KissMeData/092230/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	200400	53382600	56500	56500	56500	56500	38
3	20241004	200300	53382600	56500	56500	56500	56500	0
4	20241004	200200	53382600	56500	56500	56500	56500	0
5	20241004	200100	53382600	56500	56500	56500	56500	0
6	20241004	200000	53382600	56500	56500	56500	56500	0
7	20241004	195900	53382600	56500	56500	56500	56500	0
8	20241004	195800	53382600	56500	56500	56500	56500	0
9	20241004	195700	53382600	56500	56500	56500	56500	0
10	20241004	195600	53382600	56500	56500	56500	56500	0
11	20241004	195500	53382600	56500	56500	56500	56500	0
12	20241004	195400	53382600	56500	56500	56500	56500	0
13	20241004	195300	53382600	56500	56500	56500	56500	0
14	20241004	195200	53382600	56500	56500	56500	56500	0
15	20241004	195100	53382600	56500	56500	56500	56500	0
16	20241004	195000	53382600	56500	56500	56500	56500	0
17	20241004	194900	53382600	56500	56500	56500	56500	0
18	20241004	194800	53382600	56500	56500	56500	56500	0
19	20241004	194700	53382600	56500	56500	56500	56500	0
20	20241004	194600	53382600	56500	56500	56500	56500	0
21	20241004	194500	53382600	56500	56500	56500	56500	0
22	20241004	194400	53382600	56500	56500	56500	56500	0
23	20241004	194300	53382600	56500	56500	56500	56500	0
24	20241004	194200	53382600	56500	56500	56500	56500	0
25	20241004	194100	53382600	56500	56500	56500	56500	0
26	20241004	194000	53382600	56500	56500	56500	56500	0
27	20241004	193900	53382600	56500	56500	56500	56500	0
28	20241004	193800	53382600	56500	56500	56500	56500	0
29	20241004	193700	53382600	56500	56500	56500	56500	0
30	20241004	193600	53382600	56500	56500	56500	56500	0
31	20241004	193500	53382600	56500	56500	56500	56500	0
32	20241004	193400	53382600	56500	56500	56500	56500	38
33	20241004	193300	53382600	56500	56500	56500	56500	0
34	20241004	193200	53382600	56500	56500	56500	56500	0
35	20241004	193100	53382600	56500	56500	56500	56500	0
36	20241004	193000	53382600	56500	56500	56500	56500	0
37	20241004	192900	53382600	56500	56500	56500	56500	0
38	20241004	192800	53382600	56500	56500	56500	56500	0
39	20241004	192700	53382600	56500	56500	56500	56500	0
40	20241004	192600	53382600	56500	56500	56500	56500	0
41	20241004	192500	53382600	56500	56500	56500	56500	0
42	20241004	192400	53382600	56500	56500	56500	56500	0
43	20241004	192300	53382600	56500	56500	56500	56500	0
44	20241004	192200	53382600	56500	56500	56500	56500	0
45	20241004	192100	53382600	56500	56500	56500	56500	0
46	20241004	192000	53382600	56500	56500	56500	56500	0
47	20241004	191900	53382600	56500	56500	56500	56500	0
48	20241004	191800	53382600	56500	56500	56500	56500	0
49	20241004	191700	53382600	56500	56500	56500	56500	0
50	20241004	191600	53382600	56500	56500	56500	56500	0
51	20241004	191500	53382600	56500	56500	56500	56500	0
52	20241004	191400	53382600	56500	56500	56500	56500	0
53	20241004	191300	53382600	56500	56500	56500	56500	0
54	20241004	191200	53382600	56500	56500	56500	56500	0
55	20241004	191100	53382600	56500	56500	56500	56500	0
56	20241004	191000	53382600	56500	56500	56500	56500	0
57	20241004	190900	53382600	56500	56500	56500	56500	0
58	20241004	190800	53382600	56500	56500	56500	56500	0
59	20241004	190700	53382600	56500	56500	56500	56500	0
60	20241004	190600	53382600	56500	56500	56500	56500	0
61	20241004	190500	53382600	56500	56500	56500	56500	0
62	20241004	190400	53382600	56500	56500	56500	56500	38
63	20241004	190300	53382600	56500	56500	56500	56500	0
64	20241004	190200	53382600	56500	56500	56500	56500	0
65	20241004	190100	53382600	56500	56500	56500	56500	0
66	20241004	190000	53382600	56500	56500	56500	56500	0
67	20241004	185900	53382600	56500	56500	56500	56500	0
68	20241004	185800	53382600	56500	56500	56500	56500	0
69	20241004	185700	53382600	56500	56500	56500	56500	0
70	20241004	185600	53382600	56500	56500	56500	56500	0
71	20241004	185500	53382600	56500	56500	56500	56500	0
72	20241004	185400	53382600	56500	56500	56500	56500	0
73	20241004	185300	53382600	56500	56500	56500	56500	0
74	20241004	185200	53382600	56500	56500	56500	56500	0
75	20241004	185100	53382600	56500	56500	56500	56500	0
76	20241004	185000	53382600	56500	56500	56500	56500	0
77	20241004	184900	53382600	56500	56500	56500	56500	0
78	20241004	184800	53382600	56500	56500	56500	56500	0
79	20241004	184700	53382600	56500	56500	56500	56500	0
80	20241004	184600	53382600	56500	56500	56500	56500	0
81	20241004	184500	53382600	56500	56500	56500	56500	0
82	20241004	184400	53382600	56500	56500	56500	56500	0
83	20241004	184300	53382600	56500	56500	56500	56500	0
84	20241004	184200	53382600	56500	56500	56500	56500	0
