KissMeData/003030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183900	1257117500	159300	159300	159300	159300	154
3	20241022	183800	1257117500	159300	159300	159300	159300	0
4	20241022	183700	1257117500	159300	159300	159300	159300	0
5	20241022	183600	1257117500	159300	159300	159300	159300	0
6	20241022	183500	1257117500	159300	159300	159300	159300	0
7	20241022	183400	1257117500	159300	159300	159300	159300	0
8	20241022	183300	1257117500	159300	159300	159300	159300	0
9	20241022	183200	1257117500	159300	159300	159300	159300	0
10	20241022	183100	1257117500	159300	159300	159300	159300	0
11	20241022	183000	1257117500	159300	159300	159300	159300	0
12	20241022	182900	1257117500	159300	159300	159300	159300	0
13	20241022	182800	1257117500	159300	159300	159300	159300	0
14	20241022	182700	1257117500	159300	159300	159300	159300	0
15	20241022	182600	1257117500	159300	159300	159300	159300	0
16	20241022	182500	1257117500	159300	159300	159300	159300	0
17	20241022	182400	1257117500	159300	159300	159300	159300	0
18	20241022	182300	1257117500	159300	159300	159300	159300	0
19	20241022	182200	1257117500	159300	159300	159300	159300	0
20	20241022	182100	1257117500	159300	159300	159300	159300	0
21	20241022	182000	1257117500	159300	159300	159300	159300	0
22	20241022	181900	1257117500	159300	159300	159300	159300	0
23	20241022	181800	1257117500	159300	159300	159300	159300	0
24	20241022	181700	1257117500	159300	159300	159300	159300	0
25	20241022	181600	1257117500	159300	159300	159300	159300	0
26	20241022	181500	1257117500	159300	159300	159300	159300	0
27	20241022	181400	1257117500	159300	159300	159300	159300	0
28	20241022	181300	1257117500	159300	159300	159300	159300	0
29	20241022	181200	1257117500	159300	159300	159300	159300	0
30	20241022	181100	1257117500	159300	159300	159300	159300	0
31	20241022	181000	1257117500	159300	159300	159300	159300	0
32	20241022	180900	1257117500	159300	159300	159300	159300	154
33	20241022	180800	1257117500	159300	159300	159300	159300	0
34	20241022	180700	1257117500	159300	159300	159300	159300	0
35	20241022	180600	1257117500	159300	159300	159300	159300	0
36	20241022	180500	1257117500	159300	159300	159300	159300	0
37	20241022	180400	1257117500	159300	159300	159300	159300	0
38	20241022	180300	1257117500	159300	159300	159300	159300	0
39	20241022	180200	1257117500	159300	159300	159300	159300	0
40	20241022	180100	1257117500	159300	159300	159300	159300	0
41	20241022	180000	1257117500	159300	159300	159300	159300	0
42	20241022	175900	1257117500	159300	159300	159300	159300	0
43	20241022	175800	1257117500	159300	159300	159300	159300	0
44	20241022	175700	1257117500	159300	159300	159300	159300	0
45	20241022	175600	1257117500	159300	159300	159300	159300	0
46	20241022	175500	1257117500	159300	159300	159300	159300	0
47	20241022	175400	1257117500	159300	159300	159300	159300	0
48	20241022	175300	1257117500	159300	159300	159300	159300	0
49	20241022	175200	1257117500	159300	159300	159300	159300	0
50	20241022	175100	1257117500	159300	159300	159300	159300	0
51	20241022	175000	1257117500	159300	159300	159300	159300	0
52	20241022	174900	1257117500	159300	159300	159300	159300	0
53	20241022	174800	1257117500	159300	159300	159300	159300	0
54	20241022	174700	1257117500	159300	159300	159300	159300	0
55	20241022	174600	1257117500	159300	159300	159300	159300	0
56	20241022	174500	1257117500	159300	159300	159300	159300	0
57	20241022	174400	1257117500	159300	159300	159300	159300	0
58	20241022	174300	1257117500	159300	159300	159300	159300	0
59	20241022	174200	1257117500	159300	159300	159300	159300	0
60	20241022	174100	1257117500	159300	159300	159300	159300	0
61	20241022	174000	1257117500	159300	159300	159300	159300	0
62	20241022	173900	1257117500	159300	159300	159300	159300	154
63	20241022	173800	1257117500	159300	159300	159300	159300	0
64	20241022	173700	1257117500	159300	159300	159300	159300	0
65	20241022	173600	1257117500	159300	159300	159300	159300	0
66	20241022	173500	1257117500	159300	159300	159300	159300	0
67	20241022	173400	1257117500	159300	159300	159300	159300	0
68	20241022	173300	1257117500	159300	159300	159300	159300	0
69	20241022	173200	1257117500	159300	159300	159300	159300	0
70	20241022	173100	1257117500	159300	159300	159300	159300	0
71	20241022	173000	1257117500	159300	159300	159300	159300	0
72	20241022	172900	1257117500	159300	159300	159300	159300	0
73	20241022	172800	1257117500	159300	159300	159300	159300	0
