KissMeData/092230/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200300	54896700	57300	57300	57300	57300	12
3	20241002	200200	54896700	57300	57300	57300	57300	0
4	20241002	200100	54896700	57300	57300	57300	57300	0
5	20241002	200000	54896700	57300	57300	57300	57300	0
6	20241002	195900	54896700	57300	57300	57300	57300	0
7	20241002	195800	54896700	57300	57300	57300	57300	0
8	20241002	195700	54896700	57300	57300	57300	57300	0
9	20241002	195600	54896700	57300	57300	57300	57300	0
10	20241002	195500	54896700	57300	57300	57300	57300	0
11	20241002	195400	54896700	57300	57300	57300	57300	0
12	20241002	195300	54896700	57300	57300	57300	57300	0
13	20241002	195200	54896700	57300	57300	57300	57300	0
14	20241002	195100	54896700	57300	57300	57300	57300	0
15	20241002	195000	54896700	57300	57300	57300	57300	0
16	20241002	194900	54896700	57300	57300	57300	57300	0
17	20241002	194800	54896700	57300	57300	57300	57300	0
18	20241002	194700	54896700	57300	57300	57300	57300	0
19	20241002	194600	54896700	57300	57300	57300	57300	0
20	20241002	194500	54896700	57300	57300	57300	57300	0
21	20241002	194400	54896700	57300	57300	57300	57300	0
22	20241002	194300	54896700	57300	57300	57300	57300	0
23	20241002	194200	54896700	57300	57300	57300	57300	0
24	20241002	194100	54896700	57300	57300	57300	57300	0
25	20241002	194000	54896700	57300	57300	57300	57300	0
26	20241002	193900	54896700	57300	57300	57300	57300	0
27	20241002	193800	54896700	57300	57300	57300	57300	0
28	20241002	193700	54896700	57300	57300	57300	57300	0
29	20241002	193600	54896700	57300	57300	57300	57300	0
30	20241002	193500	54896700	57300	57300	57300	57300	0
31	20241002	193400	54896700	57300	57300	57300	57300	0
32	20241002	193300	54896700	57300	57300	57300	57300	12
33	20241002	193200	54896700	57300	57300	57300	57300	0
34	20241002	193100	54896700	57300	57300	57300	57300	0
35	20241002	193000	54896700	57300	57300	57300	57300	0
36	20241002	192900	54896700	57300	57300	57300	57300	0
37	20241002	192800	54896700	57300	57300	57300	57300	0
38	20241002	192700	54896700	57300	57300	57300	57300	0
39	20241002	192600	54896700	57300	57300	57300	57300	0
40	20241002	192500	54896700	57300	57300	57300	57300	0
41	20241002	192400	54896700	57300	57300	57300	57300	0
42	20241002	192300	54896700	57300	57300	57300	57300	0
43	20241002	192200	54896700	57300	57300	57300	57300	0
44	20241002	192100	54896700	57300	57300	57300	57300	0
45	20241002	192000	54896700	57300	57300	57300	57300	0
46	20241002	191900	54896700	57300	57300	57300	57300	0
47	20241002	191800	54896700	57300	57300	57300	57300	0
48	20241002	191700	54896700	57300	57300	57300	57300	0
49	20241002	191600	54896700	57300	57300	57300	57300	0
50	20241002	191500	54896700	57300	57300	57300	57300	0
51	20241002	191400	54896700	57300	57300	57300	57300	0
52	20241002	191300	54896700	57300	57300	57300	57300	0
53	20241002	191200	54896700	57300	57300	57300	57300	0
54	20241002	191100	54896700	57300	57300	57300	57300	0
55	20241002	191000	54896700	57300	57300	57300	57300	0
56	20241002	190900	54896700	57300	57300	57300	57300	0
57	20241002	190800	54896700	57300	57300	57300	57300	0
58	20241002	190700	54896700	57300	57300	57300	57300	0
59	20241002	190600	54896700	57300	57300	57300	57300	0
60	20241002	190500	54896700	57300	57300	57300	57300	0
61	20241002	190400	54896700	57300	57300	57300	57300	0
62	20241002	190300	54896700	57300	57300	57300	57300	12
63	20241002	190200	54896700	57300	57300	57300	57300	0
64	20241002	190100	54896700	57300	57300	57300	57300	0
65	20241002	190000	54896700	57300	57300	57300	57300	0
66	20241002	185900	54896700	57300	57300	57300	57300	0
67	20241002	185800	54896700	57300	57300	57300	57300	0
68	20241002	185700	54896700	57300	57300	57300	57300	0
69	20241002	185600	54896700	57300	57300	57300	57300	0
70	20241002	185500	54896700	57300	57300	57300	57300	0
71	20241002	185400	54896700	57300	57300	57300	57300	0
72	20241002	185300	54896700	57300	57300	57300	57300	0
73	20241002	185200	54896700	57300	57300	57300	57300	0
74	20241002	185100	54896700	57300	57300	57300	57300	0
75	20241002	185000	54896700	57300	57300	57300	57300	0
76	20241002	184900	54896700	57300	57300	57300	57300	0
77	20241002	184800	54896700	57300	57300	57300	57300	0
78	20241002	184700	54896700	57300	57300	57300	57300	0
79	20241002	184600	54896700	57300	57300	57300	57300	0
80	20241002	184500	54896700	57300	57300	57300	57300	0
81	20241002	184400	54896700	57300	57300	57300	57300	0
82	20241002	184300	54896700	57300	57300	57300	57300	0
83	20241002	184200	54896700	57300	57300	57300	57300	0
84	20241002	184100	54896700	57300	57300	57300	57300	0
