KissMeData/072710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195000	174989700	66400	66400	66400	66400	11
3	20241002	194900	174989700	66400	66400	66400	66400	0
4	20241002	194800	174989700	66400	66400	66400	66400	0
5	20241002	194700	174989700	66400	66400	66400	66400	0
6	20241002	194600	174989700	66400	66400	66400	66400	0
7	20241002	194500	174989700	66400	66400	66400	66400	0
8	20241002	194400	174989700	66400	66400	66400	66400	0
9	20241002	194300	174989700	66400	66400	66400	66400	0
10	20241002	194200	174989700	66400	66400	66400	66400	0
11	20241002	194100	174989700	66400	66400	66400	66400	0
12	20241002	194000	174989700	66400	66400	66400	66400	0
13	20241002	193900	174989700	66400	66400	66400	66400	0
14	20241002	193800	174989700	66400	66400	66400	66400	0
15	20241002	193700	174989700	66400	66400	66400	66400	0
16	20241002	193600	174989700	66400	66400	66400	66400	0
17	20241002	193500	174989700	66400	66400	66400	66400	0
18	20241002	193400	174989700	66400	66400	66400	66400	0
19	20241002	193300	174989700	66400	66400	66400	66400	0
20	20241002	193200	174989700	66400	66400	66400	66400	0
21	20241002	193100	174989700	66400	66400	66400	66400	0
22	20241002	193000	174989700	66400	66400	66400	66400	0
23	20241002	192900	174989700	66400	66400	66400	66400	0
24	20241002	192800	174989700	66400	66400	66400	66400	0
25	20241002	192700	174989700	66400	66400	66400	66400	0
26	20241002	192600	174989700	66400	66400	66400	66400	0
27	20241002	192500	174989700	66400	66400	66400	66400	0
28	20241002	192400	174989700	66400	66400	66400	66400	0
29	20241002	192300	174989700	66400	66400	66400	66400	0
30	20241002	192200	174989700	66400	66400	66400	66400	0
31	20241002	192100	174989700	66400	66400	66400	66400	0
32	20241002	192000	174989700	66400	66400	66400	66400	11
33	20241002	191900	174989700	66400	66400	66400	66400	0
34	20241002	191800	174989700	66400	66400	66400	66400	0
35	20241002	191700	174989700	66400	66400	66400	66400	0
36	20241002	191600	174989700	66400	66400	66400	66400	0
37	20241002	191500	174989700	66400	66400	66400	66400	0
38	20241002	191400	174989700	66400	66400	66400	66400	0
39	20241002	191300	174989700	66400	66400	66400	66400	0
40	20241002	191200	174989700	66400	66400	66400	66400	0
41	20241002	191100	174989700	66400	66400	66400	66400	0
42	20241002	191000	174989700	66400	66400	66400	66400	0
43	20241002	190900	174989700	66400	66400	66400	66400	0
44	20241002	190800	174989700	66400	66400	66400	66400	0
45	20241002	190700	174989700	66400	66400	66400	66400	0
46	20241002	190600	174989700	66400	66400	66400	66400	0
47	20241002	190500	174989700	66400	66400	66400	66400	0
48	20241002	190400	174989700	66400	66400	66400	66400	0
49	20241002	190300	174989700	66400	66400	66400	66400	0
50	20241002	190200	174989700	66400	66400	66400	66400	0
51	20241002	190100	174989700	66400	66400	66400	66400	0
52	20241002	190000	174989700	66400	66400	66400	66400	0
53	20241002	185900	174989700	66400	66400	66400	66400	0
54	20241002	185800	174989700	66400	66400	66400	66400	0
55	20241002	185700	174989700	66400	66400	66400	66400	0
56	20241002	185600	174989700	66400	66400	66400	66400	0
57	20241002	185500	174989700	66400	66400	66400	66400	0
58	20241002	185400	174989700	66400	66400	66400	66400	0
59	20241002	185300	174989700	66400	66400	66400	66400	0
60	20241002	185200	174989700	66400	66400	66400	66400	0
61	20241002	185100	174989700	66400	66400	66400	66400	0
62	20241002	185000	174989700	66400	66400	66400	66400	11
63	20241002	184900	174989700	66400	66400	66400	66400	0
64	20241002	184800	174989700	66400	66400	66400	66400	0
65	20241002	184700	174989700	66400	66400	66400	66400	0
66	20241002	184600	174989700	66400	66400	66400	66400	0
67	20241002	184500	174989700	66400	66400	66400	66400	0
68	20241002	184400	174989700	66400	66400	66400	66400	0
69	20241002	184300	174989700	66400	66400	66400	66400	0
70	20241002	184200	174989700	66400	66400	66400	66400	0
71	20241002	184100	174989700	66400	66400	66400	66400	0
72	20241002	184000	174989700	66400	66400	66400	66400	0
73	20241002	183900	174989700	66400	66400	66400	66400	0
74	20241002	183800	174989700	66400	66400	66400	66400	0
75	20241002	183700	174989700	66400	66400	66400	66400	0
76	20241002	183600	174989700	66400	66400	66400	66400	0
77	20241002	183500	174989700	66400	66400	66400	66400	0
78	20241002	183400	174989700	66400	66400	66400	66400	0
79	20241002	183300	174989700	66400	66400	66400	66400	0
80	20241002	183200	174989700	66400	66400	66400	66400	0
81	20241002	183100	174989700	66400	66400	66400	66400	0
82	20241002	183000	174989700	66400	66400	66400	66400	0