74	20241022	172700	1257117500	159300	159300	159300	159300	0
75	20241022	172600	1257117500	159300	159300	159300	159300	0
76	20241022	172500	1257117500	159300	159300	159300	159300	0
77	20241022	172400	1257117500	159300	159300	159300	159300	0
78	20241022	172300	1257117500	159300	159300	159300	159300	0
79	20241022	172200	1257117500	159300	159300	159300	159300	0
80	20241022	172100	1257117500	159300	159300	159300	159300	0
81	20241022	172000	1257117500	159300	159300	159300	159300	0
82	20241022	171900	1257117500	159300	159300	159300	159300	0
83	20241022	171800	1257117500	159300	159300	159300	159300	0
84	20241022	171700	1257117500	159300	159300	159300	159300	0
85	20241022	171600	1257117500	159300	159300	159300	159300	0
86	20241022	171500	1257117500	159300	159300	159300	159300	0
87	20241022	171400	1257117500	159300	159300	159300	159300	0
88	20241022	171300	1257117500	159300	159300	159300	159300	0
89	20241022	171200	1257117500	159300	159300	159300	159300	0
90	20241022	171100	1257117500	159300	159300	159300	159300	0
91	20241022	171000	1257117500	159300	159300	159300	159300	0
92	20241022	170900	1257117500	159300	159300	159300	159300	154
93	20241022	170800	1257117500	159300	159300	159300	159300	0
94	20241022	170700	1257117500	159300	159300	159300	159300	0
95	20241022	170600	1257117500	159300	159300	159300	159300	0
96	20241022	170500	1257117500	159300	159300	159300	159300	0
97	20241022	170400	1257117500	159300	159300	159300	159300	0
98	20241022	170300	1257117500	159300	159300	159300	159300	0
99	20241022	170200	1257117500	159300	159300	159300	159300	0
100	20241022	170100	1257117500	159300	159300	159300	159300	0
101	20241022	170000	1257117500	159300	159300	159300	159300	0
102	20241022	165900	1257117500	159300	159300	159300	159300	0
103	20241022	165800	1257117500	159300	159300	159300	159300	0
104	20241022	165700	1257117500	159300	159300	159300	159300	0
105	20241022	165600	1257117500	159300	159300	159300	159300	0
106	20241022	165500	1257117500	159300	159300	159300	159300	0
107	20241022	165400	1257117500	159300	159300	159300	159300	0
108	20241022	165300	1257117500	159300	159300	159300	159300	0
109	20241022	165200	1257117500	159300	159300	159300	159300	0
110	20241022	165100	1257117500	159300	159300	159300	159300	0
111	20241022	165000	1257117500	159300	159300	159300	159300	0
112	20241022	164900	1257117500	159300	159300	159300	159300	0
113	20241022	164800	1257117500	159300	159300	159300	159300	0
114	20241022	164700	1257117500	159300	159300	159300	159300	0
115	20241022	164600	1257117500	159300	159300	159300	159300	0
116	20241022	164500	1257117500	159300	159300	159300	159300	0
117	20241022	164400	1257117500	159300	159300	159300	159300	0
118	20241022	164300	1257117500	159300	159300	159300	159300	0
119	20241022	164200	1257117500	159300	159300	159300	159300	0
120	20241022	164100	1257117500	159300	159300	159300	159300	0
121	20241022	164000	1257117500	159300	159300	159300	159300	0
122	20241022	163900	1257117500	159300	159300	159300	159300	154
123	20241022	163800	1257117500	159300	159300	159300	159300	0
124	20241022	163700	1257117500	159300	159300	159300	159300	0
125	20241022	163600	1257117500	159300	159300	159300	159300	0
126	20241022	163500	1257117500	159300	159300	159300	159300	0
127	20241022	163400	1257117500	159300	159300	159300	159300	0
128	20241022	163300	1257117500	159300	159300	159300	159300	0
129	20241022	163200	1257117500	159300	159300	159300	159300	0
130	20241022	163100	1257117500	159300	159300	159300	159300	0
131	20241022	163000	1257117500	159300	159300	159300	159300	0
132	20241022	162900	1257117500	159300	159300	159300	159300	0
133	20241022	162800	1257117500	159300	159300	159300	159300	0
134	20241022	162700	1257117500	159300	159300	159300	159300	0
135	20241022	162600	1257117500	159300	159300	159300	159300	0
136	20241022	162500	1257117500	159300	159300	159300	159300	0
137	20241022	162400	1257117500	159300	159300	159300	159300	0
138	20241022	162300	1257117500	159300	159300	159300	159300	0
139	20241022	162200	1257117500	159300	159300	159300	159300	0
140	20241022	162100	1257117500	159300	159300	159300	159300	0
141	20241022	162000	1257117500	159300	159300	159300	159300	0
142	20241022	161900	1257117500	159300	159300	159300	159300	0
143	20241022	161800	1257117500	159300	159300	159300	159300	0
144	20241022	161700	1257117500	159300	159300	159300	159300	0
145	20241022	161600	1257117500	159300	159300	159300	159300	0
146	20241022	161500	1257117500	159300	159300	159300	159300	0
