KissMeData/092230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200400	44486100	56400	56400	56400	56400	124
3	20241010	200300	44486100	56400	56400	56400	56400	0
4	20241010	200200	44486100	56400	56400	56400	56400	0
5	20241010	200100	44486100	56400	56400	56400	56400	0
6	20241010	200000	44486100	56400	56400	56400	56400	0
7	20241010	195900	44486100	56400	56400	56400	56400	0
8	20241010	195800	44486100	56400	56400	56400	56400	0
9	20241010	195700	44486100	56400	56400	56400	56400	0
10	20241010	195600	44486100	56400	56400	56400	56400	0
11	20241010	195500	44486100	56400	56400	56400	56400	0
12	20241010	195400	44486100	56400	56400	56400	56400	0
13	20241010	195300	44486100	56400	56400	56400	56400	0
14	20241010	195200	44486100	56400	56400	56400	56400	0
15	20241010	195100	44486100	56400	56400	56400	56400	0
16	20241010	195000	44486100	56400	56400	56400	56400	0
17	20241010	194900	44486100	56400	56400	56400	56400	0
18	20241010	194800	44486100	56400	56400	56400	56400	0
19	20241010	194700	44486100	56400	56400	56400	56400	0
20	20241010	194600	44486100	56400	56400	56400	56400	0
21	20241010	194500	44486100	56400	56400	56400	56400	0
22	20241010	194400	44486100	56400	56400	56400	56400	0
23	20241010	194300	44486100	56400	56400	56400	56400	0
24	20241010	194200	44486100	56400	56400	56400	56400	0
25	20241010	194100	44486100	56400	56400	56400	56400	0
26	20241010	194000	44486100	56400	56400	56400	56400	0
27	20241010	193900	44486100	56400	56400	56400	56400	0
28	20241010	193800	44486100	56400	56400	56400	56400	0
29	20241010	193700	44486100	56400	56400	56400	56400	0
30	20241010	193600	44486100	56400	56400	56400	56400	0
31	20241010	193500	44486100	56400	56400	56400	56400	0
32	20241010	193400	44486100	56400	56400	56400	56400	124
33	20241010	193300	44486100	56400	56400	56400	56400	0
34	20241010	193200	44486100	56400	56400	56400	56400	0
35	20241010	193100	44486100	56400	56400	56400	56400	0
36	20241010	193000	44486100	56400	56400	56400	56400	0
37	20241010	192900	44486100	56400	56400	56400	56400	0
38	20241010	192800	44486100	56400	56400	56400	56400	0
39	20241010	192700	44486100	56400	56400	56400	56400	0
40	20241010	192600	44486100	56400	56400	56400	56400	0
41	20241010	192500	44486100	56400	56400	56400	56400	0
42	20241010	192400	44486100	56400	56400	56400	56400	0
43	20241010	192300	44486100	56400	56400	56400	56400	0
44	20241010	192200	44486100	56400	56400	56400	56400	0
45	20241010	192100	44486100	56400	56400	56400	56400	0
46	20241010	192000	44486100	56400	56400	56400	56400	0
47	20241010	191900	44486100	56400	56400	56400	56400	0
48	20241010	191800	44486100	56400	56400	56400	56400	0
49	20241010	191700	44486100	56400	56400	56400	56400	0
50	20241010	191600	44486100	56400	56400	56400	56400	0
51	20241010	191500	44486100	56400	56400	56400	56400	0
52	20241010	191400	44486100	56400	56400	56400	56400	0
53	20241010	191300	44486100	56400	56400	56400	56400	0
54	20241010	191200	44486100	56400	56400	56400	56400	0
55	20241010	191100	44486100	56400	56400	56400	56400	0
56	20241010	191000	44486100	56400	56400	56400	56400	0
57	20241010	190900	44486100	56400	56400	56400	56400	0
58	20241010	190800	44486100	56400	56400	56400	56400	0
59	20241010	190700	44486100	56400	56400	56400	56400	0
60	20241010	190600	44486100	56400	56400	56400	56400	0
61	20241010	190500	44486100	56400	56400	56400	56400	0
62	20241010	190400	44486100	56400	56400	56400	56400	124
63	20241010	190300	44486100	56400	56400	56400	56400	0
64	20241010	190200	44486100	56400	56400	56400	56400	0
65	20241010	190100	44486100	56400	56400	56400	56400	0
66	20241010	190000	44486100	56400	56400	56400	56400	0
67	20241010	185900	44486100	56400	56400	56400	56400	0
68	20241010	185800	44486100	56400	56400	56400	56400	0
69	20241010	185700	44486100	56400	56400	56400	56400	0
70	20241010	185600	44486100	56400	56400	56400	56400	0
71	20241010	185500	44486100	56400	56400	56400	56400	0
72	20241010	185400	44486100	56400	56400	56400	56400	0
73	20241010	185300	44486100	56400	56400	56400	56400	0
74	20241010	185200	44486100	56400	56400	56400	56400	0