83	20241002	182900	174989700	66400	66400	66400	66400	0
84	20241002	182800	174989700	66400	66400	66400	66400	0
85	20241002	182700	174989700	66400	66400	66400	66400	0
86	20241002	182600	174989700	66400	66400	66400	66400	0
87	20241002	182500	174989700	66400	66400	66400	66400	0
88	20241002	182400	174989700	66400	66400	66400	66400	0
89	20241002	182300	174989700	66400	66400	66400	66400	0
90	20241002	182200	174989700	66400	66400	66400	66400	0
91	20241002	182100	174989700	66400	66400	66400	66400	0
92	20241002	182000	174989700	66400	66400	66400	66400	11
93	20241002	181900	174989700	66400	66400	66400	66400	0
94	20241002	181800	174989700	66400	66400	66400	66400	0
95	20241002	181700	174989700	66400	66400	66400	66400	0
96	20241002	181600	174989700	66400	66400	66400	66400	0
97	20241002	181500	174989700	66400	66400	66400	66400	0
98	20241002	181400	174989700	66400	66400	66400	66400	0
99	20241002	181300	174989700	66400	66400	66400	66400	0
100	20241002	181200	174989700	66400	66400	66400	66400	0
101	20241002	181100	174989700	66400	66400	66400	66400	0
102	20241002	181000	174989700	66400	66400	66400	66400	0
103	20241002	180900	174989700	66400	66400	66400	66400	0
104	20241002	180800	174989700	66400	66400	66400	66400	0
105	20241002	180700	174989700	66400	66400	66400	66400	0
106	20241002	180600	174989700	66400	66400	66400	66400	0
107	20241002	180500	174989700	66400	66400	66400	66400	0
108	20241002	180400	174989700	66400	66400	66400	66400	0
109	20241002	180300	174989700	66400	66400	66400	66400	0
110	20241002	180200	174989700	66400	66400	66400	66400	0
111	20241002	180100	174989700	66400	66400	66400	66400	0
112	20241002	180000	174989700	66400	66400	66400	66400	0
113	20241002	175900	174989700	66400	66400	66400	66400	0
114	20241002	175800	174989700	66400	66400	66400	66400	0
115	20241002	175700	174989700	66400	66400	66400	66400	0
116	20241002	175600	174989700	66400	66400	66400	66400	0
117	20241002	175500	174989700	66400	66400	66400	66400	0
118	20241002	175400	174989700	66400	66400	66400	66400	0
119	20241002	175300	174989700	66400	66400	66400	66400	0
120	20241002	175200	174989700	66400	66400	66400	66400	0
121	20241002	175100	174989700	66400	66400	66400	66400	0
122	20241002	175000	174989700	66400	66400	66400	66400	11
123	20241002	174900	174989700	66400	66400	66400	66400	0
124	20241002	174800	174989700	66400	66400	66400	66400	0
125	20241002	174700	174989700	66400	66400	66400	66400	0
126	20241002	174600	174989700	66400	66400	66400	66400	0
127	20241002	174500	174989700	66400	66400	66400	66400	0
128	20241002	174400	174989700	66400	66400	66400	66400	0
129	20241002	174300	174989700	66400	66400	66400	66400	0
130	20241002	174200	174989700	66400	66400	66400	66400	0
131	20241002	174100	174989700	66400	66400	66400	66400	0
132	20241002	174000	174989700	66400	66400	66400	66400	0
133	20241002	173900	174989700	66400	66400	66400	66400	0
134	20241002	173800	174989700	66400	66400	66400	66400	0
135	20241002	173700	174989700	66400	66400	66400	66400	0
136	20241002	173600	174989700	66400	66400	66400	66400	0
137	20241002	173500	174989700	66400	66400	66400	66400	0
138	20241002	173400	174989700	66400	66400	66400	66400	0
139	20241002	173300	174989700	66400	66400	66400	66400	0
140	20241002	173200	174989700	66400	66400	66400	66400	0
141	20241002	173100	174989700	66400	66400	66400	66400	0
142	20241002	173000	174989700	66400	66400	66400	66400	0
143	20241002	172900	174989700	66400	66400	66400	66400	0
144	20241002	172800	174989700	66400	66400	66400	66400	0
145	20241002	172700	174989700	66400	66400	66400	66400	0
146	20241002	172600	174989700	66400	66400	66400	66400	0
147	20241002	172500	174989700	66400	66400	66400	66400	0
148	20241002	172400	174989700	66400	66400	66400	66400	0
149	20241002	172300	174989700	66400	66400	66400	66400	0
150	20241002	172200	174989700	66400	66400	66400	66400	0
151	20241002	172100	174989700	66400	66400	66400	66400	0
152	20241002	172000	174989700	66400	66400	66400	66400	11
153	20241002	171900	174989700	66400	66400	66400	66400	0
154	20241002	171800	174989700	66400	66400	66400	66400	0
155	20241002	171700	174989700	66400	66400	66400	66400	0
156	20241002	171600	174989700	66400	66400	66400	66400	0
157	20241002	171500	174989700	66400	66400	66400	66400	0
158	20241002	171400	174989700	66400	66400	66400	66400	0
159	20241002	171300	174989700	66400	66400	66400	66400	0
160	20241002	171200	174989700	66400	66400	66400	66400	0
161	20241002	171100	174989700	66400	66400	66400	66400	0
162	20241002	171000	174989700	66400	66400	66400	66400	0
163	20241002	170900	174989700	66400	66400	66400	66400	0
164	20241002	170800	174989700	66400	66400	66400	66400	0