85	20241002	184000	54896700	57300	57300	57300	57300	0
86	20241002	183900	54896700	57300	57300	57300	57300	0
87	20241002	183800	54896700	57300	57300	57300	57300	0
88	20241002	183700	54896700	57300	57300	57300	57300	0
89	20241002	183600	54896700	57300	57300	57300	57300	0
90	20241002	183500	54896700	57300	57300	57300	57300	0
91	20241002	183400	54896700	57300	57300	57300	57300	0
92	20241002	183300	54896700	57300	57300	57300	57300	12
93	20241002	183200	54896700	57300	57300	57300	57300	0
94	20241002	183100	54896700	57300	57300	57300	57300	0
95	20241002	183000	54896700	57300	57300	57300	57300	0
96	20241002	182900	54896700	57300	57300	57300	57300	0
97	20241002	182800	54896700	57300	57300	57300	57300	0
98	20241002	182700	54896700	57300	57300	57300	57300	0
99	20241002	182600	54896700	57300	57300	57300	57300	0
100	20241002	182500	54896700	57300	57300	57300	57300	0
101	20241002	182400	54896700	57300	57300	57300	57300	0
102	20241002	182300	54896700	57300	57300	57300	57300	0
103	20241002	182200	54896700	57300	57300	57300	57300	0
104	20241002	182100	54896700	57300	57300	57300	57300	0
105	20241002	182000	54896700	57300	57300	57300	57300	0
106	20241002	181900	54896700	57300	57300	57300	57300	0
107	20241002	181800	54896700	57300	57300	57300	57300	0
108	20241002	181700	54896700	57300	57300	57300	57300	0
109	20241002	181600	54896700	57300	57300	57300	57300	0
110	20241002	181500	54896700	57300	57300	57300	57300	0
111	20241002	181400	54896700	57300	57300	57300	57300	0
112	20241002	181300	54896700	57300	57300	57300	57300	0
113	20241002	181200	54896700	57300	57300	57300	57300	0
114	20241002	181100	54896700	57300	57300	57300	57300	0
115	20241002	181000	54896700	57300	57300	57300	57300	0
116	20241002	180900	54896700	57300	57300	57300	57300	0
117	20241002	180800	54896700	57300	57300	57300	57300	0
118	20241002	180700	54896700	57300	57300	57300	57300	0
119	20241002	180600	54896700	57300	57300	57300	57300	0
120	20241002	180500	54896700	57300	57300	57300	57300	0
121	20241002	180400	54896700	57300	57300	57300	57300	0
122	20241002	180300	54896700	57300	57300	57300	57300	12
123	20241002	180200	54896700	57300	57300	57300	57300	0
124	20241002	180100	54896700	57300	57300	57300	57300	0
125	20241002	180000	54896700	57300	57300	57300	57300	0
126	20241002	175900	54896700	57300	57300	57300	57300	0
127	20241002	175800	54896700	57300	57300	57300	57300	0
128	20241002	175700	54896700	57300	57300	57300	57300	0
129	20241002	175600	54896700	57300	57300	57300	57300	0
130	20241002	175500	54896700	57300	57300	57300	57300	0
131	20241002	175400	54896700	57300	57300	57300	57300	0
132	20241002	175300	54896700	57300	57300	57300	57300	0
133	20241002	175200	54896700	57300	57300	57300	57300	0
134	20241002	175100	54896700	57300	57300	57300	57300	0
135	20241002	175000	54896700	57300	57300	57300	57300	0
136	20241002	174900	54896700	57300	57300	57300	57300	0
137	20241002	174800	54896700	57300	57300	57300	57300	0
138	20241002	174700	54896700	57300	57300	57300	57300	0
139	20241002	174600	54896700	57300	57300	57300	57300	0
140	20241002	174500	54896700	57300	57300	57300	57300	0
141	20241002	174400	54896700	57300	57300	57300	57300	0
142	20241002	174300	54896700	57300	57300	57300	57300	0
143	20241002	174200	54896700	57300	57300	57300	57300	0
144	20241002	174100	54896700	57300	57300	57300	57300	0
145	20241002	174000	54896700	57300	57300	57300	57300	0
146	20241002	173900	54896700	57300	57300	57300	57300	0
147	20241002	173800	54896700	57300	57300	57300	57300	0
148	20241002	173700	54896700	57300	57300	57300	57300	0
149	20241002	173600	54896700	57300	57300	57300	57300	0
150	20241002	173500	54896700	57300	57300	57300	57300	0
151	20241002	173400	54896700	57300	57300	57300	57300	0
152	20241002	173300	54896700	57300	57300	57300	57300	12
153	20241002	173200	54896700	57300	57300	57300	57300	0
154	20241002	173100	54896700	57300	57300	57300	57300	0
155	20241002	173000	54896700	57300	57300	57300	57300	0
156	20241002	172900	54896700	57300	57300	57300	57300	0
157	20241002	172800	54896700	57300	57300	57300	57300	0
158	20241002	172700	54896700	57300	57300	57300	57300	0
159	20241002	172600	54896700	57300	57300	57300	57300	0
160	20241002	172500	54896700	57300	57300	57300	57300	0
161	20241002	172400	54896700	57300	57300	57300	57300	0
162	20241002	172300	54896700	57300	57300	57300	57300	0
163	20241002	172200	54896700	57300	57300	57300	57300	0
164	20241002	172100	54896700	57300	57300	57300	57300	0
165	20241002	172000	54896700	57300	57300	57300	57300	0
166	20241002	171900	54896700	57300	57300	57300	57300	0
167	20241002	171800	54896700	57300	57300	57300	57300	0