85	20241004	184100	53382600	56500	56500	56500	56500	0
86	20241004	184000	53382600	56500	56500	56500	56500	0
87	20241004	183900	53382600	56500	56500	56500	56500	0
88	20241004	183800	53382600	56500	56500	56500	56500	0
89	20241004	183700	53382600	56500	56500	56500	56500	0
90	20241004	183600	53382600	56500	56500	56500	56500	0
91	20241004	183500	53382600	56500	56500	56500	56500	0
92	20241004	183400	53382600	56500	56500	56500	56500	38
93	20241004	183300	53382600	56500	56500	56500	56500	0
94	20241004	183200	53382600	56500	56500	56500	56500	0
95	20241004	183100	53382600	56500	56500	56500	56500	0
96	20241004	183000	53382600	56500	56500	56500	56500	0
97	20241004	182900	53382600	56500	56500	56500	56500	0
98	20241004	182800	53382600	56500	56500	56500	56500	0
99	20241004	182700	53382600	56500	56500	56500	56500	0
100	20241004	182600	53382600	56500	56500	56500	56500	0
101	20241004	182500	53382600	56500	56500	56500	56500	0
102	20241004	182400	53382600	56500	56500	56500	56500	0
103	20241004	182300	53382600	56500	56500	56500	56500	0
104	20241004	182200	53382600	56500	56500	56500	56500	0
105	20241004	182100	53382600	56500	56500	56500	56500	0
106	20241004	182000	53382600	56500	56500	56500	56500	0
107	20241004	181900	53382600	56500	56500	56500	56500	0
108	20241004	181800	53382600	56500	56500	56500	56500	0
109	20241004	181700	53382600	56500	56500	56500	56500	0
110	20241004	181600	53382600	56500	56500	56500	56500	0
111	20241004	181500	53382600	56500	56500	56500	56500	0
112	20241004	181400	53382600	56500	56500	56500	56500	0
113	20241004	181300	53382600	56500	56500	56500	56500	0
114	20241004	181200	53382600	56500	56500	56500	56500	0
115	20241004	181100	53382600	56500	56500	56500	56500	0
116	20241004	181000	53382600	56500	56500	56500	56500	0
117	20241004	180900	53382600	56500	56500	56500	56500	0
118	20241004	180800	53382600	56500	56500	56500	56500	0
119	20241004	180700	53382600	56500	56500	56500	56500	0
120	20241004	180600	53382600	56500	56500	56500	56500	0
121	20241004	180500	53382600	56500	56500	56500	56500	0
122	20241004	180400	53382600	56500	56500	56500	56500	38
123	20241004	180300	53382600	56500	56500	56500	56500	0
124	20241004	180200	53382600	56500	56500	56500	56500	0
125	20241004	180100	53382600	56500	56500	56500	56500	0
126	20241004	180000	53382600	56500	56500	56500	56500	0
127	20241004	175900	53382600	56500	56500	56500	56500	0
128	20241004	175800	53382600	56500	56500	56500	56500	0
129	20241004	175700	53382600	56500	56500	56500	56500	0
130	20241004	175600	53382600	56500	56500	56500	56500	0
131	20241004	175500	53382600	56500	56500	56500	56500	0
132	20241004	175400	53382600	56500	56500	56500	56500	0
133	20241004	175300	53382600	56500	56500	56500	56500	0
134	20241004	175200	53382600	56500	56500	56500	56500	0
135	20241004	175100	53382600	56500	56500	56500	56500	0
136	20241004	175000	53382600	56500	56500	56500	56500	0
137	20241004	174900	53382600	56500	56500	56500	56500	0
138	20241004	174800	53382600	56500	56500	56500	56500	0
139	20241004	174700	53382600	56500	56500	56500	56500	0
140	20241004	174600	53382600	56500	56500	56500	56500	0
141	20241004	174500	53382600	56500	56500	56500	56500	0
142	20241004	174400	53382600	56500	56500	56500	56500	0
143	20241004	174300	53382600	56500	56500	56500	56500	0
144	20241004	174200	53382600	56500	56500	56500	56500	0
145	20241004	174100	53382600	56500	56500	56500	56500	0
146	20241004	174000	53382600	56500	56500	56500	56500	0
147	20241004	173900	53382600	56500	56500	56500	56500	0
148	20241004	173800	53382600	56500	56500	56500	56500	0
149	20241004	173700	53382600	56500	56500	56500	56500	0
150	20241004	173600	53382600	56500	56500	56500	56500	0
151	20241004	173500	53382600	56500	56500	56500	56500	0
152	20241004	173400	53382600	56500	56500	56500	56500	38
153	20241004	173300	53382600	56500	56500	56500	56500	0
154	20241004	173200	53382600	56500	56500	56500	56500	0
155	20241004	173100	53382600	56500	56500	56500	56500	0
156	20241004	173000	53382600	56500	56500	56500	56500	0
157	20241004	172900	53382600	56500	56500	56500	56500	0
158	20241004	172800	53382600	56500	56500	56500	56500	0
159	20241004	172700	53382600	56500	56500	56500	56500	0
160	20241004	172600	53382600	56500	56500	56500	56500	0
161	20241004	172500	53382600	56500	56500	56500	56500	0
162	20241004	172400	53382600	56500	56500	56500	56500	0
163	20241004	172300	53382600	56500	56500	56500	56500	0
164	20241004	172200	53382600	56500	56500	56500	56500	0
165	20241004	172100	53382600	56500	56500	56500	56500	0
166	20241004	172000	53382600	56500	56500	56500	56500	0
167	20241004	171900	53382600	56500	56500	56500	56500	0