147	20241022	161400	1257117500	159300	159300	159300	159300	0
148	20241022	161300	1257117500	159300	159300	159300	159300	0
149	20241022	161200	1257117500	159300	159300	159300	159300	0
150	20241022	161100	1257117500	159300	159300	159300	159300	0
151	20241022	161000	1257117500	159300	159300	159300	159300	0
152	20241022	160900	1257117500	159300	159300	159300	159300	154
153	20241022	160800	1257117500	159300	159300	159300	159300	0
154	20241022	160700	1257117500	159300	159300	159300	159300	0
155	20241022	160600	1257117500	159300	159300	159300	159300	0
156	20241022	160500	1257117500	159300	159300	159300	159300	0
157	20241022	160400	1257117500	159300	159300	159300	159300	0
158	20241022	160300	1257117500	159300	159300	159300	159300	0
159	20241022	160200	1257117500	159300	159300	159300	159300	0
160	20241022	160100	1257117500	159300	159300	159300	159300	0
161	20241022	160000	1257117500	159300	159300	159300	159300	0
162	20241022	155900	1257117500	159300	159300	159300	159300	0
163	20241022	155800	1257117500	159300	159300	159300	159300	0
164	20241022	155700	1257117500	159300	159300	159300	159300	0
165	20241022	155600	1257117500	159300	159300	159300	159300	0
166	20241022	155500	1257117500	159300	159300	159300	159300	0
167	20241022	155400	1257117500	159300	159300	159300	159300	0
168	20241022	155300	1257117500	159300	159300	159300	159300	0
169	20241022	155200	1257117500	159300	159300	159300	159300	0
170	20241022	155100	1257117500	159300	159300	159300	159300	0
171	20241022	155000	1257117500	159300	159300	159300	159300	0
172	20241022	154900	1257117500	159300	159300	159300	159300	0
173	20241022	154800	1257117500	159300	159300	159300	159300	0
174	20241022	154700	1257117500	159300	159300	159300	159300	0
175	20241022	154600	1257117500	159300	159300	159300	159300	0
176	20241022	154500	1257117500	159300	159300	159300	159300	0
177	20241022	154400	1257117500	159300	159300	159300	159300	0
178	20241022	154300	1257117500	159300	159300	159300	159300	0
179	20241022	154200	1257117500	159300	159300	159300	159300	0
180	20241022	154100	1257117500	159300	159300	159300	159300	0
181	20241022	154000	1257117500	159300	159300	159300	159300	0
182	20241022	153900	1257117500	159300	159300	159300	159300	154
183	20241022	153800	1257117500	159300	159300	159300	159300	0
184	20241022	153700	1257117500	159300	159300	159300	159300	0
185	20241022	153600	1257117500	159300	159300	159300	159300	0
186	20241022	153500	1257117500	159300	159300	159300	159300	0
187	20241022	153400	1257117500	159300	159300	159300	159300	0
188	20241022	153300	1257117500	159300	159300	159300	159300	0
189	20241022	153200	1257117500	159300	159300	159300	159300	0
190	20241022	153100	1257117500	159300	159300	159300	159300	0
191	20241022	153000	1257117500	159300	159300	159300	159300	154
192	20241022	152900	1232585300	159300	159300	159300	159300	0
193	20241022	152800	1232585300	159300	159300	159300	159300	0
194	20241022	152700	1232585300	159300	159300	159300	159300	0
195	20241022	152600	1232585300	159300	159300	159300	159300	0
196	20241022	152500	1232585300	159300	159300	159300	159300	0
197	20241022	152400	1232585300	159300	159300	159300	159300	0
198	20241022	152300	1232585300	159300	159300	159300	159300	0
199	20241022	152200	1232585300	159300	159300	159300	159300	0
200	20241022	152100	1232585300	159300	159300	159300	159300	0
201	20241022	152000	1232585300	159300	159300	159300	159300	0
202	20241022	151900	1232585300	159300	160400	160400	159300	20
203	20241022	151800	1229389500	160900	161200	161300	160900	55
204	20241022	151700	1220527800	161300	161700	161800	161300	93
205	20241022	151600	1205495200	161600	160900	161700	160900	89
206	20241022	151500	1191138800	160800	161700	161700	160400	156
207	20241022	151400	1166018300	161700	161100	161700	161100	97
208	20241022	151300	1150366000	161300	161800	161800	161000	211
209	20241022	151200	1116282700	161700	160500	161700	160300	272
210	20241022	151100	1072543100	160500	160400	160500	160300	82
211	20241022	151000	1059388700	160200	160100	160300	159900	68
212	20241022	150900	1048492000	160100	160200	160200	160000	94
213	20241022	150800	1033442600	160200	160000	160300	159900	57
214	20241022	150700	1024319800	160000	159800	160000	159800	41
215	20241022	150600	1017763800	159800	159800	160000	159800	93
216	20241022	150500	1002892600	159700	159500	159800	159300	69
217	20241022	150400	991882900	159500	159600	159600	159200	36