168	20241002	171700	54896700	57300	57300	57300	57300	0
169	20241002	171600	54896700	57300	57300	57300	57300	0
170	20241002	171500	54896700	57300	57300	57300	57300	0
171	20241002	171400	54896700	57300	57300	57300	57300	0
172	20241002	171300	54896700	57300	57300	57300	57300	0
173	20241002	171200	54896700	57300	57300	57300	57300	0
174	20241002	171100	54896700	57300	57300	57300	57300	0
175	20241002	171000	54896700	57300	57300	57300	57300	0
176	20241002	170900	54896700	57300	57300	57300	57300	0
177	20241002	170800	54896700	57300	57300	57300	57300	0
178	20241002	170700	54896700	57300	57300	57300	57300	0
179	20241002	170600	54896700	57300	57300	57300	57300	0
180	20241002	170500	54896700	57300	57300	57300	57300	0
181	20241002	170400	54896700	57300	57300	57300	57300	0
182	20241002	170300	54896700	57300	57300	57300	57300	12
183	20241002	170200	54896700	57300	57300	57300	57300	0
184	20241002	170100	54896700	57300	57300	57300	57300	0
185	20241002	170000	54896700	57300	57300	57300	57300	0
186	20241002	165900	54896700	57300	57300	57300	57300	0
187	20241002	165800	54896700	57300	57300	57300	57300	0
188	20241002	165700	54896700	57300	57300	57300	57300	0
189	20241002	165600	54896700	57300	57300	57300	57300	0
190	20241002	165500	54896700	57300	57300	57300	57300	0
191	20241002	165400	54896700	57300	57300	57300	57300	0
192	20241002	165300	54896700	57300	57300	57300	57300	0
193	20241002	165200	54896700	57300	57300	57300	57300	0
194	20241002	165100	54896700	57300	57300	57300	57300	0
195	20241002	165000	54896700	57300	57300	57300	57300	0
196	20241002	164900	54896700	57300	57300	57300	57300	0
197	20241002	164800	54896700	57300	57300	57300	57300	0
198	20241002	164700	54896700	57300	57300	57300	57300	0
199	20241002	164600	54896700	57300	57300	57300	57300	0
200	20241002	164500	54896700	57300	57300	57300	57300	0
201	20241002	164400	54896700	57300	57300	57300	57300	0
202	20241002	164300	54896700	57300	57300	57300	57300	0
203	20241002	164200	54896700	57300	57300	57300	57300	0
204	20241002	164100	54896700	57300	57300	57300	57300	0
205	20241002	164000	54896700	57300	57300	57300	57300	0
206	20241002	163900	54896700	57300	57300	57300	57300	0
207	20241002	163800	54896700	57300	57300	57300	57300	0
208	20241002	163700	54896700	57300	57300	57300	57300	0
209	20241002	163600	54896700	57300	57300	57300	57300	0
210	20241002	163500	54896700	57300	57300	57300	57300	0
211	20241002	163400	54896700	57300	57300	57300	57300	0
212	20241002	163300	54896700	57300	57300	57300	57300	12
213	20241002	163200	54896700	57300	57300	57300	57300	0
214	20241002	163100	54896700	57300	57300	57300	57300	0
215	20241002	163000	54896700	57300	57300	57300	57300	0
216	20241002	162900	54896700	57300	57300	57300	57300	0
217	20241002	162800	54896700	57300	57300	57300	57300	0
218	20241002	162700	54896700	57300	57300	57300	57300	0
219	20241002	162600	54896700	57300	57300	57300	57300	0
220	20241002	162500	54896700	57300	57300	57300	57300	0
221	20241002	162400	54896700	57300	57300	57300	57300	0
222	20241002	162300	54896700	57300	57300	57300	57300	0
223	20241002	162200	54896700	57300	57300	57300	57300	0
224	20241002	162100	54896700	57300	57300	57300	57300	0
225	20241002	162000	54896700	57300	57300	57300	57300	0
226	20241002	161900	54896700	57300	57300	57300	57300	0
227	20241002	161800	54896700	57300	57300	57300	57300	0
228	20241002	161700	54896700	57300	57300	57300	57300	0
229	20241002	161600	54896700	57300	57300	57300	57300	0
230	20241002	161500	54896700	57300	57300	57300	57300	0
231	20241002	161400	54896700	57300	57300	57300	57300	0
232	20241002	161300	54896700	57300	57300	57300	57300	0
233	20241002	161200	54896700	57300	57300	57300	57300	0
234	20241002	161100	54896700	57300	57300	57300	57300	0
235	20241002	161000	54896700	57300	57300	57300	57300	0
236	20241002	160900	54896700	57300	57300	57300	57300	0
237	20241002	160800	54896700	57300	57300	57300	57300	0
238	20241002	160700	54896700	57300	57300	57300	57300	0
239	20241002	160600	54896700	57300	57300	57300	57300	0
240	20241002	160500	54896700	57300	57300	57300	57300	0
241	20241002	160400	54896700	57300	57300	57300	57300	0
242	20241002	160300	54896700	57300	57300	57300	57300	12
243	20241002	160200	54896700	57300	57300	57300	57300	0
244	20241002	160100	54896700	57300	57300	57300	57300	0
245	20241002	160000	54896700	57300	57300	57300	57300	0
246	20241002	155900	54896700	57300	57300	57300	57300	0
247	20241002	155800	54896700	57300	57300	57300	57300	0
248	20241002	155700	54896700	57300	57300	57300	57300	0
249	20241002	155600	54896700	57300	57300	57300	57300	0
250	20241002	155500	54896700	57300	57300	57300	57300	0