168	20241004	171800	53382600	56500	56500	56500	56500	0
169	20241004	171700	53382600	56500	56500	56500	56500	0
170	20241004	171600	53382600	56500	56500	56500	56500	0
171	20241004	171500	53382600	56500	56500	56500	56500	0
172	20241004	171400	53382600	56500	56500	56500	56500	0
173	20241004	171300	53382600	56500	56500	56500	56500	0
174	20241004	171200	53382600	56500	56500	56500	56500	0
175	20241004	171100	53382600	56500	56500	56500	56500	0
176	20241004	171000	53382600	56500	56500	56500	56500	0
177	20241004	170900	53382600	56500	56500	56500	56500	0
178	20241004	170800	53382600	56500	56500	56500	56500	0
179	20241004	170700	53382600	56500	56500	56500	56500	0
180	20241004	170600	53382600	56500	56500	56500	56500	0
181	20241004	170500	53382600	56500	56500	56500	56500	0
182	20241004	170400	53382600	56500	56500	56500	56500	38
183	20241004	170300	53382600	56500	56500	56500	56500	0
184	20241004	170200	53382600	56500	56500	56500	56500	0
185	20241004	170100	53382600	56500	56500	56500	56500	0
186	20241004	170000	53382600	56500	56500	56500	56500	0
187	20241004	165900	53382600	56500	56500	56500	56500	0
188	20241004	165800	53382600	56500	56500	56500	56500	0
189	20241004	165700	53382600	56500	56500	56500	56500	0
190	20241004	165600	53382600	56500	56500	56500	56500	0
191	20241004	165500	53382600	56500	56500	56500	56500	0
192	20241004	165400	53382600	56500	56500	56500	56500	0
193	20241004	165300	53382600	56500	56500	56500	56500	0
194	20241004	165200	53382600	56500	56500	56500	56500	0
195	20241004	165100	53382600	56500	56500	56500	56500	0
196	20241004	165000	53382600	56500	56500	56500	56500	0
197	20241004	164900	53382600	56500	56500	56500	56500	0
198	20241004	164800	53382600	56500	56500	56500	56500	0
199	20241004	164700	53382600	56500	56500	56500	56500	0
200	20241004	164600	53382600	56500	56500	56500	56500	0
201	20241004	164500	53382600	56500	56500	56500	56500	0
202	20241004	164400	53382600	56500	56500	56500	56500	0
203	20241004	164300	53382600	56500	56500	56500	56500	0
204	20241004	164200	53382600	56500	56500	56500	56500	0
205	20241004	164100	53382600	56500	56500	56500	56500	0
206	20241004	164000	53382600	56500	56500	56500	56500	0
207	20241004	163900	53382600	56500	56500	56500	56500	0
208	20241004	163800	53382600	56500	56500	56500	56500	0
209	20241004	163700	53382600	56500	56500	56500	56500	0
210	20241004	163600	53382600	56500	56500	56500	56500	0
211	20241004	163500	53382600	56500	56500	56500	56500	0
212	20241004	163400	53382600	56500	56500	56500	56500	38
213	20241004	163300	53382600	56500	56500	56500	56500	0
214	20241004	163200	53382600	56500	56500	56500	56500	0
215	20241004	163100	53382600	56500	56500	56500	56500	0
216	20241004	163000	53382600	56500	56500	56500	56500	0
217	20241004	162900	53382600	56500	56500	56500	56500	0
218	20241004	162800	53382600	56500	56500	56500	56500	0
219	20241004	162700	53382600	56500	56500	56500	56500	0
220	20241004	162600	53382600	56500	56500	56500	56500	0
221	20241004	162500	53382600	56500	56500	56500	56500	0
222	20241004	162400	53382600	56500	56500	56500	56500	0
223	20241004	162300	53382600	56500	56500	56500	56500	0
224	20241004	162200	53382600	56500	56500	56500	56500	0
225	20241004	162100	53382600	56500	56500	56500	56500	0
226	20241004	162000	53382600	56500	56500	56500	56500	0
227	20241004	161900	53382600	56500	56500	56500	56500	0
228	20241004	161800	53382600	56500	56500	56500	56500	0
229	20241004	161700	53382600	56500	56500	56500	56500	0
230	20241004	161600	53382600	56500	56500	56500	56500	0
231	20241004	161500	53382600	56500	56500	56500	56500	0
232	20241004	161400	53382600	56500	56500	56500	56500	0
233	20241004	161300	53382600	56500	56500	56500	56500	0
234	20241004	161200	53382600	56500	56500	56500	56500	0
235	20241004	161100	53382600	56500	56500	56500	56500	0
236	20241004	161000	53382600	56500	56500	56500	56500	0
237	20241004	160900	53382600	56500	56500	56500	56500	0
238	20241004	160800	53382600	56500	56500	56500	56500	0
239	20241004	160700	53382600	56500	56500	56500	56500	0
240	20241004	160600	53382600	56500	56500	56500	56500	0
241	20241004	160500	53382600	56500	56500	56500	56500	0
242	20241004	160400	53382600	56500	56500	56500	56500	38
243	20241004	160300	53382600	56500	56500	56500	56500	0
244	20241004	160200	53382600	56500	56500	56500	56500	0
245	20241004	160100	53382600	56500	56500	56500	56500	0
246	20241004	160000	53382600	56500	56500	56500	56500	0
247	20241004	155900	53382600	56500	56500	56500	56500	0
248	20241004	155800	53382600	56500	56500	56500	56500	0
249	20241004	155700	53382600	56500	56500	56500	56500	0
250	20241004	155600	53382600	56500	56500	56500	56500	0
