
108	20241014	165300	876374100	168100	168100	168100	168100	0
109	20241014	165200	876374100	168100	168100	168100	168100	0
110	20241014	165100	876374100	168100	168100	168100	168100	0
111	20241014	165000	876374100	168100	168100	168100	168100	0
112	20241014	164900	876374100	168100	168100	168100	168100	0
113	20241014	164800	876374100	168100	168100	168100	168100	0
114	20241014	164700	876374100	168100	168100	168100	168100	0
115	20241014	164600	876374100	168100	168100	168100	168100	0
116	20241014	164500	876374100	168100	168100	168100	168100	0
117	20241014	164400	876374100	168100	168100	168100	168100	0
118	20241014	164300	876374100	168100	168100	168100	168100	0
119	20241014	164200	876374100	168100	168100	168100	168100	0
120	20241014	164100	876374100	168100	168100	168100	168100	0
121	20241014	164000	876374100	168100	168100	168100	168100	0
122	20241014	163900	876374100	168100	168100	168100	168100	101
123	20241014	163800	876374100	168100	168100	168100	168100	0
124	20241014	163700	876374100	168100	168100	168100	168100	0
125	20241014	163600	876374100	168100	168100	168100	168100	0
126	20241014	163500	876374100	168100	168100	168100	168100	0
127	20241014	163400	876374100	168100	168100	168100	168100	0
128	20241014	163300	876374100	168100	168100	168100	168100	0
129	20241014	163200	876374100	168100	168100	168100	168100	0
130	20241014	163100	876374100	168100	168100	168100	168100	0
131	20241014	163000	876374100	168100	168100	168100	168100	0
132	20241014	162900	876374100	168100	168100	168100	168100	0
133	20241014	162800	876374100	168100	168100	168100	168100	0
134	20241014	162700	876374100	168100	168100	168100	168100	0
135	20241014	162600	876374100	168100	168100	168100	168100	0
136	20241014	162500	876374100	168100	168100	168100	168100	0
137	20241014	162400	876374100	168100	168100	168100	168100	0
138	20241014	162300	876374100	168100	168100	168100	168100	0
139	20241014	162200	876374100	168100	168100	168100	168100	0
140	20241014	162100	876374100	168100	168100	168100	168100	0
141	20241014	162000	876374100	168100	168100	168100	168100	0
142	20241014	161900	876374100	168100	168100	168100	168100	0
143	20241014	161800	876374100	168100	168100	168100	168100	0
144	20241014	161700	876374100	168100	168100	168100	168100	0
145	20241014	161600	876374100	168100	168100	168100	168100	0
146	20241014	161500	876374100	168100	168100	168100	168100	0
147	20241014	161400	876374100	168100	168100	168100	168100	0
148	20241014	161300	876374100	168100	168100	168100	168100	0
149	20241014	161200	876374100	168100	168100	168100	168100	0
150	20241014	161100	876374100	168100	168100	168100	168100	0
151	20241014	161000	876374100	168100	168100	168100	168100	0
152	20241014	160900	876374100	168100	168100	168100	168100	101
153	20241014	160800	876374100	168100	168100	168100	168100	0
154	20241014	160700	876374100	168100	168100	168100	168100	0
155	20241014	160600	876374100	168100	168100	168100	168100	0
156	20241014	160500	876374100	168100	168100	168100	168100	0
157	20241014	160400	876374100	168100	168100	168100	168100	0
158	20241014	160300	876374100	168100	168100	168100	168100	0
159	20241014	160200	876374100	168100	168100	168100	168100	0
160	20241014	160100	876374100	168100	168100	168100	168100	0
161	20241014	160000	876374100	168100	168100	168100	168100	0
162	20241014	155900	876374100	168100	168100	168100	168100	0
163	20241014	155800	876374100	168100	168100	168100	168100	0
164	20241014	155700	876374100	168100	168100	168100	168100	0
165	20241014	155600	876374100	168100	168100	168100	168100	0
166	20241014	155500	876374100	168100	168100	168100	168100	0