218	20241022	150300	986143100	159600	158900	159600	158800	125
219	20241022	150200	966257800	158900	157800	158900	157800	137
220	20241022	150100	944575800	157800	157400	157800	157400	76
221	20241022	150000	932594600	157300	157700	157700	157300	20
222	20241022	145900	929443400	157800	157700	157800	157700	7
223	20241022	145800	928338900	157800	157700	157800	157700	11
224	20241022	145700	926603200	157600	157600	157800	157600	17
225	20241022	145600	923923700	157600	157500	157600	157500	16
226	20241022	145500	921402700	157500	157500	157500	157300	54
227	20241022	145400	912900500	157500	157500	157500	157500	22
228	20241022	145300	909435500	157400	157400	157500	157400	7
229	20241022	145200	908333400	157400	157300	157400	157200	60
230	20241022	145100	898895500	157400	157700	157700	157400	15
231	20241022	145000	896533300	157200	157000	157300	157000	108
232	20241022	144900	879555000	156900	156800	156900	156800	106
233	20241022	144800	862929200	156900	157000	157000	156900	12
234	20241022	144700	861045500	157000	156900	157000	156900	50
235	20241022	144600	853196200	156900	156700	156900	156500	120
236	20241022	144500	834402400	156700	156600	156700	156500	39
237	20241022	144400	828294500	156500	156600	156600	156500	17
238	20241022	144300	825632800	156600	156600	156600	156500	34
239	20241022	144200	820310100	156700	156700	156700	156600	8
240	20241022	144100	819056600	156800	156800	156800	156700	9
241	20241022	144000	817645500	156800	157000	157000	156800	15
242	20241022	143900	815292500	157100	157000	157100	157000	11
243	20241022	143800	813564600	157000	157100	157100	157000	33
244	20241022	143700	808380700	157200	157200	157200	157100	20
245	20241022	143600	805237900	157300	157200	157300	157200	4
246	20241022	143500	804608900	157300	157300	157300	157200	27
247	20241022	143400	800362100	157300	157200	157300	157100	25
248	20241022	143300	796433700	157400	157300	157400	157000	145
249	20241022	143200	773644900	157300	157600	157600	157300	134
250	20241022	143100	752547300	157500	157700	157700	157500	101
251	20241022	143000	736634500	157600	157500	157700	157500	28
252	20241022	142900	732221600	157500	157500	157600	157500	9
253	20241022	142800	730803500	157600	157700	157700	157500	49
254	20241022	142700	723081700	157700	157800	157800	157700	5
255	20241022	142600	722293100	157800	157800	157800	157800	15
256	20241022	142500	719926100	157800	158000	158000	157800	14
257	20241022	142400	717716200	158000	158000	158000	158000	2
258	20241022	142300	717400200	158100	158100	158100	158100	2
259	20241022	142200	717084000	158100	158000	158200	157800	90
260	20241022	142100	702868100	158000	158100	158100	158000	6
261	20241022	142000	701919600	158000	158100	158100	158000	12
262	20241022	141900	700022600	158000	158300	158300	158000	44
263	20241022	141800	693062000	158400	158400	158400	158400	7
264	20241022	141700	691953200	158400	158300	158400	158300	16
265	20241022	141600	689419900	158300	158500	158500	158300	21
266	20241022	141500	686093500	158500	158600	158600	158500	3
267	20241022	141400	685617800	158600	158600	158600	158500	12
268	20241022	141300	683714900	158700	158600	158700	158500	74
269	20241022	141200	671982200	158500	158500	158600	158500	22
270	20241022	141100	668494400	158500	158700	158700	158500	10
271	20241022	141000	666908900	158700	158900	158900	158600	76
272	20241022	140900	654844000	159000	159000	159000	159000	6
273	20241022	140800	653890000	159000	159100	159100	158900	8
274	20241022	140700	652617700	159100	159100	159100	158800	76
275	20241022	140600	640533600	159100	159200	159200	159100	15
276	20241022	140500	638146300	159200	159200	159300	159100	25
277	20241022	140400	634167200	159200	159100	159200	159100	61
278	20241022	140300	624461800	159200	159200	159200	159200	4
279	20241022	140200	623825000	159200	159500	159500	159200	61
280	20241022	140100	614100400	159500	159700	159700	159500	25
281	20241022	140000	610110400	159600	159700	159700	159600	7
282	20241022	135900	608992600	159600	159700	159700	159600	14
283	20241022	135800	606757900	159600	159700	159700	159600	23
284	20241022	135700	603086000	159600	159700	159700	159600	8
285	20241022	135600	601808600	159600	159700	159700	159600	19
286	20241022	135500	598775500	159700	159700	159700	159700	7
287	20241022	135400	597657600	159800	159800	159800	159700	7
288	20241022	135300	596539100	159800	159800	159800	159700	21
289	20241022	135200	593184500	159800	160200	160300	159800	68