251	20241004	155500	53382600	56500	56500	56500	56500	0
252	20241004	155400	53382600	56500	56500	56500	56500	0
253	20241004	155300	53382600	56500	56500	56500	56500	0
254	20241004	155200	53382600	56500	56500	56500	56500	0
255	20241004	155100	53382600	56500	56500	56500	56500	0
256	20241004	155000	53382600	56500	56500	56500	56500	0
257	20241004	154900	53382600	56500	56500	56500	56500	0
258	20241004	154800	53382600	56500	56500	56500	56500	0
259	20241004	154700	53382600	56500	56500	56500	56500	0
260	20241004	154600	53382600	56500	56500	56500	56500	0
261	20241004	154500	53382600	56500	56500	56500	56500	0
262	20241004	154400	53382600	56500	56500	56500	56500	0
263	20241004	154300	53382600	56500	56500	56500	56500	0
264	20241004	154200	53382600	56500	56500	56500	56500	0
265	20241004	154100	53382600	56500	56500	56500	56500	0
266	20241004	154000	53382600	56500	56500	56500	56500	0
267	20241004	153900	53382600	56500	56500	56500	56500	0
268	20241004	153800	53382600	56500	56500	56500	56500	0
269	20241004	153700	53382600	56500	56500	56500	56500	0
270	20241004	153600	53382600	56500	56500	56500	56500	0
271	20241004	153500	53382600	56500	56500	56500	56500	0
272	20241004	153400	53382600	56500	56500	56500	56500	38
273	20241004	153300	53382600	56500	56500	56500	56500	0
274	20241004	153200	53382600	56500	56500	56500	56500	0
275	20241004	153100	53382600	56500	56500	56500	56500	0
276	20241004	153000	53382600	56500	56500	56500	56500	38
277	20241004	152900	51235600	56900	56900	56900	56900	0
278	20241004	152800	51235600	56900	56900	56900	56900	0
279	20241004	152700	51235600	56900	56900	56900	56900	0
280	20241004	152600	51235600	56900	56900	56900	56900	0
281	20241004	152500	51235600	56900	56900	56900	56900	0
282	20241004	152400	51235600	56900	56900	56900	56900	0
283	20241004	152300	51235600	56900	56900	56900	56900	0
284	20241004	152200	51235600	56900	56900	56900	56900	0
285	20241004	152100	51235600	56900	56900	56900	56900	0
286	20241004	152000	51235600	56900	56900	56900	56900	0
287	20241004	151900	51235600	56900	56900	56900	56900	0
288	20241004	151800	51235600	56900	56900	56900	56900	3
289	20241004	151700	51064900	56900	56900	56900	56900	0
290	20241004	151600	51064900	56900	56900	56900	56900	0
291	20241004	151500	51064900	56900	56900	56900	56900	0
292	20241004	151400	51064900	56900	56900	56900	56900	0
293	20241004	151300	51064900	56900	56900	56900	56900	0
294	20241004	151200	51064900	56900	56900	56900	56900	0
295	20241004	151100	51064900	56900	56900	56900	56900	0
296	20241004	151000	51064900	56900	56900	56900	56900	0
297	20241004	150900	51064900	56900	56900	56900	56900	0
298	20241004	150800	51064900	56900	56900	56900	56900	0
299	20241004	150700	51064900	56900	56900	56900	56900	5
300	20241004	150600	50780400	56900	56800	56900	56800	3
301	20241004	150500	50609900	56600	56600	56600	56600	2
302	20241004	150400	50496700	56500	56500	56500	56500	0
303	20241004	150300	50496700	56500	56500	56500	56500	0
304	20241004	150200	50496700	56500	56500	56500	56500	0
305	20241004	150100	50496700	56500	56500	56500	56500	0
306	20241004	150000	50496700	56500	56600	56600	56500	11
307	20241004	145900	49874300	56700	56700	56700	56700	0
308	20241004	145800	49874300	56700	56700	56700	56700	0
309	20241004	145700	49874300	56700	56700	56700	56700	0
310	20241004	145600	49874300	56700	56700	56700	56700	0
311	20241004	145500	49874300	56700	56700	56700	56700	0
312	20241004	145400	49874300	56700	56700	56700	56700	0
313	20241004	145300	49874300	56700	56700	56700	56700	0
314	20241004	145200	49874300	56700	56700	56700	56700	0
315	20241004	145100	49874300	56700	56700	56700	56700	0
316	20241004	145000	49874300	56700	56700	56700	56700	2
317	20241004	144900	49760900	56900	56900	56900	56900	0
318	20241004	144800	49760900	56900	56900	56900	56900	0
319	20241004	144700	49760900	56900	56900	56900	56900	0
320	20241004	144600	49760900	56900	56900	56900	56900	0
321	20241004	144500	49760900	56900	56900	56900	56900	0
322	20241004	144400	49760900	56900	56900	56900	56900	0
323	20241004	144300	49760900	56900	56900	56900	56900	0
324	20241004	144200	49760900	56900	56900	56900	56900	0
325	20241004	144100	49760900	56900	56900	56900	56900	0
326	20241004	144000	49760900	56900	56800	56900	56800	2
327	20241004	143900	49647200	56700	56700	56700	56700	0
328	20241004	143800	49647200	56700	56700	56700	56700	0
329	20241004	143700	49647200	56700	56700	56700	56700	0
330	20241004	143600	49647200	56700	56700	56700	56700	0
331	20241004	143500	49647200	56700	56700	56700	56700	0
332	20241004	143400	49647200	56700	56700	56700	56700	0
333	20241004	143300	49647200	56700	56700	56700	56700	0