167	20241014	155400	876374100	168100	168100	168100	168100	0
168	20241014	155300	876374100	168100	168100	168100	168100	0
169	20241014	155200	876374100	168100	168100	168100	168100	0
170	20241014	155100	876374100	168100	168100	168100	168100	0
171	20241014	155000	876374100	168100	168100	168100	168100	0
172	20241014	154900	876374100	168100	168100	168100	168100	0
173	20241014	154800	876374100	168100	168100	168100	168100	0
174	20241014	154700	876374100	168100	168100	168100	168100	0
175	20241014	154600	876374100	168100	168100	168100	168100	0
176	20241014	154500	876374100	168100	168100	168100	168100	0
177	20241014	154400	876374100	168100	168100	168100	168100	0
178	20241014	154300	876374100	168100	168100	168100	168100	0
179	20241014	154200	876374100	168100	168100	168100	168100	0
180	20241014	154100	876374100	168100	168100	168100	168100	0
181	20241014	154000	876374100	168100	168100	168100	168100	0
182	20241014	153900	876374100	168100	168100	168100	168100	101
183	20241014	153800	876374100	168100	168100	168100	168100	0
184	20241014	153700	876374100	168100	168100	168100	168100	0
185	20241014	153600	876374100	168100	168100	168100	168100	0
186	20241014	153500	876374100	168100	168100	168100	168100	0
187	20241014	153400	876374100	168100	168100	168100	168100	0
188	20241014	153300	876374100	168100	168100	168100	168100	0
189	20241014	153200	876374100	168100	168100	168100	168100	0
190	20241014	153100	876374100	168100	168100	168100	168100	0
191	20241014	153000	876374100	168100	168100	168100	168100	101
192	20241014	152900	859396000	168500	168500	168500	168500	0
193	20241014	152800	859396000	168500	168500	168500	168500	0
194	20241014	152700	859396000	168500	168500	168500	168500	0
195	20241014	152600	859396000	168500	168500	168500	168500	0
196	20241014	152500	859396000	168500	168500	168500	168500	0
197	20241014	152400	859396000	168500	168500	168500	168500	0
198	20241014	152300	859396000	168500	168500	168500	168500	0
199	20241014	152200	859396000	168500	168500	168500	168500	0
200	20241014	152100	859396000	168500	168500	168500	168500	0
201	20241014	152000	859396000	168500	168500	168500	168500	0
202	20241014	151900	859396000	168500	168800	168800	168400	31
203	20241014	151800	854165700	168800	168200	168800	168200	40
204	20241014	151700	847422100	168200	168100	168200	167900	135
205	20241014	151600	824738000	168100	168100	168100	168100	3
206	20241014	151500	824233700	168000	167800	168000	167800	82
207	20241014	151400	810464600	167900	167800	167900	167800	17
208	20241014	151300	807611700	167900	167800	167900	167800	18
209	20241014	151200	804590900	167900	167800	167900	167800	13
210	20241014	151100	802409200	167900	167800	167900	167800	41
211	20241014	151000	795526800	167900	167900	167900	167800	10
212	20241014	150900	793848200	168000	168000	168000	167900	11
213	20241014	150800	792000600	167900	168000	168000	167900	4
214	20241014	150700	791328900	168000	167900	168000	167900	19
215	20241014	150600	788137300	168000	168000	168000	167900	19
216	20241014	150500	784946700	168000	168000	168000	168000	14
217	20241014	150400	782594700	168100	168000	168100	168000	17
218	20241014	150300	779738400	168100	168000	168100	168000	18
219	20241014	150200	776714100	168100	168000	168100	168000	8
220	20241014	150100	775369800	168000	168000	168000	167900	18
221	20241014	150000	772346200	168100	168000	168100	168000	15
222	20241014	145900	769825800	168000	168000	168000	168000	9
223	20241014	145800	768313800	168000	168100	168100	168000	13
224	20241014	145700	766129100	167900	168000	168100	167900	7
225	20241014	145600	764952700	168100	168100	168100	168100	33
226	20241014	145500	759405400	167900	168000	168000	167900	16