75	20241010	185100	44486100	56400	56400	56400	56400	0
76	20241010	185000	44486100	56400	56400	56400	56400	0
77	20241010	184900	44486100	56400	56400	56400	56400	0
78	20241010	184800	44486100	56400	56400	56400	56400	0
79	20241010	184700	44486100	56400	56400	56400	56400	0
80	20241010	184600	44486100	56400	56400	56400	56400	0
81	20241010	184500	44486100	56400	56400	56400	56400	0
82	20241010	184400	44486100	56400	56400	56400	56400	0
83	20241010	184300	44486100	56400	56400	56400	56400	0
84	20241010	184200	44486100	56400	56400	56400	56400	0
85	20241010	184100	44486100	56400	56400	56400	56400	0
86	20241010	184000	44486100	56400	56400	56400	56400	0
87	20241010	183900	44486100	56400	56400	56400	56400	0
88	20241010	183800	44486100	56400	56400	56400	56400	0
89	20241010	183700	44486100	56400	56400	56400	56400	0
90	20241010	183600	44486100	56400	56400	56400	56400	0
91	20241010	183500	44486100	56400	56400	56400	56400	0
92	20241010	183400	44486100	56400	56400	56400	56400	124
93	20241010	183300	44486100	56400	56400	56400	56400	0
94	20241010	183200	44486100	56400	56400	56400	56400	0
95	20241010	183100	44486100	56400	56400	56400	56400	0
96	20241010	183000	44486100	56400	56400	56400	56400	0
97	20241010	182900	44486100	56400	56400	56400	56400	0
98	20241010	182800	44486100	56400	56400	56400	56400	0
99	20241010	182700	44486100	56400	56400	56400	56400	0
100	20241010	182600	44486100	56400	56400	56400	56400	0
101	20241010	182500	44486100	56400	56400	56400	56400	0
102	20241010	182400	44486100	56400	56400	56400	56400	0
103	20241010	182300	44486100	56400	56400	56400	56400	0
104	20241010	182200	44486100	56400	56400	56400	56400	0
105	20241010	182100	44486100	56400	56400	56400	56400	0
106	20241010	182000	44486100	56400	56400	56400	56400	0
107	20241010	181900	44486100	56400	56400	56400	56400	0
108	20241010	181800	44486100	56400	56400	56400	56400	0
109	20241010	181700	44486100	56400	56400	56400	56400	0
110	20241010	181600	44486100	56400	56400	56400	56400	0
111	20241010	181500	44486100	56400	56400	56400	56400	0
112	20241010	181400	44486100	56400	56400	56400	56400	0
113	20241010	181300	44486100	56400	56400	56400	56400	0
114	20241010	181200	44486100	56400	56400	56400	56400	0
115	20241010	181100	44486100	56400	56400	56400	56400	0
116	20241010	181000	44486100	56400	56400	56400	56400	0
117	20241010	180900	44486100	56400	56400	56400	56400	0
118	20241010	180800	44486100	56400	56400	56400	56400	0
119	20241010	180700	44486100	56400	56400	56400	56400	0
120	20241010	180600	44486100	56400	56400	56400	56400	0
121	20241010	180500	44486100	56400	56400	56400	56400	0
122	20241010	180400	44486100	56400	56400	56400	56400	124
123	20241010	180300	44486100	56400	56400	56400	56400	0
124	20241010	180200	44486100	56400	56400	56400	56400	0
125	20241010	180100	44486100	56400	56400	56400	56400	0
126	20241010	180000	44486100	56400	56400	56400	56400	0
127	20241010	175900	44486100	56400	56400	56400	56400	0
128	20241010	175800	44486100	56400	56400	56400	56400	0
129	20241010	175700	44486100	56400	56400	56400	56400	0
130	20241010	175600	44486100	56400	56400	56400	56400	0
131	20241010	175500	44486100	56400	56400	56400	56400	0
132	20241010	175400	44486100	56400	56400	56400	56400	0
133	20241010	175300	44486100	56400	56400	56400	56400	0
134	20241010	175200	44486100	56400	56400	56400	56400	0
135	20241010	175100	44486100	56400	56400	56400	56400	0
136	20241010	175000	44486100	56400	56400	56400	56400	0
137	20241010	174900	44486100	56400	56400	56400	56400	0
138	20241010	174800	44486100	56400	56400	56400	56400	0
139	20241010	174700	44486100	56400	56400	56400	56400	0
140	20241010	174600	44486100	56400	56400	56400	56400	0
141	20241010	174500	44486100	56400	56400	56400	56400	0
142	20241010	174400	44486100	56400	56400	56400	56400	0
143	20241010	174300	44486100	56400	56400	56400	56400	0
144	20241010	174200	44486100	56400	56400	56400	56400	0
145	20241010	174100	44486100	56400	56400	56400	56400	0
146	20241010	174000	44486100	56400	56400	56400	56400	0
147	20241010	173900	44486100	56400	56400	56400	56400	0