165	20241002	170700	174989700	66400	66400	66400	66400	0
166	20241002	170600	174989700	66400	66400	66400	66400	0
167	20241002	170500	174989700	66400	66400	66400	66400	0
168	20241002	170400	174989700	66400	66400	66400	66400	0
169	20241002	170300	174989700	66400	66400	66400	66400	0
170	20241002	170200	174989700	66400	66400	66400	66400	0
171	20241002	170100	174989700	66400	66400	66400	66400	0
172	20241002	170000	174989700	66400	66400	66400	66400	0
173	20241002	165900	174989700	66400	66400	66400	66400	0
174	20241002	165800	174989700	66400	66400	66400	66400	0
175	20241002	165700	174989700	66400	66400	66400	66400	0
176	20241002	165600	174989700	66400	66400	66400	66400	0
177	20241002	165500	174989700	66400	66400	66400	66400	0
178	20241002	165400	174989700	66400	66400	66400	66400	0
179	20241002	165300	174989700	66400	66400	66400	66400	0
180	20241002	165200	174989700	66400	66400	66400	66400	0
181	20241002	165100	174989700	66400	66400	66400	66400	0
182	20241002	165000	174989700	66400	66400	66400	66400	11
183	20241002	164900	174989700	66400	66400	66400	66400	0
184	20241002	164800	174989700	66400	66400	66400	66400	0
185	20241002	164700	174989700	66400	66400	66400	66400	0
186	20241002	164600	174989700	66400	66400	66400	66400	0
187	20241002	164500	174989700	66400	66400	66400	66400	0
188	20241002	164400	174989700	66400	66400	66400	66400	0
189	20241002	164300	174989700	66400	66400	66400	66400	0
190	20241002	164200	174989700	66400	66400	66400	66400	0
191	20241002	164100	174989700	66400	66400	66400	66400	0
192	20241002	164000	174989700	66400	66400	66400	66400	0
193	20241002	163900	174989700	66400	66400	66400	66400	0
194	20241002	163800	174989700	66400	66400	66400	66400	0
195	20241002	163700	174989700	66400	66400	66400	66400	0
196	20241002	163600	174989700	66400	66400	66400	66400	0
197	20241002	163500	174989700	66400	66400	66400	66400	0
198	20241002	163400	174989700	66400	66400	66400	66400	0
199	20241002	163300	174989700	66400	66400	66400	66400	0
200	20241002	163200	174989700	66400	66400	66400	66400	0
201	20241002	163100	174989700	66400	66400	66400	66400	0
202	20241002	163000	174989700	66400	66400	66400	66400	0
203	20241002	162900	174989700	66400	66400	66400	66400	0
204	20241002	162800	174989700	66400	66400	66400	66400	0
205	20241002	162700	174989700	66400	66400	66400	66400	0
206	20241002	162600	174989700	66400	66400	66400	66400	0
207	20241002	162500	174989700	66400	66400	66400	66400	0
208	20241002	162400	174989700	66400	66400	66400	66400	0
209	20241002	162300	174989700	66400	66400	66400	66400	0
210	20241002	162200	174989700	66400	66400	66400	66400	0
211	20241002	162100	174989700	66400	66400	66400	66400	0
212	20241002	162000	174989700	66400	66400	66400	66400	11
213	20241002	161900	174989700	66400	66400	66400	66400	0
214	20241002	161800	174989700	66400	66400	66400	66400	0
215	20241002	161700	174989700	66400	66400	66400	66400	0
216	20241002	161600	174989700	66400	66400	66400	66400	0
217	20241002	161500	174989700	66400	66400	66400	66400	0
218	20241002	161400	174989700	66400	66400	66400	66400	0
219	20241002	161300	174989700	66400	66400	66400	66400	0
220	20241002	161200	174989700	66400	66400	66400	66400	0
221	20241002	161100	174989700	66400	66400	66400	66400	0
222	20241002	161000	174989700	66400	66400	66400	66400	0
223	20241002	160900	174989700	66400	66400	66400	66400	0
224	20241002	160800	174989700	66400	66400	66400	66400	0
225	20241002	160700	174989700	66400	66400	66400	66400	0
226	20241002	160600	174989700	66400	66400	66400	66400	0
227	20241002	160500	174989700	66400	66400	66400	66400	0
228	20241002	160400	174989700	66400	66400	66400	66400	0
229	20241002	160300	174989700	66400	66400	66400	66400	0
230	20241002	160200	174989700	66400	66400	66400	66400	0
231	20241002	160100	174989700	66400	66400	66400	66400	0
232	20241002	160000	174989700	66400	66400	66400	66400	0
233	20241002	155900	174989700	66400	66400	66400	66400	0
234	20241002	155800	174989700	66400	66400	66400	66400	0
235	20241002	155700	174989700	66400	66400	66400	66400	0
236	20241002	155600	174989700	66400	66400	66400	66400	0
237	20241002	155500	174989700	66400	66400	66400	66400	0
238	20241002	155400	174989700	66400	66400	66400	66400	0
239	20241002	155300	174989700	66400	66400	66400	66400	0
240	20241002	155200	174989700	66400	66400	66400	66400	0
241	20241002	155100	174989700	66400	66400	66400	66400	0
242	20241002	155000	174989700	66400	66400	66400	66400	11
243	20241002	154900	174989700	66400	66400	66400	66400	0
244	20241002	154800	174989700	66400	66400	66400	66400	0