290	20241022	135100	582303000	160300	160300	160300	160300	6
291	20241022	135000	581341200	160200	160200	160300	160200	16
292	20241022	134900	578777800	160300	160200	160300	160200	7
293	20241022	134800	577655800	160200	160300	160300	160200	7
294	20241022	134700	576533800	160300	160300	160300	160300	6
295	20241022	134600	575572000	160200	160300	160300	160200	3
296	20241022	134500	575091200	160300	160200	160300	160200	18
297	20241022	134400	572207000	160200	160200	160300	160200	8
298	20241022	134300	570924900	160300	160300	160300	160300	6
299	20241022	134200	569963100	160300	160300	160300	160300	9
300	20241022	134100	568520400	160300	160400	160400	160300	10
301	20241022	134000	566916800	160400	160400	160400	160400	6
302	20241022	133900	565954400	160300	160400	160400	160300	15
303	20241022	133800	563549500	160400	160300	160400	160300	6
304	20241022	133700	562587500	160400	160400	160400	160300	8
305	20241022	133600	561304500	160400	160400	160400	160300	9
306	20241022	133500	559861000	160400	160500	160500	160400	10
307	20241022	133400	558256200	160500	160500	160500	160500	2
308	20241022	133300	557935200	160400	160300	160400	160300	20
309	20241022	133200	554728400	160400	160800	160800	160400	33
310	20241022	133100	549426200	160700	160700	160700	160700	3
311	20241022	133000	548944100	160500	160800	160900	160400	57
312	20241022	132900	539795800	160900	160900	161000	160900	14
313	20241022	132800	537542400	161000	160900	161000	160800	9
314	20241022	132700	536094300	160800	161100	161200	160800	10
315	20241022	132600	534483500	161200	161200	161200	161200	2
316	20241022	132500	534161100	161200	161100	161200	161100	6
317	20241022	132400	533194100	161200	161300	161400	161200	19
318	20241022	132300	530130800	161300	161000	161300	161000	6
319	20241022	132200	529163700	161100	161100	161100	161100	1
320	20241022	132100	529002600	161100	160800	161100	160800	58
321	20241022	132000	519672700	160600	160900	161100	160300	149
322	20241022	131900	495726900	160900	160800	160900	160800	20
323	20241022	131800	492509900	160900	160900	161000	160900	5
324	20241022	131700	491705200	161000	160900	161000	160800	21
325	20241022	131600	488326000	160900	160700	160900	160700	11
326	20241022	131500	486558100	160900	161000	161000	160900	7
327	20241022	131400	485431200	160900	160900	161000	160900	4
328	20241022	131300	484787400	161000	161100	161100	161000	15
329	20241022	131200	482371500	161100	160800	161500	160800	85
330	20241022	131100	468675200	160800	159900	160800	159900	44
331	20241022	131000	461608100	160000	159800	160000	159800	36
332	20241022	130900	455852100	159700	159700	159700	159600	4
333	20241022	130800	455213500	159700	159600	159700	159600	14
334	20241022	130700	452978300	159700	159700	159700	159700	7
335	20241022	130600	451860400	159700	159800	159800	159700	6
336	20241022	130500	450901800	159800	159700	159800	159700	2
337	20241022	130400	450582300	159800	159700	159800	159700	15
338	20241022	130300	448186400	159800	159800	159800	159800	4
339	20241022	130200	447547200	159800	159800	159800	159800	9
340	20241022	130100	446109000	159700	159800	159800	159700	14
341	20241022	130000	443871900	159900	159800	159900	159800	5
342	20241022	125900	443072500	159800	159800	159800	159800	4
343	20241022	125800	442433300	159700	159800	159800	159700	14
344	20241022	125700	440196200	159800	159800	159800	159800	1
345	20241022	125600	440036400	159900	159800	159900	159800	5
346	20241022	125500	439237000	159700	159700	159800	159700	15
347	20241022	125400	436841200	159800	159900	159900	159800	8
348	20241022	125300	435562100	159800	159800	159800	159800	1
349	20241022	125200	435402300	159700	159800	159800	159700	16
350	20241022	125100	432846500	159900	159800	159900	159800	8
351	20241022	125000	431567500	159800	159800	159800	159800	1
352	20241022	124900	431407700	159800	159800	159800	159800	13
353	20241022	124800	429330300	159800	159800	159800	159800	1
354	20241022	124700	429170500	159900	159900	159900	159900	4
355	20241022	124600	428530900	159800	159700	159900	159700	53
356	20241022	124500	420061900	159600	159600	159600	159600	2
357	20241022	124400	419742700	159700	159800	159800	159700	38
358	20241022	124300	413670700	159800	159900	159900	159800	8
359	20241022	124200	412391700	159800	159900	159900	159800	5
360	20241022	124100	411592300	159900	159800	159900	159800	16
361	20241022	124000	409034900	159800	159800	159900	159800	6
362	20241022	123900	408075700	159800	159900	159900	159800	7