148	20241010	173800	44486100	56400	56400	56400	56400	0
149	20241010	173700	44486100	56400	56400	56400	56400	0
150	20241010	173600	44486100	56400	56400	56400	56400	0
151	20241010	173500	44486100	56400	56400	56400	56400	0
152	20241010	173400	44486100	56400	56400	56400	56400	124
153	20241010	173300	44486100	56400	56400	56400	56400	0
154	20241010	173200	44486100	56400	56400	56400	56400	0
155	20241010	173100	44486100	56400	56400	56400	56400	0
156	20241010	173000	44486100	56400	56400	56400	56400	0
157	20241010	172900	44486100	56400	56400	56400	56400	0
158	20241010	172800	44486100	56400	56400	56400	56400	0
159	20241010	172700	44486100	56400	56400	56400	56400	0
160	20241010	172600	44486100	56400	56400	56400	56400	0
161	20241010	172500	44486100	56400	56400	56400	56400	0
162	20241010	172400	44486100	56400	56400	56400	56400	0
163	20241010	172300	44486100	56400	56400	56400	56400	0
164	20241010	172200	44486100	56400	56400	56400	56400	0
165	20241010	172100	44486100	56400	56400	56400	56400	0
166	20241010	172000	44486100	56400	56400	56400	56400	0
167	20241010	171900	44486100	56400	56400	56400	56400	0
168	20241010	171800	44486100	56400	56400	56400	56400	0
169	20241010	171700	44486100	56400	56400	56400	56400	0
170	20241010	171600	44486100	56400	56400	56400	56400	0
171	20241010	171500	44486100	56400	56400	56400	56400	0
172	20241010	171400	44486100	56400	56400	56400	56400	0
173	20241010	171300	44486100	56400	56400	56400	56400	0
174	20241010	171200	44486100	56400	56400	56400	56400	0
175	20241010	171100	44486100	56400	56400	56400	56400	0
176	20241010	171000	44486100	56400	56400	56400	56400	0
177	20241010	170900	44486100	56400	56400	56400	56400	0
178	20241010	170800	44486100	56400	56400	56400	56400	0
179	20241010	170700	44486100	56400	56400	56400	56400	0
180	20241010	170600	44486100	56400	56400	56400	56400	0
181	20241010	170500	44486100	56400	56400	56400	56400	0
182	20241010	170400	44486100	56400	56400	56400	56400	124
183	20241010	170300	44486100	56400	56400	56400	56400	0
184	20241010	170200	44486100	56400	56400	56400	56400	0
185	20241010	170100	44486100	56400	56400	56400	56400	0
186	20241010	170000	44486100	56400	56400	56400	56400	0
187	20241010	165900	44486100	56400	56400	56400	56400	0
188	20241010	165800	44486100	56400	56400	56400	56400	0
189	20241010	165700	44486100	56400	56400	56400	56400	0
190	20241010	165600	44486100	56400	56400	56400	56400	0
191	20241010	165500	44486100	56400	56400	56400	56400	0
192	20241010	165400	44486100	56400	56400	56400	56400	0
193	20241010	165300	44486100	56400	56400	56400	56400	0
194	20241010	165200	44486100	56400	56400	56400	56400	0
195	20241010	165100	44486100	56400	56400	56400	56400	0
196	20241010	165000	44486100	56400	56400	56400	56400	0
197	20241010	164900	44486100	56400	56400	56400	56400	0
198	20241010	164800	44486100	56400	56400	56400	56400	0
199	20241010	164700	44486100	56400	56400	56400	56400	0
200	20241010	164600	44486100	56400	56400	56400	56400	0
201	20241010	164500	44486100	56400	56400	56400	56400	0
202	20241010	164400	44486100	56400	56400	56400	56400	0
203	20241010	164300	44486100	56400	56400	56400	56400	0
204	20241010	164200	44486100	56400	56400	56400	56400	0
205	20241010	164100	44486100	56400	56400	56400	56400	0
206	20241010	164000	44486100	56400	56400	56400	56400	0
207	20241010	163900	44486100	56400	56400	56400	56400	0
208	20241010	163800	44486100	56400	56400	56400	56400	0
209	20241010	163700	44486100	56400	56400	56400	56400	0
210	20241010	163600	44486100	56400	56400	56400	56400	0
211	20241010	163500	44486100	56400	56400	56400	56400	0
212	20241010	163400	44486100	56400	56400	56400	56400	124
213	20241010	163300	44486100	56400	56400	56400	56400	0
214	20241010	163200	44486100	56400	56400	56400	56400	0
215	20241010	163100	44486100	56400	56400	56400	56400	0
216	20241010	163000	44486100	56400	56400	56400	56400	0
217	20241010	162900	44486100	56400	56400	56400	56400	0
218	20241010	162800	44486100	56400	56400	56400	56400	0
219	20241010	162700	44486100	56400	56400	56400	56400	0
220	20241010	162600	44486100	56400	56400	56400	56400	0