334	20241004	143200	49647200	56700	56700	56700	56700	0
335	20241004	143100	49647200	56700	56700	56700	56700	0
336	20241004	143000	49647200	56700	56700	56700	56700	3
337	20241004	142900	49477100	56900	56900	56900	56900	0
338	20241004	142800	49477100	56900	56900	56900	56900	0
339	20241004	142700	49477100	56900	56900	56900	56900	0
340	20241004	142600	49477100	56900	56900	56900	56900	0
341	20241004	142500	49477100	56900	56900	56900	56900	1
342	20241004	142400	49420200	56900	56900	56900	56900	0
343	20241004	142300	49420200	56900	56900	56900	56900	0
344	20241004	142200	49420200	56900	56900	56900	56900	0
345	20241004	142100	49420200	56900	56900	56900	56900	0
346	20241004	142000	49420200	56900	56900	56900	56900	1
347	20241004	141900	49363300	56600	56600	56600	56600	0
348	20241004	141800	49363300	56600	56600	56600	56600	0
349	20241004	141700	49363300	56600	56600	56600	56600	0
350	20241004	141600	49363300	56600	56600	56600	56600	0
351	20241004	141500	49363300	56600	56600	56600	56600	5
352	20241004	141400	49080300	56500	56500	56500	56500	0
353	20241004	141300	49080300	56500	56600	56600	56500	27
354	20241004	141200	47554100	56500	56500	56500	56500	1
355	20241004	141100	47497600	56600	56600	56600	56600	1
356	20241004	141000	47441000	56600	56700	56700	56600	23
357	20241004	140900	46138400	56900	56900	56900	56900	0
358	20241004	140800	46138400	56900	56900	56900	56900	0
359	20241004	140700	46138400	56900	56900	56900	56900	0
360	20241004	140600	46138400	56900	56900	56900	56900	0
361	20241004	140500	46138400	56900	56900	56900	56900	0
362	20241004	140400	46138400	56900	56900	56900	56900	0
363	20241004	140300	46138400	56900	56900	56900	56900	0
364	20241004	140200	46138400	56900	56900	56900	56900	0
365	20241004	140100	46138400	56900	56900	56900	56900	0
366	20241004	140000	46138400	56900	56900	56900	56900	1
367	20241004	135900	46081500	56800	56800	56800	56800	0
368	20241004	135800	46081500	56800	56800	56800	56800	0
369	20241004	135700	46081500	56800	56800	56800	56800	0
370	20241004	135600	46081500	56800	56800	56800	56800	0
371	20241004	135500	46081500	56800	56800	56800	56800	0
372	20241004	135400	46081500	56800	56800	56800	56800	0
373	20241004	135300	46081500	56800	56800	56800	56800	0
374	20241004	135200	46081500	56800	56800	56800	56800	0
375	20241004	135100	46081500	56800	56800	56800	56800	0
376	20241004	135000	46081500	56800	56900	56900	56800	77
377	20241004	134900	41707300	57000	57000	57000	57000	0
378	20241004	134800	41707300	57000	57000	57000	57000	0
379	20241004	134700	41707300	57000	57000	57000	57000	3
380	20241004	134600	41536300	57000	57000	57000	57000	6
381	20241004	134500	41194300	57000	57000	57000	57000	0
382	20241004	134400	41194300	57000	57000	57000	57000	0
383	20241004	134300	41194300	57000	57000	57000	57000	0
384	20241004	134200	41194300	57000	57000	57000	57000	0
385	20241004	134100	41194300	57000	57000	57000	57000	0
386	20241004	134000	41194300	57000	57000	57000	57000	1
387	20241004	133900	41137300	56800	56800	56800	56800	0
388	20241004	133800	41137300	56800	56800	56800	56800	0
389	20241004	133700	41137300	56800	56800	56800	56800	0
390	20241004	133600	41137300	56800	56800	56800	56800	0
391	20241004	133500	41137300	56800	56800	56800	56800	0
392	20241004	133400	41137300	56800	56800	56800	56800	0
393	20241004	133300	41137300	56800	56800	56800	56800	1
394	20241004	133200	41080500	56700	56700	56700	56700	1
395	20241004	133100	41023800	56700	56700	56700	56700	3
396	20241004	133000	40853700	56800	56800	56800	56800	3
397	20241004	132900	40683300	56700	56700	56700	56700	0
398	20241004	132800	40683300	56700	56700	56700	56700	0
399	20241004	132700	40683300	56700	56700	56700	56700	0
400	20241004	132600	40683300	56700	56700	56700	56700	0
401	20241004	132500	40683300	56700	56700	56700	56700	0
402	20241004	132400	40683300	56700	56700	56700	56700	0
403	20241004	132300	40683300	56700	56700	56700	56700	0
404	20241004	132200	40683300	56700	56700	56700	56700	0
405	20241004	132100	40683300	56700	56700	56700	56700	7
406	20241004	132000	40286400	56700	56700	56700	56700	1
407	20241004	131900	40229700	56700	56700	56700	56700	0
408	20241004	131800	40229700	56700	56700	56700	56700	0
409	20241004	131700	40229700	56700	56700	56700	56700	0
410	20241004	131600	40229700	56700	56700	56700	56700	0
411	20241004	131500	40229700	56700	56700	56700	56700	1
412	20241004	131400	40173000	56600	56600	56600	56600	0
413	20241004	131300	40173000	56600	56600	56600	56600	0
414	20241004	131200	40173000	56600	56600	56600	56600	0
415	20241004	131100	40173000	56600	56600	56600	56600	0