227	20241014	145400	756717600	168100	168000	168100	167900	17
228	20241014	145300	753861800	167900	168100	168100	167900	9
229	20241014	145200	752349700	168000	168100	168100	168000	14
230	20241014	145100	749996400	168200	168100	168200	168100	8
231	20241014	145000	748650900	168200	168200	168200	168200	12
232	20241014	144900	746632500	168200	168300	168300	168200	17
233	20241014	144800	743772600	168200	168400	168400	168200	10
234	20241014	144700	742089500	168400	168400	168400	168400	5
235	20241014	144600	741247500	168500	168500	168500	168400	7
236	20241014	144500	740068100	168400	168000	168400	168000	65
237	20241014	144400	729135900	168000	168000	168000	168000	24
238	20241014	144300	725103900	168100	168100	168100	168100	7
239	20241014	144200	723927200	168200	168100	168200	168100	17
240	20241014	144100	721068900	168200	168200	168200	168200	3
241	20241014	144000	720564300	168200	168300	168300	168200	5
242	20241014	143900	719723200	168400	168300	168400	168300	35
243	20241014	143800	713830300	168300	168300	168300	168300	19
244	20241014	143700	710632600	168200	168200	168200	168200	15
245	20241014	143600	708109600	168300	168400	168400	168300	12
246	20241014	143500	706089800	168300	168500	168500	168300	3
247	20241014	143400	705584700	168300	168200	168500	168200	29
248	20241014	143300	700705100	168100	168300	168300	168100	8
249	20241014	143200	699359600	168200	168300	168300	168200	13
250	20241014	143100	697172700	168300	168300	168400	168300	5
251	20241014	143000	696330900	168400	168300	168400	168300	13
252	20241014	142900	694142700	168400	168200	168400	168200	26
253	20241014	142800	689767600	168200	168200	168200	168200	10
254	20241014	142700	688085600	168300	168200	168300	168200	14
255	20241014	142600	685730600	168100	168300	168300	168100	11
256	20241014	142500	683879500	168400	168400	168400	168400	5
257	20241014	142400	683037500	168500	168400	168500	168400	4
258	20241014	142300	682363600	168500	168500	168500	168500	23
259	20241014	142200	678488100	168700	168500	168700	168500	10
260	20241014	142100	676802400	168500	168500	168500	168400	14
261	20241014	142000	674444400	168500	168600	168600	168500	11
262	20241014	141900	672590800	168600	168800	168800	168600	9
263	20241014	141800	671072200	168900	168900	168900	168900	3
264	20241014	141700	670565500	168800	168800	168900	168800	24
265	20241014	141600	666513300	168900	168500	168900	168500	36
266	20241014	141500	660445800	168400	168300	168500	168300	18
267	20241014	141400	657415800	168300	168300	168300	168300	26
268	20241014	141300	653040000	168400	167900	168500	167800	127
269	20241014	141200	631695800	167800	167800	167800	167800	15
270	20241014	141100	629178800	167900	168000	168000	167900	7
271	20241014	141000	628003300	167900	167900	167900	167900	11
272	20241014	140900	626156400	168000	168000	168100	168000	16
273	20241014	140800	623468300	168100	168100	168100	168100	9
274	20241014	140700	621955400	168100	168500	168500	168100	27
275	20241014	140600	617413800	168600	168700	168700	168600	8
276	20241014	140500	616064500	168700	168800	168800	168700	23
277	20241014	140400	612183200	168800	168800	168800	168800	4
278	20241014	140300	611508000	168800	168800	168900	168800	14
279	20241014	140200	609144700	168800	168800	168900	168800	25
280	20241014	140100	604924400	168900	168900	168900	168900	25
281	20241014	140000	600701900	169000	169100	169100	169000	8
282	20241014	135900	599349500	169200	168800	169200	168800	57
283	20241014	135800	589715000	168800	168000	168800	168000	54
284	20241014	135700	580612600	168400	168500	168500	168400	14