221	20241010	162500	44486100	56400	56400	56400	56400	0
222	20241010	162400	44486100	56400	56400	56400	56400	0
223	20241010	162300	44486100	56400	56400	56400	56400	0
224	20241010	162200	44486100	56400	56400	56400	56400	0
225	20241010	162100	44486100	56400	56400	56400	56400	0
226	20241010	162000	44486100	56400	56400	56400	56400	0
227	20241010	161900	44486100	56400	56400	56400	56400	0
228	20241010	161800	44486100	56400	56400	56400	56400	0
229	20241010	161700	44486100	56400	56400	56400	56400	0
230	20241010	161600	44486100	56400	56400	56400	56400	0
231	20241010	161500	44486100	56400	56400	56400	56400	0
232	20241010	161400	44486100	56400	56400	56400	56400	0
233	20241010	161300	44486100	56400	56400	56400	56400	0
234	20241010	161200	44486100	56400	56400	56400	56400	0
235	20241010	161100	44486100	56400	56400	56400	56400	0
236	20241010	161000	44486100	56400	56400	56400	56400	0
237	20241010	160900	44486100	56400	56400	56400	56400	0
238	20241010	160800	44486100	56400	56400	56400	56400	0
239	20241010	160700	44486100	56400	56400	56400	56400	0
240	20241010	160600	44486100	56400	56400	56400	56400	0
241	20241010	160500	44486100	56400	56400	56400	56400	0
242	20241010	160400	44486100	56400	56400	56400	56400	124
243	20241010	160300	44486100	56400	56400	56400	56400	0
244	20241010	160200	44486100	56400	56400	56400	56400	0
245	20241010	160100	44486100	56400	56400	56400	56400	0
246	20241010	160000	44486100	56400	56400	56400	56400	0
247	20241010	155900	44486100	56400	56400	56400	56400	0
248	20241010	155800	44486100	56400	56400	56400	56400	0
249	20241010	155700	44486100	56400	56400	56400	56400	0
250	20241010	155600	44486100	56400	56400	56400	56400	0
251	20241010	155500	44486100	56400	56400	56400	56400	0
252	20241010	155400	44486100	56400	56400	56400	56400	0
253	20241010	155300	44486100	56400	56400	56400	56400	0
254	20241010	155200	44486100	56400	56400	56400	56400	0
255	20241010	155100	44486100	56400	56400	56400	56400	0
256	20241010	155000	44486100	56400	56400	56400	56400	0
257	20241010	154900	44486100	56400	56400	56400	56400	0
258	20241010	154800	44486100	56400	56400	56400	56400	0
259	20241010	154700	44486100	56400	56400	56400	56400	0
260	20241010	154600	44486100	56400	56400	56400	56400	0
261	20241010	154500	44486100	56400	56400	56400	56400	0
262	20241010	154400	44486100	56400	56400	56400	56400	0
263	20241010	154300	44486100	56400	56400	56400	56400	0
264	20241010	154200	44486100	56400	56400	56400	56400	0
265	20241010	154100	44486100	56400	56400	56400	56400	0
266	20241010	154000	44486100	56400	56400	56400	56400	0
267	20241010	153900	44486100	56400	56400	56400	56400	0
268	20241010	153800	44486100	56400	56400	56400	56400	0
269	20241010	153700	44486100	56400	56400	56400	56400	0
270	20241010	153600	44486100	56400	56400	56400	56400	0
271	20241010	153500	44486100	56400	56400	56400	56400	0
272	20241010	153400	44486100	56400	56400	56400	56400	124
273	20241010	153300	44486100	56400	56400	56400	56400	0
274	20241010	153200	44486100	56400	56400	56400	56400	0
275	20241010	153100	44486100	56400	56400	56400	56400	0
276	20241010	153000	44486100	56400	56400	56400	56400	124
277	20241010	152900	37492500	56400	56400	56400	56400	0
278	20241010	152800	37492500	56400	56400	56400	56400	0
279	20241010	152700	37492500	56400	56400	56400	56400	0
280	20241010	152600	37492500	56400	56400	56400	56400	0
281	20241010	152500	37492500	56400	56400	56400	56400	0
282	20241010	152400	37492500	56400	56400	56400	56400	0
283	20241010	152300	37492500	56400	56400	56400	56400	0
284	20241010	152200	37492500	56400	56400	56400	56400	0
285	20241010	152100	37492500	56400	56400	56400	56400	0
286	20241010	152000	37492500	56400	56400	56400	56400	0
287	20241010	151900	37492500	56400	56400	56400	56400	0
288	20241010	151800	37492500	56400	56400	56400	56400	0
289	20241010	151700	37492500	56400	56400	56400	56400	0
290	20241010	151600	37492500	56400	56400	56400	56400	0
291	20241010	151500	37492500	56400	56400	56400	56400	3
292	20241010	151400	37323300	56400	56400	56400	56400	0