245	20241002	154700	174989700	66400	66400	66400	66400	0
246	20241002	154600	174989700	66400	66400	66400	66400	0
247	20241002	154500	174989700	66400	66400	66400	66400	0
248	20241002	154400	174989700	66400	66400	66400	66400	0
249	20241002	154300	174989700	66400	66400	66400	66400	0
250	20241002	154200	174989700	66400	66400	66400	66400	0
251	20241002	154100	174989700	66400	66400	66400	66400	0
252	20241002	154000	174989700	66400	66400	66400	66400	0
253	20241002	153900	174989700	66400	66400	66400	66400	0
254	20241002	153800	174989700	66400	66400	66400	66400	0
255	20241002	153700	174989700	66400	66400	66400	66400	0
256	20241002	153600	174989700	66400	66400	66400	66400	0
257	20241002	153500	174989700	66400	66400	66400	66400	0
258	20241002	153400	174989700	66400	66400	66400	66400	0
259	20241002	153300	174989700	66400	66400	66400	66400	0
260	20241002	153200	174989700	66400	66400	66400	66400	0
261	20241002	153100	174989700	66400	66400	66400	66400	0
262	20241002	153000	174989700	66400	66400	66400	66400	11
263	20241002	152900	174259300	66100	66100	66100	66100	0
264	20241002	152800	174259300	66100	66100	66100	66100	0
265	20241002	152700	174259300	66100	66100	66100	66100	0
266	20241002	152600	174259300	66100	66100	66100	66100	0
267	20241002	152500	174259300	66100	66100	66100	66100	0
268	20241002	152400	174259300	66100	66100	66100	66100	0
269	20241002	152300	174259300	66100	66100	66100	66100	0
270	20241002	152200	174259300	66100	66100	66100	66100	0
271	20241002	152100	174259300	66100	66100	66100	66100	0
272	20241002	152000	174259300	66100	66100	66100	66100	0
273	20241002	151900	174259300	66100	66100	66100	66100	2
274	20241002	151800	174127100	66100	66100	66100	66100	2
275	20241002	151700	173994900	66100	66100	66100	66100	3
276	20241002	151600	173796600	66100	66100	66100	66100	0
277	20241002	151500	173796600	66100	66100	66100	66100	5
278	20241002	151400	173466100	66100	66100	66100	66100	1
279	20241002	151300	173400000	66000	66000	66000	66000	0
280	20241002	151200	173400000	66000	66000	66000	66000	0
281	20241002	151100	173400000	66000	66000	66000	66000	0
282	20241002	151000	173400000	66000	65900	66000	65900	17
283	20241002	150900	172278100	66000	66000	66000	66000	15
284	20241002	150800	171288100	66000	66000	66000	66000	9
285	20241002	150700	170694100	66000	66000	66000	66000	20
286	20241002	150600	169374100	66100	66100	66100	66100	1
287	20241002	150500	169308000	66100	66100	66100	66100	0
288	20241002	150400	169308000	66100	66100	66100	66100	0
289	20241002	150300	169308000	66100	66100	66100	66100	0
290	20241002	150200	169308000	66100	66100	66100	66100	1
291	20241002	150100	169241900	66000	66000	66000	66000	0
292	20241002	150000	169241900	66000	66000	66000	66000	2
293	20241002	145900	169109900	66100	66100	66100	66100	2
294	20241002	145800	168977700	66100	66100	66100	66100	1
295	20241002	145700	168911600	66100	66100	66100	66100	0
296	20241002	145600	168911600	66100	66100	66100	66100	0
297	20241002	145500	168911600	66100	66100	66100	66100	0
298	20241002	145400	168911600	66100	66100	66100	66100	1
299	20241002	145300	168845500	66000	66000	66000	66000	0
300	20241002	145200	168845500	66000	66000	66000	66000	36
301	20241002	145100	166469500	66000	66100	66100	66000	17
302	20241002	145000	165346000	66100	66100	66100	66100	1
303	20241002	144900	165279900	66100	66100	66100	66100	0
304	20241002	144800	165279900	66100	66100	66100	66100	0
305	20241002	144700	165279900	66100	66100	66100	66100	0
306	20241002	144600	165279900	66100	66100	66100	66100	0
307	20241002	144500	165279900	66100	66100	66100	66100	0
308	20241002	144400	165279900	66100	66100	66100	66100	20
309	20241002	144300	163957900	66200	66200	66200	66000	323
310	20241002	144200	142615400	66300	66300	66300	66300	0
311	20241002	144100	142615400	66300	66300	66300	66300	5
312	20241002	144000	142283900	66200	66200	66200	66200	0
313	20241002	143900	142283900	66200	66200	66200	66200	0
314	20241002	143800	142283900	66200	66200	66200	66200	0
315	20241002	143700	142283900	66200	66200	66200	66200	0
316	20241002	143600	142283900	66200	66200	66200	66200	4
317	20241002	143500	142019100	66200	66200	66200	66200	0
318	20241002	143400	142019100	66200	66200	66200	66200	0
319	20241002	143300	142019100	66200	66200	66200	66200	0
320	20241002	143200	142019100	66200	66200	66200	66200	0
321	20241002	143100	142019100	66200	66200	66200	66200	2
322	20241002	143000	141886700	66200	66200	66200	66200	2
323	20241002	142900	141754300	66200	66200	66200	66200	0
324	20241002	142800	141754300	66200	66200	66200	66200	0
325	20241002	142700	141754300	66200	66200	66200	66200	6