251	20241002	155400	54896700	57300	57300	57300	57300	0
252	20241002	155300	54896700	57300	57300	57300	57300	0
253	20241002	155200	54896700	57300	57300	57300	57300	0
254	20241002	155100	54896700	57300	57300	57300	57300	0
255	20241002	155000	54896700	57300	57300	57300	57300	0
256	20241002	154900	54896700	57300	57300	57300	57300	0
257	20241002	154800	54896700	57300	57300	57300	57300	0
258	20241002	154700	54896700	57300	57300	57300	57300	0
259	20241002	154600	54896700	57300	57300	57300	57300	0
260	20241002	154500	54896700	57300	57300	57300	57300	0
261	20241002	154400	54896700	57300	57300	57300	57300	0
262	20241002	154300	54896700	57300	57300	57300	57300	0
263	20241002	154200	54896700	57300	57300	57300	57300	0
264	20241002	154100	54896700	57300	57300	57300	57300	0
265	20241002	154000	54896700	57300	57300	57300	57300	0
266	20241002	153900	54896700	57300	57300	57300	57300	0
267	20241002	153800	54896700	57300	57300	57300	57300	0
268	20241002	153700	54896700	57300	57300	57300	57300	0
269	20241002	153600	54896700	57300	57300	57300	57300	0
270	20241002	153500	54896700	57300	57300	57300	57300	0
271	20241002	153400	54896700	57300	57300	57300	57300	0
272	20241002	153300	54896700	57300	57300	57300	57300	12
273	20241002	153200	54896700	57300	57300	57300	57300	0
274	20241002	153100	54896700	57300	57300	57300	57300	0
275	20241002	153000	54896700	57300	57300	57300	57300	12
276	20241002	152900	54209100	57400	57400	57400	57400	0
277	20241002	152800	54209100	57400	57400	57400	57400	0
278	20241002	152700	54209100	57400	57400	57400	57400	0
279	20241002	152600	54209100	57400	57400	57400	57400	0
280	20241002	152500	54209100	57400	57400	57400	57400	0
281	20241002	152400	54209100	57400	57400	57400	57400	0
282	20241002	152300	54209100	57400	57400	57400	57400	0
283	20241002	152200	54209100	57400	57400	57400	57400	0
284	20241002	152100	54209100	57400	57400	57400	57400	0
285	20241002	152000	54209100	57400	57400	57400	57400	0
286	20241002	151900	54209100	57400	57400	57400	57400	0
287	20241002	151800	54209100	57400	57400	57400	57400	0
288	20241002	151700	54209100	57400	56800	57400	56800	3
289	20241002	151600	54037500	56600	56600	56600	56600	0
290	20241002	151500	54037500	56600	56600	56600	56600	0
291	20241002	151400	54037500	56600	56600	56600	56600	0
292	20241002	151300	54037500	56600	56600	56600	56600	0
293	20241002	151200	54037500	56600	56600	56600	56600	0
294	20241002	151100	54037500	56600	56600	56600	56600	0
295	20241002	151000	54037500	56600	57000	57000	56600	3
296	20241002	150900	53867300	57400	56800	57400	56800	6
297	20241002	150800	53525700	56600	56600	56600	56600	0
298	20241002	150700	53525700	56600	56600	56600	56600	0
299	20241002	150600	53525700	56600	56600	56600	56600	1
300	20241002	150500	53469100	56600	56600	56600	56600	12
301	20241002	150400	52789900	56600	56600	56600	56600	0
302	20241002	150300	52789900	56600	56600	56600	56600	0
303	20241002	150200	52789900	56600	56600	56600	56600	3
304	20241002	150100	52620100	56600	56600	56600	56600	0
305	20241002	150000	52620100	56600	56700	56700	56600	227
306	20241002	145900	39771800	56600	56600	56600	56600	0
307	20241002	145800	39771800	56600	56600	56600	56600	0
308	20241002	145700	39771800	56600	56600	56600	56600	0
309	20241002	145600	39771800	56600	56600	56600	56600	0
310	20241002	145500	39771800	56600	56600	56600	56600	0
311	20241002	145400	39771800	56600	56600	56600	56600	0
312	20241002	145300	39771800	56600	56600	56600	56600	0
313	20241002	145200	39771800	56600	56600	56600	56600	0
314	20241002	145100	39771800	56600	56600	56600	56600	1
315	20241002	145000	39715200	56700	56700	56700	56700	2
316	20241002	144900	39601800	56800	56800	56800	56800	0
317	20241002	144800	39601800	56800	56800	56800	56800	0
318	20241002	144700	39601800	56800	56800	56800	56800	0
319	20241002	144600	39601800	56800	56800	56800	56800	0
320	20241002	144500	39601800	56800	56800	56800	56800	0
321	20241002	144400	39601800	56800	56800	56800	56800	0
322	20241002	144300	39601800	56800	56800	56800	56800	0
323	20241002	144200	39601800	56800	56800	56800	56800	0
324	20241002	144100	39601800	56800	56800	56800	56800	0
325	20241002	144000	39601800	56800	56800	56800	56800	5
326	20241002	143900	39317800	56700	56700	56700	56700	0
327	20241002	143800	39317800	56700	56700	56700	56700	0
328	20241002	143700	39317800	56700	56700	56700	56700	0
329	20241002	143600	39317800	56700	56700	56700	56700	1
330	20241002	143500	39261100	56600	56600	56600	56600	0
331	20241002	143400	39261100	56600	56600	56600	56600	0
332	20241002	143300	39261100	56600	56600	56600	56600	0
333	20241002	143200	39261100	56600	56600	56600	56600	0