285	20241014	135600	578254600	168600	168600	168700	168500	11
286	20241014	135500	576400000	168600	168500	168600	168500	17
287	20241014	135400	573535400	168700	168600	168700	168600	25
288	20241014	135300	569318900	168700	168900	168900	168700	23
289	20241014	135200	565438100	168900	168900	168900	168900	5
290	20241014	135100	564593600	169000	169000	169000	168900	15
291	20241014	135000	562058700	169100	169100	169100	169100	6
292	20241014	134900	561044100	169100	169000	169100	169000	21
293	20241014	134800	557494700	169000	169000	169100	169000	8
294	20241014	134700	556142400	169000	169000	169000	169000	33
295	20241014	134600	550565400	168900	169100	169100	168900	8
296	20241014	134500	549213300	169100	169100	169100	169100	5
297	20241014	134400	548367800	169100	169200	169200	169100	5
298	20241014	134300	547521900	169200	169500	169500	169200	20
299	20241014	134200	544135000	169400	169500	169500	169200	8
300	20241014	134100	542779700	169600	169600	169600	169600	7
301	20241014	134000	541592500	169600	169700	169700	169600	3
302	20241014	133900	541083500	169600	169600	169600	169600	19
303	20241014	133800	537861100	169600	169600	169700	169600	10
304	20241014	133700	536164800	169600	169600	169600	169600	24
305	20241014	133600	532094400	169600	169700	169700	169600	15
306	20241014	133500	529549700	169700	169800	169800	169700	8
307	20241014	133400	528191500	169800	169800	169800	169800	15
308	20241014	133300	525644500	169700	169900	169900	169700	20
309	20241014	133200	522247100	169900	170000	170000	169900	4
310	20241014	133100	521567200	170200	170400	170400	170200	6
311	20241014	133000	520545100	170500	170600	170600	170400	13
312	20241014	132900	518328300	170500	170500	170600	170500	19
313	20241014	132800	515088500	170800	171100	171100	170800	30
314	20241014	132700	509958400	171100	171100	171200	171100	16
315	20241014	132600	507220500	171200	171200	171200	171100	21
316	20241014	132500	503626300	171300	171200	171300	171200	13
317	20241014	132400	501400400	171200	171200	171200	171200	15
318	20241014	132300	498832400	171200	171200	171300	171200	8
319	20241014	132200	497462500	171200	171300	171300	171200	4
320	20241014	132100	496777400	171300	171300	171300	171300	3
321	20241014	132000	496263500	171100	171200	171200	171100	10
322	20241014	131900	494552100	171200	171200	171200	171200	4
323	20241014	131800	493867300	171100	171200	171300	171100	12
324	20241014	131700	491812500	171300	171300	171300	171300	4
325	20241014	131600	491127300	171400	171300	171400	171300	4
326	20241014	131500	490441800	171300	171400	171400	171300	25
327	20241014	131400	486159100	171400	171400	171400	171400	3
328	20241014	131300	485644900	171300	171400	171400	171300	4
329	20241014	131200	484959400	171300	171300	171300	171300	6
330	20241014	131100	483931600	171200	171300	171300	171200	4
331	20241014	131000	483246500	171300	171300	171300	171200	5
332	20241014	130900	482390100	171200	171300	171300	171200	4
333	20241014	130800	481705000	171300	171300	171300	171200	15
334	20241014	130700	479136400	171200	171100	171200	171100	4
335	20241014	130600	478451700	171200	171400	171400	171200	36
336	20241014	130500	472286500	171400	171400	171400	171400	2
337	20241014	130400	471943700	171300	171400	171400	171300	4
338	20241014	130300	471258200	171400	171400	171400	171400	5
339	20241014	130200	470401200	171300	171400	171400	171300	3
340	20241014	130100	469887100	171300	171300	171300	171300	4
341	20241014	130000	469201900	171300	171300	171400	171300	7
342	20241014	125900	468002400	171400	171400	171400	171400	3
343	20241014	125800	467488200	171400	171400	171400	171400	4
344	20241014	125700	466802600	171300	171500	171500	171300	7