326	20241002	142600	141357100	66200	66200	66200	66200	0
327	20241002	142500	141357100	66200	66200	66200	66200	1
328	20241002	142400	141290900	66200	66200	66200	66200	0
329	20241002	142300	141290900	66200	66200	66200	66200	0
330	20241002	142200	141290900	66200	66200	66200	66200	1
331	20241002	142100	141224700	66300	66300	66300	66300	7
332	20241002	142000	140760600	66300	66300	66300	66300	100
333	20241002	141900	134130600	66300	66300	66300	66300	1
334	20241002	141800	134064300	66300	66300	66300	66300	0
335	20241002	141700	134064300	66300	66300	66300	66300	0
336	20241002	141600	134064300	66300	66300	66300	66300	1
337	20241002	141500	133998000	66300	66300	66300	66300	24
338	20241002	141400	132406800	66300	66300	66300	66300	0
339	20241002	141300	132406800	66300	66300	66300	66300	1
340	20241002	141200	132340500	66300	66300	66300	66300	0
341	20241002	141100	132340500	66300	66300	66300	66300	2
342	20241002	141000	132207900	66300	66300	66300	66300	2
343	20241002	140900	132075300	66300	66300	66300	66300	0
344	20241002	140800	132075300	66300	66300	66300	66300	0
345	20241002	140700	132075300	66300	66300	66300	66300	11
346	20241002	140600	131346000	66300	66300	66300	66300	0
347	20241002	140500	131346000	66300	66300	66300	66300	0
348	20241002	140400	131346000	66300	66300	66300	66300	1
349	20241002	140300	131279700	66400	66400	66400	66400	0
350	20241002	140200	131279700	66400	66400	66400	66400	25
351	20241002	140100	129619700	66400	66300	66400	66300	2
352	20241002	140000	129487000	66300	66300	66300	66300	0
353	20241002	135900	129487000	66300	66300	66300	66300	5
354	20241002	135800	129155500	66300	66300	66300	66300	1
355	20241002	135700	129089200	66300	66300	66300	66300	1
356	20241002	135600	129022900	66300	66300	66300	66300	0
357	20241002	135500	129022900	66300	66300	66300	66300	1
358	20241002	135400	128956600	66300	66300	66300	66300	18
359	20241002	135300	127763200	66300	66300	66300	66300	0
360	20241002	135200	127763200	66300	66300	66300	66300	0
361	20241002	135100	127763200	66300	66300	66300	66300	3
362	20241002	135000	127564300	66300	66300	66300	66300	2
363	20241002	134900	127431700	66300	66300	66300	66300	0
364	20241002	134800	127431700	66300	66300	66300	66300	16
365	20241002	134700	126370900	66300	66300	66300	66300	0
366	20241002	134600	126370900	66300	66300	66300	66300	0
367	20241002	134500	126370900	66300	66300	66300	66300	6
368	20241002	134400	125973100	66400	66400	66400	66400	0
369	20241002	134300	125973100	66400	66400	66400	66400	0
370	20241002	134200	125973100	66400	66300	66400	66300	2
371	20241002	134100	125840400	66400	66400	66400	66400	51
372	20241002	134000	122454000	66400	66400	66400	66400	0
373	20241002	133900	122454000	66400	66400	66400	66400	1
374	20241002	133800	122387600	66400	66400	66400	66400	0
375	20241002	133700	122387600	66400	66400	66400	66400	0
376	20241002	133600	122387600	66400	66400	66400	66400	1
377	20241002	133500	122321200	66400	66400	66400	66400	0
378	20241002	133400	122321200	66400	66400	66400	66400	0
379	20241002	133300	122321200	66400	66400	66400	66400	1
380	20241002	133200	122254800	66400	66400	66400	66400	0
381	20241002	133100	122254800	66400	66400	66400	66400	3
382	20241002	133000	122055600	66400	66400	66400	66400	4
383	20241002	132900	121790000	66400	66400	66400	66400	0
384	20241002	132800	121790000	66400	66400	66400	66400	0
385	20241002	132700	121790000	66400	66500	66500	66400	3
386	20241002	132600	121590600	66400	66400	66400	66400	0
387	20241002	132500	121590600	66400	66400	66400	66400	3
388	20241002	132400	121391400	66400	66400	66400	66400	8
389	20241002	132300	120860200	66400	66400	66400	66400	0
390	20241002	132200	120860200	66400	66400	66400	66400	0
391	20241002	132100	120860200	66400	66300	66400	66300	30
392	20241002	132000	118868300	66300	66300	66300	66300	0
393	20241002	131900	118868300	66300	66300	66300	66300	0
394	20241002	131800	118868300	66300	66300	66300	66300	10
395	20241002	131700	118205300	66300	66300	66300	66300	0
396	20241002	131600	118205300	66300	66300	66300	66300	0
397	20241002	131500	118205300	66300	66300	66300	66300	1
398	20241002	131400	118139000	66300	66300	66300	66300	0
399	20241002	131300	118139000	66300	66300	66300	66300	0
400	20241002	131200	118139000	66300	66300	66300	66300	1
401	20241002	131100	118072700	66500	66300	66500	66300	13
402	20241002	131000	117210600	66300	66300	66300	66300	3
403	20241002	130900	117011700	66300	66300	66300	66300	1
404	20241002	130800	116945400	66300	66300	66300	66300	0
405	20241002	130700	116945400	66300	66300	66300	66300	0
406	20241002	130600	116945400	66300	66300	66300	66300	0