363	20241022	123800	406956500	159900	160000	160100	159900	11
364	20241022	123700	405196300	160000	160000	160000	160000	1
365	20241022	123600	405036300	160100	160000	160100	160000	5
366	20241022	123500	404235900	160000	160000	160100	160000	27
367	20241022	123400	399915500	160000	160100	160100	160000	7
368	20241022	123300	398794900	160100	160000	160100	160000	2
369	20241022	123200	398474800	160100	160000	160100	160000	15
370	20241022	123100	396074500	160000	160000	160100	160000	8
371	20241022	123000	394794200	160000	160100	160100	160000	6
372	20241022	122900	393833700	160100	160200	160200	160100	12
373	20241022	122800	391912100	160100	160100	160100	160100	12
374	20241022	122700	389990900	160100	160100	160100	160000	6
375	20241022	122600	389030400	160100	160100	160100	160100	4
376	20241022	122500	388390000	160100	160100	160100	160100	7
377	20241022	122400	387269300	160000	160000	160000	160000	0
378	20241022	122300	387269300	160000	160100	160100	160000	17
379	20241022	122200	384548800	160100	160000	160100	160000	5
380	20241022	122100	383748400	160000	160100	160100	160000	5
381	20241022	122000	382948000	160100	160100	160100	160100	12
382	20241022	121900	381026800	160200	160100	160200	160100	5
383	20241022	121800	380225900	160100	160200	160200	160100	6
384	20241022	121700	379264900	160100	160200	160200	160100	16
385	20241022	121600	376702900	160100	160100	160100	160100	2
386	20241022	121500	376382700	160100	160200	160200	160100	5
387	20241022	121400	375581800	160300	160200	160300	160200	8
388	20241022	121300	374299500	160100	160100	160100	160100	1
389	20241022	121200	374139400	160200	160200	160200	160200	11
390	20241022	121100	372377200	160200	160100	160200	160100	4
391	20241022	121000	371736500	160100	160100	160100	160000	29
392	20241022	120900	367093700	160000	160100	160100	160000	17
393	20241022	120800	364373300	160000	160000	160000	160000	2
394	20241022	120700	364053300	160100	160000	160100	160000	6
395	20241022	120600	363092900	160100	160000	160100	160000	16
396	20241022	120500	360532500	160000	160000	160100	160000	9
397	20241022	120400	359092100	160100	160100	160100	160100	0
398	20241022	120300	359092100	160100	160000	160100	160000	17
399	20241022	120200	356371700	160100	160100	160100	160100	45
400	20241022	120100	349167200	160200	160200	160200	160200	10
401	20241022	120000	347565200	160100	160100	160100	160100	13
402	20241022	115900	345483900	160200	160200	160200	160100	6
403	20241022	115800	344522800	160200	160100	160200	160100	6
404	20241022	115700	343561700	160100	160100	160200	160100	20
405	20241022	115600	340359300	160100	160100	160100	160100	4
406	20241022	115500	339718900	160200	160100	160200	160100	7
407	20241022	115400	338597800	160100	160200	160200	160100	24
408	20241022	115300	334754100	160200	160200	160300	160200	38
409	20241022	115200	328666100	160200	160200	160200	160200	2
410	20241022	115100	328345700	160300	160200	160300	160200	21
411	20241022	115000	324981100	160300	160300	160300	160300	4
412	20241022	114900	324339900	160200	160300	160300	160200	5
413	20241022	114800	323538500	160200	160200	160200	160200	13
414	20241022	114700	321455900	160300	160300	160300	160300	5
415	20241022	114600	320654400	160300	160400	160400	160200	18
416	20241022	114500	317768500	160500	160500	160500	160500	7
417	20241022	114400	316645000	160600	160400	160600	160400	17
418	20241022	114300	313916400	160400	160300	160400	160300	13
419	20241022	114200	311832400	160400	160400	160400	160400	4
420	20241022	114100	311190800	160300	160400	160400	160300	5
421	20241022	114000	310388900	160300	160500	160500	160300	15
422	20241022	113900	307982700	160400	160400	160400	160400	1
423	20241022	113800	307822300	160400	160300	160400	160300	4
424	20241022	113700	307180800	160300	160200	160300	160200	16
425	20241022	113600	304617200	160300	160200	160300	160200	12
426	20241022	113500	302693900	160200	160300	160300	160200	2
427	20241022	113400	302373400	160300	160300	160300	160200	8
428	20241022	113300	301091100	160300	160200	160300	160200	7
429	20241022	113200	299969100	160200	160300	160300	160200	5
430	20241022	113100	299167700	160200	160200	160200	160200	12
431	20241022	113000	297245300	160300	160200	160300	160200	6
432	20241022	112900	296283700	160300	160300	160300	160300	4
433	20241022	112800	295642500	160200	160300	160300	160200	16
434	20241022	112700	293078900	160300	160300	160300	160300	1
435	20241022	112600	292918600	160400	160300	160400	160300	12