345	20241014	125600	465602400	171500	171300	171500	171300	4
346	20241014	125500	464916700	171400	171500	171500	171400	11
347	20241014	125400	463030600	171600	171600	171600	171600	3
348	20241014	125300	462515800	171500	171600	171600	171500	7
349	20241014	125200	461314800	171600	171600	171600	171600	8
350	20241014	125100	459942000	171500	171500	171500	171500	20
351	20241014	125000	456512000	171500	171500	171500	171500	17
352	20241014	124900	453596500	171400	171400	171400	171400	41
353	20241014	124800	446569100	171300	171400	171400	171300	13
354	20241014	124700	444341900	171300	171400	171400	171300	7
355	20241014	124600	443142200	171300	171200	171300	171200	22
356	20241014	124500	439374800	171200	171100	171200	171100	6
357	20241014	124400	438347700	171200	171100	171200	171100	13
358	20241014	124300	436123100	171200	171200	171200	171200	10
359	20241014	124200	434411100	171200	171300	171300	171200	4
360	20241014	124100	433726000	171300	171300	171300	171300	3
361	20241014	124000	433212100	171300	171300	171300	171200	6
362	20241014	123900	432184400	171300	171300	171300	171300	3
363	20241014	123800	431670500	171200	171300	171300	171200	4
364	20241014	123700	430985400	171200	171100	171200	171100	10
365	20241014	123600	429273900	171100	171100	171100	171000	6
366	20241014	123500	428247400	171000	171100	171100	171000	4
367	20241014	123400	427563100	171100	171100	171100	171100	7
368	20241014	123300	426365400	171100	171000	171100	171000	8
369	20241014	123200	424997200	171200	171500	171500	171200	4
370	20241014	123100	424312100	171400	171500	171500	171400	30
371	20241014	123000	419169600	171500	171500	171500	171500	3
372	20241014	122900	418655100	171400	171500	171500	171400	4
373	20241014	122800	417969200	171500	171500	171500	171500	6
374	20241014	122700	416940200	171300	171300	171500	171000	13
375	20241014	122600	414712300	171500	171200	171500	171200	98
376	20241014	122500	397924700	171200	171100	171200	171100	16
377	20241014	122400	395186300	171000	170900	171000	170900	30
378	20241014	122300	390058000	170900	170900	170900	170900	4
379	20241014	122200	389374400	170800	170800	170900	170800	7
380	20241014	122100	388178700	170800	170800	170800	170800	3
381	20241014	122000	387666300	170700	170700	170800	170700	5
382	20241014	121900	386812700	170700	170600	170700	170600	16
383	20241014	121800	384081600	170500	170500	170500	170500	10
384	20241014	121700	382376600	170500	170400	170500	170400	13
385	20241014	121600	380161200	170300	170200	170300	170100	26
386	20241014	121500	375734900	170200	170200	170200	170200	5
387	20241014	121400	374883900	170300	170400	170400	170300	7
388	20241014	121300	373691500	170300	170200	170300	170200	14
389	20241014	121200	371308000	170200	170200	170200	170200	6
390	20241014	121100	370286800	170100	170400	170400	170100	19
391	20241014	121000	367051100	170200	170200	170200	170200	1
392	20241014	120900	366880900	170100	170100	170100	170000	13
393	20241014	120800	364669700	170100	170000	170100	170000	14
394	20241014	120700	362289500	170000	169900	170000	169900	6
395	20241014	120600	361269600	169900	169900	169900	169900	8
396	20241014	120500	359910400	169900	169800	169900	169800	4
397	20241014	120400	359230900	169900	169900	169900	169900	3
398	20241014	120300	358721200	169900	169900	169900	169900	5
399	20241014	120200	357871700	169700	169900	169900	169700	4
400	20241014	120100	357192300	169900	169900	169900	169900	2
401	20241014	120000	356852500	169600	169600	169600	169500	9
402	20241014	115900	355326200	169600	169500	169600	169500	10
403	20241014	115800	353630400	169600	169400	169600	169400	3