334	20241002	143100	39261100	56600	56600	56600	56600	2
335	20241002	143000	39147900	56600	56700	56700	56600	9
336	20241002	142900	38637700	56700	56700	56700	56700	0
337	20241002	142800	38637700	56700	56700	56700	56700	0
338	20241002	142700	38637700	56700	56700	56700	56700	0
339	20241002	142600	38637700	56700	56700	56700	56700	0
340	20241002	142500	38637700	56700	56700	56700	56700	0
341	20241002	142400	38637700	56700	56700	56700	56700	0
342	20241002	142300	38637700	56700	56700	56700	56700	0
343	20241002	142200	38637700	56700	56700	56700	56700	0
344	20241002	142100	38637700	56700	56700	56700	56700	0
345	20241002	142000	38637700	56700	56700	56700	56700	0
346	20241002	141900	38637700	56700	56700	56700	56700	0
347	20241002	141800	38637700	56700	56700	56700	56700	0
348	20241002	141700	38637700	56700	56700	56700	56700	0
349	20241002	141600	38637700	56700	56700	56700	56700	2
350	20241002	141500	38524300	56600	56600	56600	56600	0
351	20241002	141400	38524300	56600	56600	56600	56600	0
352	20241002	141300	38524300	56600	56600	56600	56600	0
353	20241002	141200	38524300	56600	56600	56600	56600	0
354	20241002	141100	38524300	56600	56600	56600	56600	1
355	20241002	141000	38467700	56600	56700	56700	56600	18
356	20241002	140900	37447200	56700	56700	56700	56700	0
357	20241002	140800	37447200	56700	56700	56700	56700	0
358	20241002	140700	37447200	56700	56700	56700	56700	0
359	20241002	140600	37447200	56700	56700	56700	56700	0
360	20241002	140500	37447200	56700	56700	56700	56700	0
361	20241002	140400	37447200	56700	56700	56700	56700	0
362	20241002	140300	37447200	56700	56700	56700	56700	0
363	20241002	140200	37447200	56700	56700	56700	56700	0
364	20241002	140100	37447200	56700	56700	56700	56700	0
365	20241002	140000	37447200	56700	56700	56700	56700	0
366	20241002	135900	37447200	56700	56700	56700	56700	0
367	20241002	135800	37447200	56700	56700	56700	56700	0
368	20241002	135700	37447200	56700	56700	56700	56700	0
369	20241002	135600	37447200	56700	56700	56700	56700	1
370	20241002	135500	37390500	56600	56600	56600	56600	0
371	20241002	135400	37390500	56600	56600	56600	56600	0
372	20241002	135300	37390500	56600	56600	56600	56600	0
373	20241002	135200	37390500	56600	56600	56600	56600	0
374	20241002	135100	37390500	56600	56600	56600	56600	1
375	20241002	135000	37333900	56700	56700	56700	56600	6
376	20241002	134900	36993800	56700	56700	56700	56700	0
377	20241002	134800	36993800	56700	56700	56700	56700	0
378	20241002	134700	36993800	56700	56700	56700	56700	0
379	20241002	134600	36993800	56700	56700	56700	56700	0
380	20241002	134500	36993800	56700	56700	56700	56700	0
381	20241002	134400	36993800	56700	56700	56700	56700	0
382	20241002	134300	36993800	56700	56700	56700	56700	0
383	20241002	134200	36993800	56700	56700	56700	56700	0
384	20241002	134100	36993800	56700	56700	56700	56700	0
385	20241002	134000	36993800	56700	56700	56700	56700	0
386	20241002	133900	36993800	56700	56700	56700	56700	3
387	20241002	133800	36823700	56700	56700	56700	56700	0
388	20241002	133700	36823700	56700	56700	56700	56700	0
389	20241002	133600	36823700	56700	56700	56700	56700	0
390	20241002	133500	36823700	56700	56700	56700	56700	0
391	20241002	133400	36823700	56700	56700	56700	56700	0
392	20241002	133300	36823700	56700	56700	56700	56700	0
393	20241002	133200	36823700	56700	56700	56700	56700	3
394	20241002	133100	36653600	56700	56700	56700	56700	1
395	20241002	133000	36596900	56700	56800	56800	56700	32
396	20241002	132900	34779400	56800	56800	56800	56800	0
397	20241002	132800	34779400	56800	56800	56800	56800	0
398	20241002	132700	34779400	56800	56800	56800	56800	0
399	20241002	132600	34779400	56800	56800	56800	56800	0
400	20241002	132500	34779400	56800	56800	56800	56800	0
401	20241002	132400	34779400	56800	56800	56800	56800	0
402	20241002	132300	34779400	56800	56800	56800	56800	0
403	20241002	132200	34779400	56800	56800	56800	56800	2
404	20241002	132100	34665800	56700	56700	56700	56700	0
405	20241002	132000	34665800	56700	56700	56700	56700	0
406	20241002	131900	34665800	56700	56700	56700	56700	0
407	20241002	131800	34665800	56700	56700	56700	56700	0
408	20241002	131700	34665800	56700	56700	56700	56700	0
409	20241002	131600	34665800	56700	56700	56700	56700	0
410	20241002	131500	34665800	56700	56700	56700	56700	0
411	20241002	131400	34665800	56700	56700	56700	56700	6
412	20241002	131300	34325600	56700	56700	56700	56600	18
413	20241002	131200	33306400	56700	56700	56700	56700	0
414	20241002	131100	33306400	56700	56700	56700	56700	2
415	20241002	131000	33193000	56700	56900	56900	56700	29
416	20241002	130900	31545500	57000	57000	57000	57000	0