407	20241002	130500	116945400	66300	66300	66300	66300	1
408	20241002	130400	116879100	66300	66500	66500	66300	32
409	20241002	130300	114752100	66500	66500	66500	66500	0
410	20241002	130200	114752100	66500	66500	66500	66500	1
411	20241002	130100	114685600	66600	66600	66600	66600	1
412	20241002	130000	114619000	66500	66500	66500	66500	0
413	20241002	125900	114619000	66500	66500	66500	66500	1
414	20241002	125800	114552500	66500	66500	66500	66500	1
415	20241002	125700	114486000	66500	66500	66500	66500	0
416	20241002	125600	114486000	66500	66500	66500	66500	1
417	20241002	125500	114419500	66500	66500	66500	66500	0
418	20241002	125400	114419500	66500	66500	66500	66500	0
419	20241002	125300	114419500	66500	66500	66500	66500	1
420	20241002	125200	114353000	66600	66600	66600	66600	0
421	20241002	125100	114353000	66600	66600	66600	66600	6
422	20241002	125000	113953400	66600	66600	66600	66600	23
423	20241002	124900	112421600	66600	66600	66600	66600	0
424	20241002	124800	112421600	66600	66600	66600	66600	2
425	20241002	124700	112288400	66600	66600	66600	66600	1
426	20241002	124600	112221800	66600	66600	66600	66600	0
427	20241002	124500	112221800	66600	66600	66600	66600	0
428	20241002	124400	112221800	66600	66600	66600	66600	1
429	20241002	124300	112155200	66700	66700	66700	66700	1
430	20241002	124200	112088500	66600	66600	66600	66600	0
431	20241002	124100	112088500	66600	66700	66700	66600	2
432	20241002	124000	111955200	66600	66600	66600	66600	0
433	20241002	123900	111955200	66600	66500	66600	66500	29
434	20241002	123800	110026400	66400	66400	66400	66400	1
435	20241002	123700	109960000	66500	66400	66500	66400	21
436	20241002	123600	108564000	66400	66300	66400	66300	112
437	20241002	123500	101137200	66300	66300	66300	66300	1
438	20241002	123400	101070900	66400	66400	66400	66400	10
439	20241002	123300	100406900	66400	66400	66400	66400	0
440	20241002	123200	100406900	66400	66400	66400	66400	57
441	20241002	123100	96622100	66400	66400	66400	66400	4
442	20241002	123000	96356500	66400	66400	66400	66400	6
443	20241002	122900	95958100	66400	66400	66400	66400	1
444	20241002	122800	95891700	66300	66300	66300	66300	0
445	20241002	122700	95891700	66300	66300	66300	66300	0
446	20241002	122600	95891700	66300	66300	66300	66300	1
447	20241002	122500	95825400	66500	66500	66500	66500	0
448	20241002	122400	95825400	66500	66500	66500	66500	0
449	20241002	122300	95825400	66500	66300	66500	66300	2
450	20241002	122200	95692600	66300	66300	66300	66300	0
451	20241002	122100	95692600	66300	66300	66300	66300	0
452	20241002	122000	95692600	66300	66300	66300	66300	0
453	20241002	121900	95692600	66300	66300	66300	66300	1
454	20241002	121800	95626300	66500	66400	66500	66400	51
455	20241002	121700	92239600	66400	66400	66400	66400	4
456	20241002	121600	91974000	66300	66300	66300	66300	6
457	20241002	121500	91576200	66300	66300	66300	66300	0
458	20241002	121400	91576200	66300	66300	66300	66300	0
459	20241002	121300	91576200	66300	66300	66300	66300	1
460	20241002	121200	91509900	66300	66300	66300	66300	0
461	20241002	121100	91509900	66300	66300	66300	66300	4
462	20241002	121000	91244700	66300	66300	66300	66300	3
463	20241002	120900	91045800	66400	66400	66400	66400	0
464	20241002	120800	91045800	66400	66300	66400	66300	37
465	20241002	120700	88592600	66300	66300	66300	66300	1
466	20241002	120600	88526300	66300	66300	66300	66300	0
467	20241002	120500	88526300	66300	66300	66300	66300	0
468	20241002	120400	88526300	66300	66300	66300	66300	1
469	20241002	120300	88460000	66300	66300	66300	66300	0
470	20241002	120200	88460000	66300	66300	66300	66300	5
471	20241002	120100	88128500	66300	66400	66400	66300	5
472	20241002	120000	87796600	66400	66400	66400	66400	1
473	20241002	115900	87730200	66300	66300	66300	66300	0
474	20241002	115800	87730200	66300	66300	66300	66300	1
475	20241002	115700	87663900	66400	66400	66400	66400	0
476	20241002	115600	87663900	66400	66400	66400	66400	0
477	20241002	115500	87663900	66400	66400	66400	66400	15
478	20241002	115400	86667900	66400	66400	66400	66400	0
479	20241002	115300	86667900	66400	66400	66400	66400	0
480	20241002	115200	86667900	66400	66400	66400	66400	1
481	20241002	115100	86601500	66400	66400	66400	66400	4
482	20241002	115000	86335900	66400	66400	66400	66400	1
483	20241002	114900	86269500	66400	66500	66500	66400	8
484	20241002	114800	85737600	66500	66500	66500	66500	10
485	20241002	114700	85072600	66400	66400	66400	66400	0
486	20241002	114600	85072600	66400	66400	66400	66400	1
487	20241002	114500	85006200	66400	66400	66400	66400	0
488	20241002	114400	85006200	66400	66400	66400	66400	0