416	20241004	131000	40173000	56600	56600	56600	56600	14
417	20241004	130900	39380600	56800	56800	56800	56800	0
418	20241004	130800	39380600	56800	56800	56800	56800	0
419	20241004	130700	39380600	56800	56800	56800	56800	0
420	20241004	130600	39380600	56800	56800	56800	56800	0
421	20241004	130500	39380600	56800	56800	56800	56800	0
422	20241004	130400	39380600	56800	56800	56800	56800	0
423	20241004	130300	39380600	56800	56800	56800	56800	0
424	20241004	130200	39380600	56800	56800	56800	56800	0
425	20241004	130100	39380600	56800	56800	56800	56800	0
426	20241004	130000	39380600	56800	56800	56800	56800	1
427	20241004	125900	39323800	56700	56700	56700	56700	0
428	20241004	125800	39323800	56700	56700	56700	56700	0
429	20241004	125700	39323800	56700	56700	56700	56700	0
430	20241004	125600	39323800	56700	56700	56700	56700	0
431	20241004	125500	39323800	56700	56700	56700	56700	1
432	20241004	125400	39267100	56700	56700	56700	56700	0
433	20241004	125300	39267100	56700	56700	56700	56700	5
434	20241004	125200	38983600	56700	56700	56700	56700	1
435	20241004	125100	38926900	56700	56700	56700	56700	0
436	20241004	125000	38926900	56700	56700	56700	56700	23
437	20241004	124900	37622800	56800	56800	56800	56800	0
438	20241004	124800	37622800	56800	56800	56800	56800	0
439	20241004	124700	37622800	56800	56800	56800	56800	0
440	20241004	124600	37622800	56800	56800	56800	56800	0
441	20241004	124500	37622800	56800	56800	56800	56800	0
442	20241004	124400	37622800	56800	56800	56800	56800	0
443	20241004	124300	37622800	56800	56800	56800	56800	0
444	20241004	124200	37622800	56800	56800	56800	56800	0
445	20241004	124100	37622800	56800	56800	56800	56800	0
446	20241004	124000	37622800	56800	56800	56800	56800	1
447	20241004	123900	37566000	56800	56800	56800	56800	0
448	20241004	123800	37566000	56800	56800	56800	56800	0
449	20241004	123700	37566000	56800	56800	56800	56800	0
450	20241004	123600	37566000	56800	56800	56800	56800	0
451	20241004	123500	37566000	56800	56800	56800	56800	0
452	20241004	123400	37566000	56800	56800	56800	56800	0
453	20241004	123300	37566000	56800	56800	56800	56800	0
454	20241004	123200	37566000	56800	56800	56800	56800	5
455	20241004	123100	37282000	56800	56800	56800	56800	0
456	20241004	123000	37282000	56800	56800	56800	56800	3
457	20241004	122900	37111600	56900	56900	56900	56900	0
458	20241004	122800	37111600	56900	56900	56900	56900	0
459	20241004	122700	37111600	56900	56900	56900	56900	0
460	20241004	122600	37111600	56900	56900	56900	56900	0
461	20241004	122500	37111600	56900	56900	56900	56900	0
462	20241004	122400	37111600	56900	56900	56900	56900	0
463	20241004	122300	37111600	56900	56900	56900	56900	0
464	20241004	122200	37111600	56900	56900	56900	56900	0
465	20241004	122100	37111600	56900	56900	56900	56900	0
466	20241004	122000	37111600	56900	56900	56900	56900	1
467	20241004	121900	37054700	56800	56800	56800	56800	0
468	20241004	121800	37054700	56800	56800	56800	56800	0
469	20241004	121700	37054700	56800	56800	56800	56800	0
470	20241004	121600	37054700	56800	56800	56800	56800	0
471	20241004	121500	37054700	56800	56800	56800	56800	0
472	20241004	121400	37054700	56800	56800	56800	56800	0
473	20241004	121300	37054700	56800	56800	56800	56800	0
474	20241004	121200	37054700	56800	56800	56800	56800	7
475	20241004	121100	36657100	56800	56800	56800	56800	0
476	20241004	121000	36657100	56800	56800	56800	56800	1
477	20241004	120900	36600300	56800	56800	56800	56800	0
478	20241004	120800	36600300	56800	56800	56800	56800	0
479	20241004	120700	36600300	56800	56800	56800	56800	0
480	20241004	120600	36600300	56800	56800	56800	56800	0
481	20241004	120500	36600300	56800	56800	56800	56800	0
482	20241004	120400	36600300	56800	56800	56800	56800	0
483	20241004	120300	36600300	56800	56800	56800	56800	0
484	20241004	120200	36600300	56800	56800	56800	56800	0
485	20241004	120100	36600300	56800	56800	56800	56800	1
486	20241004	120000	36543500	56800	56800	56800	56800	1
487	20241004	115900	36486700	56600	56600	56600	56600	0
488	20241004	115800	36486700	56600	56600	56600	56600	0
489	20241004	115700	36486700	56600	56600	56600	56600	0
490	20241004	115600	36486700	56600	56600	56600	56600	0
491	20241004	115500	36486700	56600	56600	56600	56600	3
492	20241004	115400	36316900	56600	56600	56600	56600	0
493	20241004	115300	36316900	56600	56600	56600	56600	0
494	20241004	115200	36316900	56600	56600	56600	56600	0
495	20241004	115100	36316900	56600	56600	56600	56600	5
496	20241004	115000	36033900	56600	56600	56700	56500	15
497	20241004	114900	35184000	56700	56700	56700	56700	0
498	20241004	114800	35184000	56700	56700	56700	56700	0