417	20241002	130800	31545500	57000	57000	57000	57000	0
418	20241002	130700	31545500	57000	57000	57000	57000	0
419	20241002	130600	31545500	57000	57000	57000	57000	0
420	20241002	130500	31545500	57000	57000	57000	57000	0
421	20241002	130400	31545500	57000	57000	57000	57000	0
422	20241002	130300	31545500	57000	57000	57000	57000	0
423	20241002	130200	31545500	57000	57000	57000	57000	0
424	20241002	130100	31545500	57000	57000	57000	57000	0
425	20241002	130000	31545500	57000	57000	57000	57000	0
426	20241002	125900	31545500	57000	57000	57000	57000	2
427	20241002	125800	31431500	56900	56900	56900	56900	0
428	20241002	125700	31431500	56900	56900	56900	56900	0
429	20241002	125600	31431500	56900	56900	56900	56900	0
430	20241002	125500	31431500	56900	56900	56900	56900	0
431	20241002	125400	31431500	56900	56900	56900	56900	0
432	20241002	125300	31431500	56900	56900	56900	56900	0
433	20241002	125200	31431500	56900	56900	56900	56900	0
434	20241002	125100	31431500	56900	56900	56900	56900	3
435	20241002	125000	31260800	56900	57100	57100	56900	4
436	20241002	124900	31032600	57100	57100	57100	57100	0
437	20241002	124800	31032600	57100	57100	57100	57100	0
438	20241002	124700	31032600	57100	57100	57100	57100	0
439	20241002	124600	31032600	57100	57100	57100	57100	0
440	20241002	124500	31032600	57100	57100	57100	57100	0
441	20241002	124400	31032600	57100	57100	57100	57100	0
442	20241002	124300	31032600	57100	57100	57100	57100	0
443	20241002	124200	31032600	57100	57100	57100	57100	0
444	20241002	124100	31032600	57100	57100	57100	57100	0
445	20241002	124000	31032600	57100	57100	57100	57100	0
446	20241002	123900	31032600	57100	57100	57100	57100	0
447	20241002	123800	31032600	57100	57100	57100	57100	0
448	20241002	123700	31032600	57100	57100	57100	57100	0
449	20241002	123600	31032600	57100	57100	57100	57100	0
450	20241002	123500	31032600	57100	57100	57100	57100	3
451	20241002	123400	30861300	57000	57000	57000	57000	0
452	20241002	123300	30861300	57000	57000	57000	57000	7
453	20241002	123200	30462300	57000	57000	57000	57000	0
454	20241002	123100	30462300	57000	57000	57000	57000	3
455	20241002	123000	30291300	57100	57200	57200	57100	10
456	20241002	122900	29719800	57200	57200	57200	57200	0
457	20241002	122800	29719800	57200	57200	57200	57200	0
458	20241002	122700	29719800	57200	57200	57200	57200	0
459	20241002	122600	29719800	57200	57200	57200	57200	0
460	20241002	122500	29719800	57200	57200	57200	57200	0
461	20241002	122400	29719800	57200	57200	57200	57200	0
462	20241002	122300	29719800	57200	57200	57200	57200	0
463	20241002	122200	29719800	57200	57200	57200	57200	0
464	20241002	122100	29719800	57200	57200	57200	57200	0
465	20241002	122000	29719800	57200	57200	57200	57200	1
466	20241002	121900	29662600	57500	57500	57500	57500	0
467	20241002	121800	29662600	57500	57200	57500	57200	10
468	20241002	121700	29087900	57200	57200	57200	57200	0
469	20241002	121600	29087900	57200	56900	57500	56900	21
470	20241002	121500	27884400	56800	56800	56800	56800	0
471	20241002	121400	27884400	56800	56800	56800	56800	0
472	20241002	121300	27884400	56800	56800	56800	56800	0
473	20241002	121200	27884400	56800	56800	56800	56800	0
474	20241002	121100	27884400	56800	56800	56800	56800	1
475	20241002	121000	27827600	56800	56900	56900	56800	6
476	20241002	120900	27486400	56900	56900	56900	56900	0
477	20241002	120800	27486400	56900	56900	56900	56900	0
478	20241002	120700	27486400	56900	56900	56900	56900	0
479	20241002	120600	27486400	56900	56900	56900	56900	0
480	20241002	120500	27486400	56900	56900	56900	56900	0
481	20241002	120400	27486400	56900	56900	56900	56900	0
482	20241002	120300	27486400	56900	56900	56900	56900	0
483	20241002	120200	27486400	56900	56900	56900	56900	0
484	20241002	120100	27486400	56900	56900	56900	56900	0
485	20241002	120000	27486400	56900	56900	56900	56900	0
486	20241002	115900	27486400	56900	56900	56900	56900	0
487	20241002	115800	27486400	56900	56900	56900	56900	0
488	20241002	115700	27486400	56900	56900	56900	56900	0
489	20241002	115600	27486400	56900	56900	56900	56900	0
490	20241002	115500	27486400	56900	56900	56900	56900	5
491	20241002	115400	27201900	56800	56800	56800	56800	0
492	20241002	115300	27201900	56800	56800	56800	56800	2
493	20241002	115200	27088300	56900	56900	56900	56900	0
494	20241002	115100	27088300	56900	56900	56900	56900	0
495	20241002	115000	27088300	56900	57000	57000	56900	6
496	20241002	114900	26746500	57100	57100	57100	57100	0
497	20241002	114800	26746500	57100	57100	57100	57100	0
498	20241002	114700	26746500	57100	57100	57100	57100	0