489	20241002	114300	85006200	66400	66400	66400	66400	1
490	20241002	114200	84939800	66500	66500	66500	66500	0
491	20241002	114100	84939800	66500	66500	66500	66500	2
492	20241002	114000	84806800	66400	66400	66400	66400	1
493	20241002	113900	84740400	66400	66400	66400	66400	0
494	20241002	113800	84740400	66400	66400	66400	66400	0
495	20241002	113700	84740400	66400	66400	66400	66400	1
496	20241002	113600	84674000	66400	66400	66400	66400	0
497	20241002	113500	84674000	66400	66400	66400	66400	0
498	20241002	113400	84674000	66400	66400	66400	66400	0
499	20241002	113300	84674000	66400	66500	66500	66400	2
500	20241002	113200	84541100	66400	66400	66400	66400	0
501	20241002	113100	84541100	66400	66400	66400	66400	4
502	20241002	113000	84275500	66400	66400	66400	66400	2
503	20241002	112900	84142700	66400	66400	66400	66400	0
504	20241002	112800	84142700	66400	66400	66400	66400	0
505	20241002	112700	84142700	66400	66400	66400	66400	1
506	20241002	112600	84076300	66500	66500	66500	66500	0
507	20241002	112500	84076300	66500	66500	66500	66500	4
508	20241002	112400	83810300	66400	66400	66400	66400	1
509	20241002	112300	83743900	66400	66400	66400	66400	0
510	20241002	112200	83743900	66400	66400	66400	66400	0
511	20241002	112100	83743900	66400	66500	66500	66400	3
512	20241002	112000	83544500	66300	66300	66300	66300	0
513	20241002	111900	83544500	66300	66300	66300	66300	0
514	20241002	111800	83544500	66300	66300	66300	66300	1
515	20241002	111700	83478200	66400	66400	66400	66400	0
516	20241002	111600	83478200	66400	66400	66400	66400	0
517	20241002	111500	83478200	66400	66300	66400	66300	9
518	20241002	111400	82880700	66300	66300	66300	66300	0
519	20241002	111300	82880700	66300	66300	66300	66300	0
520	20241002	111200	82880700	66300	66300	66300	66300	2
521	20241002	111100	82748100	66300	66300	66300	66300	2
522	20241002	111000	82615500	66300	66300	66400	66300	33
523	20241002	110900	80425500	66200	66200	66200	66200	1
524	20241002	110800	80359300	66200	66200	66200	66200	0
525	20241002	110700	80359300	66200	66200	66200	66200	2
526	20241002	110600	80226900	66200	66200	66200	66200	1
527	20241002	110500	80160700	66200	66200	66200	66200	0
528	20241002	110400	80160700	66200	66200	66200	66200	0
529	20241002	110300	80160700	66200	66200	66200	66200	1
530	20241002	110200	80094500	66300	66300	66300	66300	25
531	20241002	110100	78437000	66300	66300	66300	66300	4
532	20241002	110000	78171800	66200	66200	66200	66200	1
533	20241002	105900	78105600	66300	66300	66300	66300	13
534	20241002	105800	77243700	66300	66300	66300	66300	0
535	20241002	105700	77243700	66300	66300	66300	66300	1
536	20241002	105600	77177400	66400	66400	66400	66400	1
537	20241002	105500	77111000	66200	66200	66200	66200	0
538	20241002	105400	77111000	66200	66200	66200	66200	1
539	20241002	105300	77044800	66400	66300	66400	66300	13
540	20241002	105200	76182800	66300	66300	66300	66300	0
541	20241002	105100	76182800	66300	66400	66400	66300	84
542	20241002	105000	70612800	66400	66400	66400	66400	9
543	20241002	104900	70015200	66500	66500	66500	66500	8
544	20241002	104800	69483200	66500	66500	66500	66500	0
545	20241002	104700	69483200	66500	66600	66600	66500	11
546	20241002	104600	68750700	66600	66600	66600	66600	0
547	20241002	104500	68750700	66600	66600	66600	66600	0
548	20241002	104400	68750700	66600	66600	66600	66600	1
549	20241002	104300	68684100	66600	66600	66600	66600	0
550	20241002	104200	68684100	66600	66600	66600	66600	0
551	20241002	104100	68684100	66600	66700	66700	66600	12
552	20241002	104000	67883800	66700	66700	66700	66700	1
553	20241002	103900	67817100	66600	66600	66600	66600	8
554	20241002	103800	67284300	66500	66500	66500	66500	1
555	20241002	103700	67217800	66500	66500	66500	66500	8
556	20241002	103600	66685800	66500	66500	66500	66500	0
557	20241002	103500	66685800	66500	66300	66500	66300	3
558	20241002	103400	66486700	66400	66400	66400	66400	6
559	20241002	103300	66088300	66400	66400	66400	66400	3
560	20241002	103200	65889100	66300	66300	66300	66300	1
561	20241002	103100	65822800	66300	66300	66300	66300	6
562	20241002	103000	65425000	66400	66400	66400	66400	2
563	20241002	102900	65292200	66400	66400	66400	66400	1
564	20241002	102800	65225800	66400	66400	66400	66400	0
565	20241002	102700	65225800	66400	66400	66400	66400	0
566	20241002	102600	65225800	66400	66400	66400	66400	1
567	20241002	102500	65159400	66400	66400	66400	66400	0
568	20241002	102400	65159400	66400	66400	66400	66400	0
569	20241002	102300	65159400	66400	66400	66400	66400	1
570	20241002	102200	65093000	66500	66500	66500	66500	0