404	20241014	115700	353121800	169600	169600	169600	169600	3
405	20241014	115600	352613000	169700	169700	169700	169700	9
406	20241014	115500	351085700	169600	169600	169600	169600	1
407	20241014	115400	350916100	169700	169700	169700	169600	9
408	20241014	115300	349388900	169700	169700	169700	169700	6
409	20241014	115200	348370700	169700	169700	169700	169700	2
410	20241014	115100	348031300	169500	169700	169700	169500	4
411	20241014	115000	347352700	169400	169300	169400	169300	8
412	20241014	114900	345997600	169400	169300	169400	169300	14
413	20241014	114800	343626100	169400	169400	169400	169400	1
414	20241014	114700	343456700	169200	169000	169400	169000	5
415	20241014	114600	342610500	169100	169100	169100	169100	23
416	20241014	114500	338721200	169300	169200	169300	169200	6
417	20241014	114400	337705500	169300	169400	169400	169200	27
418	20241014	114300	333136100	169500	169500	169500	169500	1
419	20241014	114200	332966600	169500	169400	169800	169400	22
420	20241014	114100	329235500	169900	169900	169900	169900	2
421	20241014	114000	328895700	169200	169200	169300	169200	38
422	20241014	113900	322464200	169200	169200	169200	169200	4
423	20241014	113800	321787400	169200	169200	169200	169100	7
424	20241014	113700	320603100	169200	169200	169200	169200	3
425	20241014	113600	320095500	169200	169200	169200	169200	4
426	20241014	113500	319418700	169300	169800	170000	169300	91
427	20241014	113400	303986000	169800	169700	169800	169700	4
428	20241014	113300	303306900	169700	169700	169700	169700	4
429	20241014	113200	302628100	169800	169600	169800	169600	5
430	20241014	113100	301779400	169700	169700	169700	169700	4
431	20241014	113000	301100600	169600	169600	169600	169600	2
432	20241014	112900	300761400	169500	169500	169600	169500	10
433	20241014	112800	299065600	169600	169400	169600	169400	6
434	20241014	112700	298049000	169500	169600	169600	169400	6
435	20241014	112600	297032300	169600	169600	169600	169600	3
436	20241014	112500	296523500	168900	169100	169100	168900	3
437	20241014	112400	296016500	169100	169100	169100	169100	10
438	20241014	112300	294325500	169100	168700	169100	168700	16
439	20241014	112200	291620500	168800	168400	168800	168400	38
440	20241014	112100	285212200	168500	168500	168500	168500	6
441	20241014	112000	284201200	168400	168500	168500	168400	30
442	20241014	111900	279146300	168400	168200	168400	168200	31
443	20241014	111800	273931200	168100	168000	168100	168000	2
444	20241014	111700	273595100	168100	168100	168100	168100	3
445	20241014	111600	273090800	168100	168000	168200	168000	7
446	20241014	111500	271913900	168000	168000	168000	168000	24
447	20241014	111400	267881900	167900	167900	167900	167900	1
448	20241014	111300	267714000	168000	168000	168000	168000	9
449	20241014	111200	266202000	168000	168000	168000	168000	17
450	20241014	111100	263346000	168100	168100	168100	168100	16
451	20241014	111000	260656400	168100	167900	168100	167800	21
452	20241014	110900	257129500	167900	168000	168000	167900	7
453	20241014	110800	255953900	168100	168000	168100	168000	4
454	20241014	110700	255281600	168100	168100	168100	168000	10
455	20241014	110600	253601100	168100	168000	168100	168000	8
456	20241014	110500	252256700	168100	168200	168200	168000	6
457	20241014	110400	251248100	168000	168200	168200	168000	9
458	20241014	110300	249734900	168200	168400	168400	168200	12
459	20241014	110200	247715500	168500	168500	168500	168500	3
460	20241014	110100	247210000	168500	168400	168600	168400	19
461	20241014	110000	244008500	168500	168500	168500	168500	3
462	20241014	105900	243503000	168500	168600	168600	168500	5