499	20241002	114600	26746500	57100	57100	57100	57100	0
500	20241002	114500	26746500	57100	57100	57100	57100	0
501	20241002	114400	26746500	57100	57100	57100	57100	0
502	20241002	114300	26746500	57100	57100	57100	57100	0
503	20241002	114200	26746500	57100	57100	57100	57100	0
504	20241002	114100	26746500	57100	57100	57100	57100	0
505	20241002	114000	26746500	57100	57100	57100	57100	0
506	20241002	113900	26746500	57100	57100	57100	57100	0
507	20241002	113800	26746500	57100	57100	57100	57100	0
508	20241002	113700	26746500	57100	57100	57100	57100	0
509	20241002	113600	26746500	57100	57100	57100	57100	0
510	20241002	113500	26746500	57100	57100	57100	57100	5
511	20241002	113400	26461000	57100	57100	57100	57100	0
512	20241002	113300	26461000	57100	57100	57100	57100	0
513	20241002	113200	26461000	57100	57100	57100	57100	0
514	20241002	113100	26461000	57100	57100	57100	57100	0
515	20241002	113000	26461000	57100	57300	57300	57100	11
516	20241002	112900	25831100	57300	57300	57300	57300	0
517	20241002	112800	25831100	57300	57300	57300	57300	0
518	20241002	112700	25831100	57300	57300	57300	57300	0
519	20241002	112600	25831100	57300	57300	57300	57300	0
520	20241002	112500	25831100	57300	57300	57300	57300	0
521	20241002	112400	25831100	57300	57300	57300	57300	2
522	20241002	112300	25716500	57300	57300	57300	57300	0
523	20241002	112200	25716500	57300	57300	57300	57300	0
524	20241002	112100	25716500	57300	57300	57300	57300	0
525	20241002	112000	25716500	57300	57300	57300	57300	0
526	20241002	111900	25716500	57300	57300	57300	57300	0
527	20241002	111800	25716500	57300	57300	57300	57300	0
528	20241002	111700	25716500	57300	57300	57300	57300	2
529	20241002	111600	25601900	57600	57100	57600	57100	15
530	20241002	111500	24742100	56900	56800	56900	56800	9
531	20241002	111400	24230700	56700	56700	56700	56700	0
532	20241002	111300	24230700	56700	56700	56700	56700	0
533	20241002	111200	24230700	56700	56700	56700	56700	0
534	20241002	111100	24230700	56700	56700	56700	56700	2
535	20241002	111000	24117300	56700	56800	56800	56700	4
536	20241002	110900	23890300	56800	56800	56800	56800	0
537	20241002	110800	23890300	56800	56800	56800	56800	0
538	20241002	110700	23890300	56800	56800	56800	56800	0
539	20241002	110600	23890300	56800	56800	56800	56800	0
540	20241002	110500	23890300	56800	56800	56800	56800	0
541	20241002	110400	23890300	56800	56800	56800	56800	3
542	20241002	110300	23719900	56700	56700	56700	56700	0
543	20241002	110200	23719900	56700	56700	56700	56700	0
544	20241002	110100	23719900	56700	56700	56700	56700	0
545	20241002	110000	23719900	56700	56700	56700	56700	0
546	20241002	105900	23719900	56700	56700	56700	56700	0
547	20241002	105800	23719900	56700	56700	56700	56700	0
548	20241002	105700	23719900	56700	56700	56700	56700	0
549	20241002	105600	23719900	56700	56700	56700	56700	0
550	20241002	105500	23719900	56700	56700	56700	56700	0
551	20241002	105400	23719900	56700	56700	56700	56700	0
552	20241002	105300	23719900	56700	56700	56700	56700	0
553	20241002	105200	23719900	56700	56700	56700	56700	1
554	20241002	105100	23663200	56900	56900	56900	56900	1
555	20241002	105000	23606300	56900	57000	57000	56900	10
556	20241002	104900	23036400	57000	57000	57000	57000	0
557	20241002	104800	23036400	57000	57000	57000	57000	0
558	20241002	104700	23036400	57000	57000	57000	57000	0
559	20241002	104600	23036400	57000	57000	57000	57000	0
560	20241002	104500	23036400	57000	57000	57000	57000	0
561	20241002	104400	23036400	57000	57000	57000	57000	0
562	20241002	104300	23036400	57000	57000	57000	57000	1
563	20241002	104200	22979400	56900	56900	56900	56900	0
564	20241002	104100	22979400	56900	56900	56900	56900	0
565	20241002	104000	22979400	56900	56900	56900	56900	0
566	20241002	103900	22979400	56900	56900	56900	56900	0
567	20241002	103800	22979400	56900	56900	56900	56900	0
568	20241002	103700	22979400	56900	56900	56900	56900	0
569	20241002	103600	22979400	56900	56900	56900	56900	0
570	20241002	103500	22979400	56900	56700	56900	56700	6
571	20241002	103400	22638200	56900	56900	56900	56900	0
572	20241002	103300	22638200	56900	56900	56900	56900	0
573	20241002	103200	22638200	56900	56900	56900	56900	0
574	20241002	103100	22638200	56900	57000	57000	56900	5
575	20241002	103000	22353400	57100	57100	57100	57100	11
576	20241002	102900	21725300	57300	57300	57300	57300	0
577	20241002	102800	21725300	57300	57300	57300	57300	0
578	20241002	102700	21725300	57300	57300	57300	57300	0
579	20241002	102600	21725300	57300	57300	57300	57300	0
580	20241002	102500	21725300	57300	57300	57300	57300	0
581	20241002	102400	21725300	57300	57300	57300	57300	0