436	20241022	112500	290994700	160200	160300	160400	160200	18
437	20241022	112400	288109000	160300	160400	160400	160300	6
438	20241022	112300	287146700	160300	160300	160300	160300	0
439	20241022	112200	287146700	160300	160400	160400	160300	9
440	20241022	112100	285703200	160400	160400	160400	160400	1
441	20241022	112000	285542800	160400	160400	160400	160400	4
442	20241022	111900	284901200	160300	160400	160400	160300	18
443	20241022	111800	282015100	160400	160300	160400	160300	6
444	20241022	111700	281052900	160400	160300	160400	160300	6
445	20241022	111600	280090700	160300	160400	160400	160300	16
446	20241022	111500	277525500	160400	160400	160400	160400	0
447	20241022	111400	277525500	160400	160300	160400	160300	16
448	20241022	111300	274960400	160300	160300	160400	160300	7
449	20241022	111200	273837800	160300	160300	160300	160300	1
450	20241022	111100	273677500	160400	160600	160600	160400	31
451	20241022	111000	268701500	160600	160500	160600	160500	12
452	20241022	110900	266775100	160500	160500	160500	160500	4
453	20241022	110800	266133100	160500	160600	160600	160500	8
454	20241022	110700	264848500	160600	160600	160600	160600	0
455	20241022	110600	264848500	160600	161000	161000	160500	175
456	20241022	110500	236727700	161000	161100	161100	161000	18
457	20241022	110400	233829200	161100	161100	161100	161100	3
458	20241022	110300	233345900	161000	161000	161100	161000	22
459	20241022	110200	229802100	161000	161000	161000	161000	24
460	20241022	110100	225938100	161100	161000	161100	161000	6
461	20241022	110000	224971700	161000	161100	161100	161000	7
462	20241022	105900	223844300	161000	161200	161200	161000	18
463	20241022	105800	220944400	161100	161100	161100	161100	3
464	20241022	105700	220461100	161100	161200	161200	161100	6
465	20241022	105600	219494000	161100	161300	161300	161100	7
466	20241022	105500	218365300	161200	161200	161300	161200	28
467	20241022	105400	213851300	161200	161200	161200	161200	3
468	20241022	105300	213367700	161300	161300	161300	161300	18
469	20241022	105200	210464300	161300	161300	161400	161300	7
470	20241022	105100	209334800	161300	161400	161400	161300	7
471	20241022	105000	208205200	161400	161400	161400	161400	4
472	20241022	104900	207559600	161400	161400	161400	161400	2
473	20241022	104800	207236800	161500	161400	161500	161400	6
474	20241022	104700	206268000	161400	161400	161500	161400	16
475	20241022	104600	203685200	161500	161500	161500	161500	1
476	20241022	104500	203523700	161500	161500	161500	161400	8
477	20241022	104400	202232000	161700	161500	161700	161500	11
478	20241022	104300	200454500	161500	161500	161500	161500	0
479	20241022	104200	200454500	161500	161500	161500	161400	19
480	20241022	104100	197386200	161600	161500	161600	161500	6
481	20241022	104000	196416800	161600	161600	161600	161600	4
482	20241022	103900	195770400	161500	162000	162000	161500	46
483	20241022	103800	188337300	161900	161900	161900	161900	9
484	20241022	103700	186880200	161900	161800	161900	161800	16
485	20241022	103600	184289900	161800	162100	162100	161800	47
486	20241022	103500	176683800	162700	162700	162700	162700	2
487	20241022	103400	176358400	162000	162000	162000	162000	1
488	20241022	103300	176196400	161800	161900	161900	161800	12
489	20241022	103200	174253700	162100	162300	162400	162100	14
490	20241022	103100	171981700	161900	161900	161900	161900	0
491	20241022	103000	171981700	161900	162200	162200	161900	15
492	20241022	102900	169549900	163100	163100	163100	163100	1
493	20241022	102800	169386800	162100	162000	162100	162000	8
494	20241022	102700	168090100	162000	162000	162000	162000	5
495	20241022	102600	167280100	161900	161900	161900	161900	0
496	20241022	102500	167280100	161900	161900	162000	161800	10
497	20241022	102400	165661100	161600	161600	161600	161600	0
498	20241022	102300	165661100	161600	161600	161700	161600	94
499	20241022	102200	150461700	161500	161500	161500	161500	16
500	20241022	102100	147877700	161400	161400	161400	161400	5
501	20241022	102000	147070700	161500	161500	161500	161500	4
502	20241022	101900	146424700	161500	161500	161500	161500	5
503	20241022	101800	145617200	161500	161500	161500	161500	4
504	20241022	101700	144971200	161500	161400	161500	161400	5
505	20241022	101600	144163900	161500	161500	161500	161500	4
506	20241022	101500	143517900	161500	161500	161500	161500	4
507	20241022	101400	142871900	161500	161500	161500	161500	5