463	20241014	105800	242660100	168400	168600	168700	168400	9
464	20241014	105700	241142900	168600	168600	168600	168600	7
465	20241014	105600	239962700	168500	168700	168700	168500	5
466	20241014	105500	239119600	168700	168800	168800	168700	2
467	20241014	105400	238782100	168500	168800	168900	168500	11
468	20241014	105300	236926000	169000	168700	169000	168700	3
469	20241014	105200	236419600	169000	168700	169000	168700	6
470	20241014	105100	235407000	168800	168700	168800	168700	8
471	20241014	105000	234056800	168800	168900	168900	168800	7
472	20241014	104900	232874600	168800	168800	168800	168800	3
473	20241014	104800	232368200	168800	168800	168800	168800	5
474	20241014	104700	231524200	168800	168800	168800	168700	5
475	20241014	104600	230680300	168800	169000	169000	168800	5
476	20241014	104500	229835900	169000	169000	169000	168900	7
477	20241014	104400	228653000	168900	168900	168900	168900	4
478	20241014	104300	227977400	169100	169100	169100	169000	8
479	20241014	104200	226625000	169100	168900	169200	168900	19
480	20241014	104100	223413300	168900	168900	168900	168900	4
481	20241014	104000	222737700	169100	168900	169100	168900	4
482	20241014	103900	222061900	168800	168800	168800	168800	1
483	20241014	103800	221893100	168500	168700	168900	168500	14
484	20241014	103700	219530300	168600	168600	168600	168300	31
485	20241014	103600	214310900	168600	168700	168700	168600	27
486	20241014	103500	209756100	168700	168600	168700	168600	7
487	20241014	103400	208575600	168500	168700	168700	168500	7
488	20241014	103300	207394900	168800	168800	168800	168800	6
489	20241014	103200	206382100	168800	169100	169100	168800	4
490	20241014	103100	205706600	169200	169200	169200	169200	3
491	20241014	103000	205199000	169200	169100	169200	169100	8
492	20241014	102900	203845900	169200	169200	169200	169200	7
493	20241014	102800	202661500	169100	169200	169200	169100	10
494	20241014	102700	200969700	169300	169100	169300	169100	4
495	20241014	102600	200293100	169000	168800	169100	168800	4
496	20241014	102500	199617300	168800	168800	169000	168800	3
497	20241014	102400	199110700	168900	168700	168900	168700	2
498	20241014	102300	198773100	168800	168800	168900	168800	10
499	20241014	102200	197084700	168800	168600	168800	168600	5
500	20241014	102100	196241200	169000	168900	169000	168800	9
501	20241014	102000	194720600	169000	169000	169000	169000	2
502	20241014	101900	194382600	168800	168800	168800	168800	14
503	20241014	101800	192019400	168700	168800	168800	168700	11
504	20241014	101700	190162700	168600	168800	168800	168600	6
505	20241014	101600	189150400	168800	168900	168900	168800	3
506	20241014	101500	188643800	168900	168900	168900	168900	3
507	20241014	101400	188137100	168800	168800	168900	168800	9
508	20241014	101300	186617600	168800	168700	168800	168700	3
509	20241014	101200	186111300	168700	168700	168700	168700	1
510	20241014	101100	185942600	168800	168700	168800	168700	39
511	20241014	101000	179363000	168700	168700	168700	168500	9
512	20241014	100900	177845500	168600	168600	168600	168500	7
513	20241014	100800	176665800	168700	168500	168700	168400	8
514	20241014	100700	175317400	168300	168500	168500	168300	5
515	20241014	100600	174475400	168500	168600	168900	168500	7
516	20241014	100500	173295000	168500	169400	169400	168500	23
517	20241014	100400	169412100	169300	169400	169400	169300	79
518	20241014	100300	156037000	169300	169500	169500	169300	5
519	20241014	100200	155190000	169400	169500	169500	169400	4
520	20241014	100100	154512100	169700	169700	169800	169700	23
521	20241014	100000	150608800	169700	169800	170000	169700	13