293	20241010	151300	37323300	56400	56400	56400	56400	0
294	20241010	151200	37323300	56400	56400	56400	56400	1
295	20241010	151100	37266900	56400	56400	56400	56400	0
296	20241010	151000	37266900	56400	56400	56400	56400	15
297	20241010	150900	36420900	56400	56400	56400	56400	25
298	20241010	150800	35010900	56300	56300	56300	56300	0
299	20241010	150700	35010900	56300	56300	56300	56300	0
300	20241010	150600	35010900	56300	56300	56300	56300	0
301	20241010	150500	35010900	56300	56300	56300	56300	0
302	20241010	150400	35010900	56300	56300	56300	56300	0
303	20241010	150300	35010900	56300	56300	56300	56300	0
304	20241010	150200	35010900	56300	56300	56300	56300	0
305	20241010	150100	35010900	56300	56300	56300	56300	0
306	20241010	150000	35010900	56300	56300	56300	56300	0
307	20241010	145900	35010900	56300	56300	56300	56300	0
308	20241010	145800	35010900	56300	56300	56300	56300	0
309	20241010	145700	35010900	56300	56300	56300	56300	0
310	20241010	145600	35010900	56300	56300	56300	56300	0
311	20241010	145500	35010900	56300	56300	56300	56300	4
312	20241010	145400	34785700	56200	56200	56200	56200	0
313	20241010	145300	34785700	56200	56200	56200	56200	0
314	20241010	145200	34785700	56200	56200	56200	56200	0
315	20241010	145100	34785700	56200	56200	56200	56200	0
316	20241010	145000	34785700	56200	56300	56300	56200	10
317	20241010	144900	34223100	56200	56200	56200	56200	0
318	20241010	144800	34223100	56200	56200	56200	56200	0
319	20241010	144700	34223100	56200	56200	56200	56200	0
320	20241010	144600	34223100	56200	56200	56200	56200	0
321	20241010	144500	34223100	56200	56200	56200	56200	0
322	20241010	144400	34223100	56200	56200	56200	56200	0
323	20241010	144300	34223100	56200	56200	56200	56200	0
324	20241010	144200	34223100	56200	56200	56200	56200	0
325	20241010	144100	34223100	56200	56200	56200	56200	0
326	20241010	144000	34223100	56200	56200	56200	56200	0
327	20241010	143900	34223100	56200	56200	56200	56200	0
328	20241010	143800	34223100	56200	56200	56200	56200	0
329	20241010	143700	34223100	56200	56200	56200	56200	0
330	20241010	143600	34223100	56200	56200	56200	56200	0
331	20241010	143500	34223100	56200	56200	56200	56200	0
332	20241010	143400	34223100	56200	56200	56200	56200	0
333	20241010	143300	34223100	56200	56200	56200	56200	0
334	20241010	143200	34223100	56200	56200	56200	56200	0
335	20241010	143100	34223100	56200	56200	56200	56200	0
336	20241010	143000	34223100	56200	56200	56200	56200	4
337	20241010	142900	33998300	56200	56200	56200	56200	0
338	20241010	142800	33998300	56200	56200	56200	56200	0
339	20241010	142700	33998300	56200	56200	56200	56200	0
340	20241010	142600	33998300	56200	56200	56200	56200	0
341	20241010	142500	33998300	56200	56200	56200	56200	0
342	20241010	142400	33998300	56200	56200	56200	56200	0
343	20241010	142300	33998300	56200	56200	56200	56200	0
344	20241010	142200	33998300	56200	56200	56200	56200	0
345	20241010	142100	33998300	56200	56200	56200	56200	0
346	20241010	142000	33998300	56200	56200	56200	56200	30
347	20241010	141900	32312300	56200	56200	56200	56200	0
348	20241010	141800	32312300	56200	56200	56200	56200	0
349	20241010	141700	32312300	56200	56200	56200	56200	10
350	20241010	141600	31750300	56200	56200	56200	56200	0
351	20241010	141500	31750300	56200	56200	56200	56200	0
352	20241010	141400	31750300	56200	56200	56200	56200	0
353	20241010	141300	31750300	56200	56200	56200	56200	0
354	20241010	141200	31750300	56200	56200	56200	56200	0
355	20241010	141100	31750300	56200	56200	56200	56200	3
356	20241010	141000	31581700	56200	56200	56200	56200	4
357	20241010	140900	31356900	56300	56300	56300	56300	0
358	20241010	140800	31356900	56300	56300	56300	56300	0
359	20241010	140700	31356900	56300	56300	56300	56300	0
360	20241010	140600	31356900	56300	56300	56300	56300	0
361	20241010	140500	31356900	56300	56300	56300	56300	0
362	20241010	140400	31356900	56300	56300	56300	56300	1
363	20241010	140300	31300600	56200	56200	56200	56200	0
364	20241010	140200	31300600	56200	56200	56200	56200	0
365	20241010	140100	31300600	56200	56200	56200	56200	0