508	20241022	101300	142064400	161500	161500	161500	161500	0
509	20241022	101200	142064400	161500	161600	161600	161500	4
510	20241022	101100	141418100	161500	161600	161600	161500	15
511	20241022	101000	138994900	161600	161600	161700	161600	26
512	20241022	100900	134792900	161500	161500	161500	161500	0
513	20241022	100800	134792900	161500	161600	161600	161500	5
514	20241022	100700	133985000	161600	161600	161600	161600	3
515	20241022	100600	133500200	161500	162000	162000	161500	101
516	20241022	100500	117168900	161900	161900	161900	161900	0
517	20241022	100400	117168900	161900	161900	161900	161900	0
518	20241022	100300	117168900	161900	162000	162200	161900	21
519	20241022	100200	113765900	162000	162000	162000	162000	0
520	20241022	100100	113765900	162000	162000	162000	162000	0
521	20241022	100000	113765900	162000	161800	162000	161800	7
522	20241022	095900	112632200	161900	161900	161900	161900	5
523	20241022	095800	111822700	161800	161900	161900	161800	5
524	20241022	095700	111013400	161800	161800	161800	161800	1
525	20241022	095600	110851600	161900	161900	161900	161900	3
526	20241022	095500	110365900	161900	161800	161900	161800	5
527	20241022	095400	109556600	161800	161900	161900	161800	8
528	20241022	095300	108261900	161800	161800	161800	161800	1
529	20241022	095200	108100100	161900	161800	161900	161800	7
530	20241022	095100	106967200	161900	161900	161900	161900	3
531	20241022	095000	106481500	161900	161900	161900	161900	3
532	20241022	094900	105995800	161900	161900	161900	161900	0
533	20241022	094800	105995800	161900	161800	162000	161800	26
534	20241022	094700	101784800	161900	161900	161900	161900	13
535	20241022	094600	99680100	161800	161900	161900	161800	4
536	20241022	094500	99032600	161900	161900	161900	161900	0
537	20241022	094400	99032600	161900	162000	162000	161800	25
538	20241022	094300	94985500	162200	162200	162200	162100	10
539	20241022	094200	93363600	162100	161900	162100	161900	31
540	20241022	094100	88339300	162000	162000	162000	161900	9
541	20241022	094000	86881500	162300	162000	162300	161900	18
542	20241022	093900	83964500	163100	163100	163100	163100	4
543	20241022	093800	83312100	162000	162000	162000	162000	0
544	20241022	093700	83312100	162000	161800	162000	161800	22
545	20241022	093600	79750300	161800	161800	161800	161800	1
546	20241022	093500	79588500	161800	161900	161900	161800	16
547	20241022	093400	76998500	161900	161900	161900	161900	2
548	20241022	093300	76674700	161900	161900	161900	161900	1
549	20241022	093200	76512800	161900	162000	162000	161900	7
550	20241022	093100	75379300	162000	162000	162000	162000	13
551	20241022	093000	73273300	162000	162000	162000	162000	0
552	20241022	092900	73273300	162000	162000	162000	162000	1
553	20241022	092800	73111300	162000	162000	162000	162000	0
554	20241022	092700	73111300	162000	162100	162200	162000	16
555	20241022	092600	70517200	162100	162000	162100	162000	26
556	20241022	092500	66303000	162000	162000	162000	162000	3
557	20241022	092400	65817000	162000	162100	162100	162000	20
558	20241022	092300	62575500	162100	162100	162100	162100	16
559	20241022	092200	59981900	162100	162100	162100	162100	2
560	20241022	092100	59657700	162100	162100	162100	162100	0
561	20241022	092000	59657700	162100	162200	162200	162100	6
562	20241022	091900	58684700	162100	162100	162100	162100	2
563	20241022	091800	58360500	162100	162100	162100	162100	3
564	20241022	091700	57874200	162100	162100	162100	162100	1
565	20241022	091600	57712100	162100	162100	162100	162100	14
566	20241022	091500	55442700	162200	162200	162200	162200	7
567	20241022	091400	54307300	162200	162000	162200	162000	38
568	20241022	091300	48145000	162000	162000	162000	162000	1
569	20241022	091200	47983000	162000	162200	162200	162000	15
570	20241022	091100	45551300	162700	162700	162700	162700	1
571	20241022	091000	45388600	165000	162200	165000	161800	112
572	20241022	090900	27162500	162200	162200	162200	162200	3
573	20241022	090800	26675900	162200	162100	162200	162100	22
574	20241022	090700	23108100	162100	162400	162400	162100	48
575	20241022	090600	15314100	162500	162700	162700	162500	16
576	20241022	090500	12713900	162500	162700	162700	162500	2
577	20241022	090400	12388700	162700	162700	162700	162700	4
578	20241022	090300	11737900	162700	162800	162800	162700	5
579	20241022	090200	10924100	162700	162800	162800	162700	2
580	20241022	090100	10598600	162800	163200	163200	162800	41
581	20241022	090000	3914600	163200	163100	163200	163100	24