582	20241002	102300	21725300	57300	57300	57300	57300	0
583	20241002	102200	21725300	57300	57300	57300	57300	0
584	20241002	102100	21725300	57300	57300	57300	57300	0
585	20241002	102000	21725300	57300	57300	57300	57300	0
586	20241002	101900	21725300	57300	57300	57300	57300	0
587	20241002	101800	21725300	57300	57300	57300	57300	3
588	20241002	101700	21553400	57400	57300	57400	57300	4
589	20241002	101600	21324100	57300	57300	57300	57300	3
590	20241002	101500	21152200	57400	57200	57400	57200	100
591	20241002	101400	15412400	57400	57400	57400	57400	0
592	20241002	101300	15412400	57400	57400	57400	57400	8
593	20241002	101200	14953200	57200	57200	57200	57200	7
594	20241002	101100	14552800	57200	57200	57200	57200	1
595	20241002	101000	14495600	57200	57400	57400	57200	2
596	20241002	100900	14381000	57600	57500	57600	57500	14
597	20241002	100800	13574800	57400	57200	57500	57200	5
598	20241002	100700	13287700	57500	57500	57500	57500	0
599	20241002	100600	13287700	57500	57200	57500	57200	8
600	20241002	100500	12828200	57100	57100	57100	57100	0
601	20241002	100400	12828200	57100	57100	57100	57100	0
602	20241002	100300	12828200	57100	57100	57100	57100	0
603	20241002	100200	12828200	57100	57100	57100	57100	0
604	20241002	100100	12828200	57100	57100	57100	57100	4
605	20241002	100000	12599800	57100	57100	57100	57100	1
606	20241002	095900	12542700	56700	56700	56700	56700	0
607	20241002	095800	12542700	56700	56700	56700	56700	0
608	20241002	095700	12542700	56700	56600	56700	56600	10
609	20241002	095600	11976600	56600	56600	56600	56600	0
610	20241002	095500	11976600	56600	56600	56600	56600	0
611	20241002	095400	11976600	56600	56600	56600	56600	1
612	20241002	095300	11920000	56600	56600	56600	56600	0
613	20241002	095200	11920000	56600	56600	56600	56600	51
614	20241002	095100	9033400	56600	56700	56700	56600	4
615	20241002	095000	8806800	56800	56800	56800	56800	3
616	20241002	094900	8636400	56900	56900	56900	56900	0
617	20241002	094800	8636400	56900	56900	56900	56900	15
618	20241002	094700	7782900	56900	56900	56900	56900	0
619	20241002	094600	7782900	56900	56900	56900	56900	0
620	20241002	094500	7782900	56900	56900	56900	56900	0
621	20241002	094400	7782900	56900	56900	56900	56900	0
622	20241002	094300	7782900	56900	56900	56900	56900	0
623	20241002	094200	7782900	56900	56900	56900	56900	0
624	20241002	094100	7782900	56900	56900	56900	56900	0
625	20241002	094000	7782900	56900	56900	56900	56900	0
626	20241002	093900	7782900	56900	56900	56900	56900	1
627	20241002	093800	7726000	56900	56900	56900	56900	3
628	20241002	093700	7555300	56900	56800	56900	56800	6
629	20241002	093600	7214400	56700	56700	56700	56700	0
630	20241002	093500	7214400	56700	56700	56700	56700	6
631	20241002	093400	6874200	56700	56700	56700	56700	1
632	20241002	093300	6817500	56700	56700	56700	56700	0
633	20241002	093200	6817500	56700	56700	56700	56700	0
634	20241002	093100	6817500	56700	56700	56700	56600	31
635	20241002	093000	5060000	56700	56700	56700	56700	6
636	20241002	092900	4719800	56900	56700	56900	56700	18
637	20241002	092800	3699000	56900	56900	56900	56900	0
638	20241002	092700	3699000	56900	56900	56900	56900	4
639	20241002	092600	3471400	56900	56900	56900	56900	0
640	20241002	092500	3471400	56900	56900	56900	56900	0
641	20241002	092400	3471400	56900	56900	56900	56900	0
642	20241002	092300	3471400	56900	56900	56900	56900	0
643	20241002	092200	3471400	56900	56900	56900	56900	1
644	20241002	092100	3414500	56900	56900	56900	56900	1
645	20241002	092000	3357600	56800	56800	56800	56800	0
646	20241002	091900	3357600	56800	56800	56800	56800	0
647	20241002	091800	3357600	56800	56800	56800	56800	0
648	20241002	091700	3357600	56800	56800	56800	56800	0
649	20241002	091600	3357600	56800	56800	56800	56800	5
650	20241002	091500	3073600	56800	56800	56800	56800	0
651	20241002	091400	3073600	56800	56800	56800	56800	1
652	20241002	091300	3016800	56800	56800	56800	56800	3
653	20241002	091200	2846400	56900	56900	56900	56900	0
654	20241002	091100	2846400	56900	56900	56900	56900	0
655	20241002	091000	2846400	56900	56900	56900	56900	0
656	20241002	090900	2846400	56900	57000	57000	56900	16
657	20241002	090800	1935800	56900	56900	56900	56900	0
658	20241002	090700	1935800	56900	56900	56900	56900	31
659	20241002	090600	171900	57300	57300	57300	57300	0
660	20241002	090500	171900	57300	57300	57300	57300	0
661	20241002	090400	171900	57300	57300	57300	57300	0
662	20241002	090300	171900	57300	57300	57300	57300	0
663	20241002	090200	171900	57300	57300	57300	57300	0
664	20241002	090100	171900	57300	57300	57300	57300	0
665	20241002	090000	171900	57300	57300	57300	57300	2