366	20241010	140000	31300600	56200	56200	56200	56200	0
367	20241010	135900	31300600	56200	56200	56200	56200	40
368	20241010	135800	29052600	56200	56200	56200	56200	0
369	20241010	135700	29052600	56200	56200	56200	56200	0
370	20241010	135600	29052600	56200	56200	56200	56200	0
371	20241010	135500	29052600	56200	56200	56200	56200	0
372	20241010	135400	29052600	56200	56200	56200	56200	0
373	20241010	135300	29052600	56200	56200	56200	56200	0
374	20241010	135200	29052600	56200	56200	56200	56200	0
375	20241010	135100	29052600	56200	56200	56200	56200	1
376	20241010	135000	28996400	56200	56300	56300	56200	4
377	20241010	134900	28771400	56200	56200	56200	56200	0
378	20241010	134800	28771400	56200	56200	56200	56200	0
379	20241010	134700	28771400	56200	56200	56200	56200	0
380	20241010	134600	28771400	56200	56200	56200	56200	0
381	20241010	134500	28771400	56200	56200	56200	56200	0
382	20241010	134400	28771400	56200	56200	56200	56200	0
383	20241010	134300	28771400	56200	56200	56200	56200	0
384	20241010	134200	28771400	56200	56200	56200	56200	0
385	20241010	134100	28771400	56200	56200	56200	56200	0
386	20241010	134000	28771400	56200	56200	56200	56200	0
387	20241010	133900	28771400	56200	56200	56200	56200	0
388	20241010	133800	28771400	56200	56200	56200	56200	0
389	20241010	133700	28771400	56200	56200	56200	56200	0
390	20241010	133600	28771400	56200	56200	56200	56200	0
391	20241010	133500	28771400	56200	56200	56200	56200	0
392	20241010	133400	28771400	56200	56200	56200	56200	0
393	20241010	133300	28771400	56200	56200	56200	56200	0
394	20241010	133200	28771400	56200	56200	56200	56200	0
395	20241010	133100	28771400	56200	56200	56200	56200	5
396	20241010	133000	28490400	56300	56300	56300	56300	0
397	20241010	132900	28490400	56300	56300	56300	56300	0
398	20241010	132800	28490400	56300	56300	56300	56300	0
399	20241010	132700	28490400	56300	56300	56300	56300	0
400	20241010	132600	28490400	56300	56300	56300	56300	0
401	20241010	132500	28490400	56300	56300	56300	56300	0
402	20241010	132400	28490400	56300	56300	56300	56300	0
403	20241010	132300	28490400	56300	56300	56300	56300	0
404	20241010	132200	28490400	56300	56300	56300	56300	1
405	20241010	132100	28434100	56200	56200	56200	56200	0
406	20241010	132000	28434100	56200	56200	56200	56200	0
407	20241010	131900	28434100	56200	56200	56200	56200	0
408	20241010	131800	28434100	56200	56200	56200	56200	0
409	20241010	131700	28434100	56200	56200	56200	56200	0
410	20241010	131600	28434100	56200	56200	56200	56200	0
411	20241010	131500	28434100	56200	56200	56200	56200	0
412	20241010	131400	28434100	56200	56200	56200	56200	0
413	20241010	131300	28434100	56200	56200	56200	56200	0
414	20241010	131200	28434100	56200	56200	56200	56200	0
415	20241010	131100	28434100	56200	56200	56200	56200	9
416	20241010	131000	27928300	56300	56300	56300	56300	0
417	20241010	130900	27928300	56300	56300	56300	56300	0
418	20241010	130800	27928300	56300	56300	56300	56300	0
419	20241010	130700	27928300	56300	56300	56300	56300	0
420	20241010	130600	27928300	56300	56300	56300	56300	0
421	20241010	130500	27928300	56300	56300	56300	56300	0
422	20241010	130400	27928300	56300	56300	56300	56300	0
423	20241010	130300	27928300	56300	56300	56300	56300	0
424	20241010	130200	27928300	56300	56300	56300	56300	0
425	20241010	130100	27928300	56300	56300	56300	56300	0
426	20241010	130000	27928300	56300	56300	56300	56300	1
427	20241010	125900	27872000	56200	56200	56200	56200	0
428	20241010	125800	27872000	56200	56200	56200	56200	0
429	20241010	125700	27872000	56200	56200	56200	56200	0
430	20241010	125600	27872000	56200	56200	56200	56200	0
431	20241010	125500	27872000	56200	56200	56200	56200	0
432	20241010	125400	27872000	56200	56200	56200	56200	0
433	20241010	125300	27872000	56200	56200	56200	56200	0
434	20241010	125200	27872000	56200	56200	56200	56200	1
435	20241010	125100	27815800	56100	56200	56200	56100	8
436	20241010	125000	27366700	56300	56300	56300	56300	0
437	20241010	124900	27366700	56300	56300	56300	56300	1