571	20241002	102100	65093000	66500	66300	66500	66300	121
572	20241002	102000	57060600	66300	66200	66300	66200	26
573	20241002	101900	55336900	66200	66200	66200	66200	0
574	20241002	101800	55336900	66200	66200	66200	66200	0
575	20241002	101700	55336900	66200	66200	66200	66200	54
576	20241002	101600	51762100	66200	66200	66200	66200	10
577	20241002	101500	51100100	66100	66100	66100	66100	0
578	20241002	101400	51100100	66100	66100	66100	66100	1
579	20241002	101300	51034000	66200	66200	66200	66200	3
580	20241002	101200	50835400	66100	66100	66100	66100	0
581	20241002	101100	50835400	66100	66100	66100	66100	74
582	20241002	101000	45944000	66100	66300	66300	66100	12
583	20241002	100900	45149800	66200	66200	66200	66200	9
584	20241002	100800	44554000	66100	66100	66100	66100	1
585	20241002	100700	44487900	66100	66100	66100	66100	0
586	20241002	100600	44487900	66100	66100	66100	66100	0
587	20241002	100500	44487900	66100	66100	66100	66100	1
588	20241002	100400	44421800	66100	66100	66100	66100	0
589	20241002	100300	44421800	66100	66100	66100	66100	0
590	20241002	100200	44421800	66100	66100	66100	66100	0
591	20241002	100100	44421800	66100	66200	66300	66100	12
592	20241002	100000	43626500	66200	66200	66200	66200	5
593	20241002	095900	43295500	66100	66100	66100	66100	1
594	20241002	095800	43229400	66100	66100	66200	66100	3
595	20241002	095700	43031000	66000	66000	66000	66000	0
596	20241002	095600	43031000	66000	66000	66000	66000	0
597	20241002	095500	43031000	66000	66000	66000	66000	1
598	20241002	095400	42965000	66000	66000	66000	66000	0
599	20241002	095300	42965000	66000	66000	66000	66000	0
600	20241002	095200	42965000	66000	66100	66100	66000	17
601	20241002	095100	41841400	66100	66100	66100	66100	24
602	20241002	095000	40255000	66200	66200	66200	66200	15
603	20241002	094900	39262000	66200	66200	66200	66200	1
604	20241002	094800	39195800	66200	66200	66200	66200	0
605	20241002	094700	39195800	66200	66200	66200	66200	0
606	20241002	094600	39195800	66200	66200	66200	66200	1
607	20241002	094500	39129600	66200	66200	66200	66200	0
608	20241002	094400	39129600	66200	66200	66200	66200	0
609	20241002	094300	39129600	66200	66200	66200	66200	1
610	20241002	094200	39063400	66400	66400	66400	66400	1
611	20241002	094100	38997000	66400	66400	66400	66400	41
612	20241002	094000	36274600	66400	66200	66400	66200	6
613	20241002	093900	35876400	66400	66400	66400	66400	0
614	20241002	093800	35876400	66400	66400	66400	66400	0
615	20241002	093700	35876400	66400	66200	66400	66200	6
616	20241002	093600	35478600	66100	66000	66100	66000	18
617	20241002	093500	34290500	66000	66000	66000	66000	6
618	20241002	093400	33894500	66000	65900	66000	65900	4
619	20241002	093300	33630600	66000	66000	66000	66000	0
620	20241002	093200	33630600	66000	66000	66000	66000	36
621	20241002	093100	31254600	66100	66200	66200	66000	5
622	20241002	093000	30924100	66400	66400	66400	66400	0
623	20241002	092900	30924100	66400	66400	66400	66400	0
624	20241002	092800	30924100	66400	66400	66400	66400	6
625	20241002	092700	30525700	66400	66400	66400	66400	0
626	20241002	092600	30525700	66400	66400	66400	66400	0
627	20241002	092500	30525700	66400	66400	66400	66400	1
628	20241002	092400	30459300	66400	66400	66400	66400	0
629	20241002	092300	30459300	66400	66400	66400	66400	0
630	20241002	092200	30459300	66400	66400	66400	66400	2
631	20241002	092100	30326500	66400	66200	66400	66000	202
632	20241002	092000	16950900	66200	66200	66200	66200	20
633	20241002	091900	15626900	66000	66100	66100	66000	9
634	20241002	091800	15032200	66300	66300	66300	66300	0
635	20241002	091700	15032200	66300	66300	66300	66300	0
636	20241002	091600	15032200	66300	66300	66300	66300	0
637	20241002	091500	15032200	66300	66300	66300	66300	1
638	20241002	091400	14965900	66300	66300	66300	66300	0
639	20241002	091300	14965900	66300	66300	66300	66300	4
640	20241002	091200	14700700	66300	66000	66300	65900	62
641	20241002	091100	10611400	66000	66000	66000	66000	0
642	20241002	091000	10611400	66000	66000	66000	66000	3
643	20241002	090900	10413400	66000	66100	66100	66000	15
644	20241002	090800	9423100	66100	66100	66100	66100	0
645	20241002	090700	9423100	66100	66100	66100	66100	1
646	20241002	090600	9357000	66100	66100	66100	66100	1
647	20241002	090500	9290900	66400	66400	66400	66400	0
648	20241002	090400	9290900	66400	66200	66400	66100	16
649	20241002	090300	8232200	66200	66300	66600	66200	21
650	20241002	090200	6838900	66400	66400	66400	66400	2
651	20241002	090100	6706100	66900	66900	66900	66900	0
652	20241002	090000	6706100	66900	66400	66900	66300	101