522	20241014	095900	148401800	169700	169800	169800	169700	5
523	20241014	095800	147553000	169900	169800	169900	169800	6
524	20241014	095700	146534000	169800	169800	169800	169800	4
525	20241014	095600	145854800	170000	170100	170200	169800	7
526	20241014	095500	144664700	170000	170100	170100	170000	32
527	20241014	095400	139223900	170000	170600	170600	170000	8
528	20241014	095300	137861200	170600	170600	170600	170600	2
529	20241014	095200	137520000	170600	170400	170600	170400	11
530	20241014	095100	135644900	170600	170600	170600	170600	5
531	20241014	095000	134791900	170500	170300	170500	170300	2
532	20241014	094900	134451100	170700	170700	170700	170600	5
533	20241014	094800	133597800	170700	169000	170700	169000	106
534	20241014	094700	115574600	169000	169000	169100	169000	10
535	20241014	094600	113884400	169200	169200	169200	169200	13
536	20241014	094500	111684800	169100	169100	169100	169100	1
537	20241014	094400	111515700	169100	169100	169100	169100	8
538	20241014	094300	110162900	169000	169100	169100	169000	3
539	20241014	094200	109655700	169100	169100	169100	169100	4
540	20241014	094100	108979300	169000	169100	169100	169000	3
541	20241014	094000	108472100	169100	169100	169100	169100	2
542	20241014	093900	108133900	169100	169000	169100	169000	3
543	20241014	093800	107626700	169100	168700	169100	168700	16
544	20241014	093700	104925400	168700	168700	168700	168700	3
545	20241014	093600	104419300	168600	168700	168700	168600	3
546	20241014	093500	103913300	168700	168700	168700	168700	3
547	20241014	093400	103407200	168600	168600	168600	168600	9
548	20241014	093300	101889800	168500	168200	168600	168200	48
549	20241014	093200	93810800	168300	168300	168300	168000	45
550	20241014	093100	86242800	168400	168500	168500	168400	7
551	20241014	093000	85063800	168500	168700	168700	168400	31
552	20241014	092900	79837000	168800	168900	168900	168800	4
553	20241014	092800	79161600	168900	169500	169500	168800	89
554	20241014	092700	64104600	169600	169500	169600	169500	6
555	20241014	092600	63087500	169500	169500	169500	169500	5
556	20241014	092500	62240000	169500	169100	169900	169100	25
557	20241014	092400	58004900	169100	169100	169100	169100	7
558	20241014	092300	56821200	169100	168900	169100	168900	19
559	20241014	092200	53611300	168800	168500	168800	168500	16
560	20241014	092100	50913400	168400	168400	168400	168400	1
561	20241014	092000	50745000	168400	168400	168400	168400	0
562	20241014	091900	50745000	168400	168200	168400	168000	22
563	20241014	091800	47044400	168100	168100	168100	168000	37
564	20241014	091700	40824800	167900	168300	168300	167700	27
565	20241014	091600	36288900	168400	167600	168400	167600	16
566	20241014	091500	33598100	167600	168700	168700	167600	9
567	20241014	091400	32084000	167600	167400	167600	167400	14
568	20241014	091300	29738800	167400	167600	167600	167400	12
569	20241014	091200	27728700	167800	168500	168500	167800	16
570	20241014	091100	25038200	168500	169300	169300	168400	12
571	20241014	091000	23014700	169300	168500	169300	168400	12
572	20241014	090900	20986500	168500	168500	168500	168500	4
573	20241014	090800	20312500	168900	169600	169600	168900	15
574	20241014	090700	17774100	169600	168900	169600	168900	7
575	20241014	090600	16588300	169700	169800	169800	169700	4
576	20241014	090500	15909400	169900	169900	169900	169900	8
577	20241014	090400	14550200	169900	168800	169900	168800	25
578	20241014	090300	10328000	168900	169000	169900	168900	14
579	20241014	090200	7961600	169400	169500	170800	169400	5
580	20241014	090100	7111600	169400	171100	171100	168900	10
581	20241014	090000	5406900	171400	168800	171400	168800	32