438	20241010	124800	27310400	56200	56200	56200	56200	0
439	20241010	124700	27310400	56200	56200	56200	56200	0
440	20241010	124600	27310400	56200	56200	56200	56200	1
441	20241010	124500	27254200	56200	56200	56200	56200	0
442	20241010	124400	27254200	56200	56200	56200	56200	0
443	20241010	124300	27254200	56200	56200	56200	56200	0
444	20241010	124200	27254200	56200	56200	56200	56200	0
445	20241010	124100	27254200	56200	56200	56200	56200	0
446	20241010	124000	27254200	56200	56200	56200	56200	0
447	20241010	123900	27254200	56200	56200	56200	56200	0
448	20241010	123800	27254200	56200	56200	56200	56200	1
449	20241010	123700	27198000	56200	56200	56200	56200	0
450	20241010	123600	27198000	56200	56200	56200	56200	0
451	20241010	123500	27198000	56200	56200	56200	56200	0
452	20241010	123400	27198000	56200	56200	56200	56200	0
453	20241010	123300	27198000	56200	56200	56200	56200	2
454	20241010	123200	27085600	56100	56100	56100	56100	0
455	20241010	123100	27085600	56100	56100	56100	56100	8
456	20241010	123000	26636800	56400	56400	56400	56400	0
457	20241010	122900	26636800	56400	56400	56400	56400	0
458	20241010	122800	26636800	56400	56400	56400	56400	0
459	20241010	122700	26636800	56400	56400	56400	56400	0
460	20241010	122600	26636800	56400	56400	56400	56400	0
461	20241010	122500	26636800	56400	56200	56400	56200	5
462	20241010	122400	26355000	56200	56100	56200	56100	5
463	20241010	122300	26074200	56200	56200	56200	56200	0
464	20241010	122200	26074200	56200	56200	56200	56200	0
465	20241010	122100	26074200	56200	56200	56200	56200	0
466	20241010	122000	26074200	56200	56200	56200	56200	0
467	20241010	121900	26074200	56200	56200	56200	56200	0
468	20241010	121800	26074200	56200	56200	56200	56200	1
469	20241010	121700	26018000	56200	56200	56200	56200	0
470	20241010	121600	26018000	56200	56200	56200	56200	0
471	20241010	121500	26018000	56200	56200	56200	56200	0
472	20241010	121400	26018000	56200	56200	56200	56200	0
473	20241010	121300	26018000	56200	56200	56200	56200	0
474	20241010	121200	26018000	56200	56200	56200	56200	0
475	20241010	121100	26018000	56200	56200	56200	56200	13
476	20241010	121000	25287400	56200	56200	56200	56200	0
477	20241010	120900	25287400	56200	56200	56200	56200	0
478	20241010	120800	25287400	56200	56200	56200	56200	0
479	20241010	120700	25287400	56200	56200	56200	56200	0
480	20241010	120600	25287400	56200	56200	56200	56200	0
481	20241010	120500	25287400	56200	56200	56200	56200	0
482	20241010	120400	25287400	56200	56200	56200	56200	0
483	20241010	120300	25287400	56200	56200	56200	56200	0
484	20241010	120200	25287400	56200	56200	56200	56200	0
485	20241010	120100	25287400	56200	56200	56200	56200	0
486	20241010	120000	25287400	56200	56200	56200	56200	0
487	20241010	115900	25287400	56200	56200	56200	56200	0
488	20241010	115800	25287400	56200	56200	56200	56200	0
489	20241010	115700	25287400	56200	56200	56200	56200	0
490	20241010	115600	25287400	56200	56200	56200	56200	4
491	20241010	115500	25062600	56400	56200	56400	56100	16
492	20241010	115400	24163000	56300	56300	56300	56300	0
493	20241010	115300	24163000	56300	56300	56300	56300	0
494	20241010	115200	24163000	56300	56300	56300	56300	0
495	20241010	115100	24163000	56300	56300	56300	56300	8
496	20241010	115000	23712600	56300	56300	56300	56300	0
497	20241010	114900	23712600	56300	56300	56300	56300	0
498	20241010	114800	23712600	56300	56300	56300	56300	0
499	20241010	114700	23712600	56300	56300	56300	56300	0
500	20241010	114600	23712600	56300	56300	56300	56300	0
501	20241010	114500	23712600	56300	56300	56300	56300	0
502	20241010	114400	23712600	56300	56300	56300	56300	10
503	20241010	114300	23149600	56300	56300	56300	56300	0
504	20241010	114200	23149600	56300	56300	56300	56300	0
505	20241010	114100	23149600	56300	56300	56300	56300	0
506	20241010	114000	23149600	56300	56300	56300	56300	0
507	20241010	113900	23149600	56300	56300	56300	56300	0
508	20241010	113800	23149600	56300	56300	56300	56300	0
509	20241010	113700	23149600	56300	56300	56300	56300	0
510	20241010	113600	23149600	56300	56300	56300	56300	0