499	20241004	114700	35184000	56700	56700	56700	56700	0
500	20241004	114600	35184000	56700	56700	56700	56700	0
501	20241004	114500	35184000	56700	56700	56700	56700	0
502	20241004	114400	35184000	56700	56700	56700	56700	4
503	20241004	114300	34957200	56600	56600	56600	56600	4
504	20241004	114200	34730800	56600	56600	56600	56600	6
505	20241004	114100	34391200	56600	56600	56600	56600	0
506	20241004	114000	34391200	56600	56600	56600	56600	1
507	20241004	113900	34334600	56500	56500	56500	56500	0
508	20241004	113800	34334600	56500	56500	56500	56500	0
509	20241004	113700	34334600	56500	56500	56500	56500	5
510	20241004	113600	34052100	56500	56500	56500	56500	0
511	20241004	113500	34052100	56500	56500	56500	56500	0
512	20241004	113400	34052100	56500	56500	56500	56500	2
513	20241004	113300	33939100	56400	56400	56400	56400	0
514	20241004	113200	33939100	56400	56400	56400	56400	0
515	20241004	113100	33939100	56400	56400	56400	56400	10
516	20241004	113000	33375100	56500	56600	56600	56500	63
517	20241004	112900	29814600	56700	56700	56700	56700	1
518	20241004	112800	29757900	56700	56700	56700	56700	0
519	20241004	112700	29757900	56700	56700	56700	56700	0
520	20241004	112600	29757900	56700	56700	56700	56700	0
521	20241004	112500	29757900	56700	56700	56700	56700	0
522	20241004	112400	29757900	56700	56700	56700	56700	0
523	20241004	112300	29757900	56700	56700	56700	56700	0
524	20241004	112200	29757900	56700	56700	56700	56700	5
525	20241004	112100	29474400	56700	56700	56700	56700	0
526	20241004	112000	29474400	56700	56700	56700	56700	1
527	20241004	111900	29417700	56600	56600	56600	56600	0
528	20241004	111800	29417700	56600	56600	56600	56600	0
529	20241004	111700	29417700	56600	56600	56600	56600	0
530	20241004	111600	29417700	56600	56600	56600	56600	2
531	20241004	111500	29304500	56500	56500	56500	56500	11
532	20241004	111400	28683000	56500	56500	56500	56500	8
533	20241004	111300	28231000	56500	56500	56500	56500	12
534	20241004	111200	27553000	56500	56500	56500	56500	22
535	20241004	111100	26310000	56400	56400	56400	56400	1
536	20241004	111000	26253600	56500	56600	56600	56400	50
537	20241004	110900	23428500	56600	56900	56900	56600	192
538	20241004	110800	12542000	57000	57000	57000	57000	0
539	20241004	110700	12542000	57000	57000	57000	57000	0
540	20241004	110600	12542000	57000	57000	57000	57000	0
541	20241004	110500	12542000	57000	57000	57000	57000	0
542	20241004	110400	12542000	57000	57000	57000	57000	0
543	20241004	110300	12542000	57000	57000	57000	57000	0
544	20241004	110200	12542000	57000	57000	57000	57000	0
545	20241004	110100	12542000	57000	57000	57000	57000	0
546	20241004	110000	12542000	57000	57000	57000	57000	1
547	20241004	105900	12485000	56900	56900	56900	56900	0
548	20241004	105800	12485000	56900	56900	56900	56900	5
549	20241004	105700	12200500	56900	56900	56900	56900	0
550	20241004	105600	12200500	56900	56900	56900	56900	0
551	20241004	105500	12200500	56900	56900	56900	56900	0
552	20241004	105400	12200500	56900	56900	56900	56900	0
553	20241004	105300	12200500	56900	56900	56900	56900	36
554	20241004	105200	10152100	56800	56800	56800	56800	0
555	20241004	105100	10152100	56800	56800	56800	56800	2
556	20241004	105000	10038500	56800	56900	56900	56800	22
557	20241004	104900	8786800	56900	56900	56900	56900	0
558	20241004	104800	8786800	56900	56900	56900	56900	0
559	20241004	104700	8786800	56900	56900	56900	56900	0
560	20241004	104600	8786800	56900	56900	56900	56900	0
561	20241004	104500	8786800	56900	56900	56900	56900	0
562	20241004	104400	8786800	56900	56900	56900	56900	0
563	20241004	104300	8786800	56900	56900	56900	56900	0
564	20241004	104200	8786800	56900	56900	56900	56900	0
565	20241004	104100	8786800	56900	56900	56900	56900	0
566	20241004	104000	8786800	56900	56900	56900	56900	1
567	20241004	103900	8729900	56800	56800	56800	56800	0
568	20241004	103800	8729900	56800	56800	56800	56800	0
569	20241004	103700	8729900	56800	56800	56800	56800	0
570	20241004	103600	8729900	56800	56800	56800	56800	0
571	20241004	103500	8729900	56800	56800	56800	56800	0
572	20241004	103400	8729900	56800	56800	56800	56800	0
573	20241004	103300	8729900	56800	56800	56800	56800	0
574	20241004	103200	8729900	56800	56800	56800	56800	0
575	20241004	103100	8729900	56800	56800	56800	56800	2
576	20241004	103000	8616300	56800	57000	57000	56800	33
577	20241004	102900	6735700	57200	57200	57200	57200	0
578	20241004	102800	6735700	57200	57200	57200	57200	0
579	20241004	102700	6735700	57200	57200	57200	57200	0
580	20241004	102600	6735700	57200	57200	57200	57200	0
581	20241004	102500	6735700	57200	57200	57200	57200	1
582	20241004	102400	6678500	57100	57100	57100	57100	0
583	20241004	102300	6678500	57100	57100	57100	57100	0
584	20241004	102200	6678500	57100	57100	57100	57100	0
585	20241004	102100	6678500	57100	57100	57100	57100	0
586	20241004	102000	6678500	57100	57100	57100	57100	1
587	20241004	101900	6621400	57000	57000	57000	57000	0
588	20241004	101800	6621400	57000	57000	57000	57000	1
589	20241004	101700	6564400	57000	57000	57000	57000	0
590	20241004	101600	6564400	57000	57000	57000	57000	1
591	20241004	101500	6507400	56900	56900	56900	56900	4
592	20241004	101400	6279800	56900	56800	56900	56800	6
593	20241004	101300	5938500	56700	56700	56700	56700	0
594	20241004	101200	5938500	56700	56700	56700	56700	0
595	20241004	101100	5938500	56700	56700	56800	56700	6
596	20241004	101000	5598100	56800	56900	56900	56800	16
597	20241004	100900	4688400	57400	57100	57400	57100	13
598	20241004	100800	3943400	57100	57100	57100	57100	0
599	20241004	100700	3943400	57100	57100	57100	57100	0
600	20241004	100600	3943400	57100	57100	57100	57100	0
601	20241004	100500	3943400	57100	57100	57100	57100	0
602	20241004	100400	3943400	57100	57100	57100	57100	0
603	20241004	100300	3943400	57100	57100	57100	57100	0
604	20241004	100200	3943400	57100	57100	57100	57100	0
605	20241004	100100	3943400	57100	57100	57100	57100	0
606	20241004	100000	3943400	57100	57100	57100	57100	2
607	20241004	095900	3829200	57100	57100	57100	57100	0
608	20241004	095800	3829200	57100	57100	57100	57100	0
609	20241004	095700	3829200	57100	57100	57100	57100	0
610	20241004	095600	3829200	57100	57100	57100	57100	1
611	20241004	095500	3772100	56900	56900	56900	56900	0
612	20241004	095400	3772100	56900	56900	56900	56900	0
613	20241004	095300	3772100	56900	56900	56900	56900	0
614	20241004	095200	3772100	56900	57000	57000	56900	12
615	20241004	095100	3089000	57000	57000	57000	57000	9
616	20241004	095000	2576000	57200	57200	57200	57200	6
617	20241004	094900	2232800	57400	57400	57400	57400	0
618	20241004	094800	2232800	57400	57400	57400	57400	0
619	20241004	094700	2232800	57400	57400	57400	57400	0
620	20241004	094600	2232800	57400	57400	57400	57400	0
621	20241004	094500	2232800	57400	57400	57400	57400	0
622	20241004	094400	2232800	57400	57400	57400	57400	0
623	20241004	094300	2232800	57400	57400	57400	57400	0
624	20241004	094200	2232800	57400	57400	57400	57400	0
625	20241004	094100	2232800	57400	57400	57400	57400	0
626	20241004	094000	2232800	57400	57200	57400	57200	20
627	20241004	093900	1085400	57200	57200	57200	57200	1
628	20241004	093800	1028200	57100	57100	57100	57100	0
629	20241004	093700	1028200	57100	57100	57100	57100	0
630	20241004	093600	1028200	57100	57100	57100	57100	0
631	20241004	093500	1028200	57100	57100	57100	57100	0
632	20241004	093400	1028200	57100	57100	57100	57100	0
633	20241004	093300	1028200	57100	57100	57100	57100	1
634	20241004	093200	971100	57100	57100	57100	57100	1
635	20241004	093100	914000	57000	57200	57200	57000	8
636	20241004	093000	457800	57000	57200	57200	57000	3
637	20241004	092900	286400	57300	57300	57300	57300	0
638	20241004	092800	286400	57300	57300	57300	57300	0
639	20241004	092700	286400	57300	57300	57300	57300	0
640	20241004	092600	286400	57300	57300	57300	57300	0
641	20241004	092500	286400	57300	57300	57300	57300	0
642	20241004	092400	286400	57300	57300	57300	57300	0
643	20241004	092300	286400	57300	57300	57300	57300	0
644	20241004	092200	286400	57300	57300	57300	57300	0
645	20241004	092100	286400	57300	57300	57300	57300	1
646	20241004	092000	229100	57200	57200	57200	57200	1
647	20241004	091900	171900	57300	57300	57300	57300	0
648	20241004	091800	171900	57300	57300	57300	57300	0
649	20241004	091700	171900	57300	57300	57300	57300	0
650	20241004	091600	171900	57300	57300	57300	57300	0
651	20241004	091500	171900	57300	57300	57300	57300	0
652	20241004	091400	171900	57300	57300	57300	57300	0
653	20241004	091300	171900	57300	57300	57300	57300	0
654	20241004	091200	171900	57300	57300	57300	57300	0
655	20241004	091100	171900	57300	57300	57300	57300	0
656	20241004	091000	171900	57300	57300	57300	57300	0
657	20241004	090900	171900	57300	57300	57300	57300	0
658	20241004	090800	171900	57300	57300	57300	57300	0
659	20241004	090700	171900	57300	57300	57300	57300	0
660	20241004	090600	171900	57300	57300	57300	57300	0
661	20241004	090500	171900	57300	57300	57300	57300	0
662	20241004	090400	171900	57300	57300	57300	57300	0
663	20241004	090300	171900	57300	57300	57300	57300	0
664	20241004	090200	171900	57300	57300	57300	57300	0
665	20241004	090100	171900	57300	57300	57300	57300	0
666	20241004	090000	171900	57300	57300	57300	57300	2