511	20241010	113500	23149600	56300	56300	56300	56300	0
512	20241010	113400	23149600	56300	56300	56300	56300	0
513	20241010	113300	23149600	56300	56300	56300	56300	0
514	20241010	113200	23149600	56300	56300	56300	56300	0
515	20241010	113100	23149600	56300	56300	56300	56300	10
516	20241010	113000	22586600	56400	56400	56400	56400	0
517	20241010	112900	22586600	56400	56400	56400	56400	0
518	20241010	112800	22586600	56400	56400	56400	56400	0
519	20241010	112700	22586600	56400	56400	56400	56400	0
520	20241010	112600	22586600	56400	56400	56400	56400	0
521	20241010	112500	22586600	56400	56400	56400	56400	0
522	20241010	112400	22586600	56400	56400	56400	56400	0
523	20241010	112300	22586600	56400	56400	56400	56400	0
524	20241010	112200	22586600	56400	56400	56400	56400	0
525	20241010	112100	22586600	56400	56400	56400	56400	0
526	20241010	112000	22586600	56400	56400	56400	56400	0
527	20241010	111900	22586600	56400	56400	56400	56400	0
528	20241010	111800	22586600	56400	56400	56400	56400	0
529	20241010	111700	22586600	56400	56400	56400	56400	0
530	20241010	111600	22586600	56400	56400	56400	56400	0
531	20241010	111500	22586600	56400	56400	56400	56400	0
532	20241010	111400	22586600	56400	56400	56400	56400	0
533	20241010	111300	22586600	56400	56400	56400	56400	0
534	20241010	111200	22586600	56400	56400	56400	56400	0
535	20241010	111100	22586600	56400	56400	56400	56400	8
536	20241010	111000	22135400	56400	56400	56400	56400	1
537	20241010	110900	22079000	56600	56600	56600	56600	0
538	20241010	110800	22079000	56600	56600	56600	56600	0
539	20241010	110700	22079000	56600	56600	56600	56600	0
540	20241010	110600	22079000	56600	56600	56600	56600	0
541	20241010	110500	22079000	56600	56600	56600	56600	0
542	20241010	110400	22079000	56600	56600	56600	56600	0
543	20241010	110300	22079000	56600	56600	56600	56600	0
544	20241010	110200	22079000	56600	56600	56600	56600	0
545	20241010	110100	22079000	56600	56600	56600	56600	0
546	20241010	110000	22079000	56600	56600	56600	56600	0
547	20241010	105900	22079000	56600	56600	56600	56600	0
548	20241010	105800	22079000	56600	56600	56600	56600	0
549	20241010	105700	22079000	56600	56600	56600	56600	0
550	20241010	105600	22079000	56600	56600	56600	56600	0
551	20241010	105500	22079000	56600	56600	56600	56600	0
552	20241010	105400	22079000	56600	56600	56600	56600	0
553	20241010	105300	22079000	56600	56600	56600	56600	0
554	20241010	105200	22079000	56600	56500	56600	56500	2
555	20241010	105100	21965900	56500	56500	56500	56500	15
556	20241010	105000	21118400	56500	56500	56500	56500	1
557	20241010	104900	21061900	56800	56800	56800	56800	0
558	20241010	104800	21061900	56800	56800	56800	56800	0
559	20241010	104700	21061900	56800	56700	56800	56700	15
560	20241010	104600	20210300	56500	56500	56500	56500	0
561	20241010	104500	20210300	56500	56500	56500	56500	0
562	20241010	104400	20210300	56500	56500	56500	56500	0
563	20241010	104300	20210300	56500	56500	56500	56500	0
564	20241010	104200	20210300	56500	56500	56500	56500	0
565	20241010	104100	20210300	56500	56500	56500	56500	0
566	20241010	104000	20210300	56500	56500	56500	56500	2
567	20241010	103900	20097300	56400	56400	56400	56400	0
568	20241010	103800	20097300	56400	56400	56400	56400	0
569	20241010	103700	20097300	56400	56400	56400	56400	0
570	20241010	103600	20097300	56400	56400	56400	56400	0
571	20241010	103500	20097300	56400	56400	56400	56400	0
572	20241010	103400	20097300	56400	56400	56400	56400	0
573	20241010	103300	20097300	56400	56400	56400	56400	0
574	20241010	103200	20097300	56400	56400	56400	56400	3
575	20241010	103100	19928100	56400	56400	56400	56400	17
576	20241010	103000	18969300	56400	56400	56400	56400	1
577	20241010	102900	18912900	56500	56500	56500	56500	0
578	20241010	102800	18912900	56500	56500	56500	56500	0
579	20241010	102700	18912900	56500	56500	56500	56500	0
580	20241010	102600	18912900	56500	56500	56500	56500	0
581	20241010	102500	18912900	56500	56500	56500	56500	0
582	20241010	102400	18912900	56500	56500	56500	56500	1
583	20241010	102300	18856400	56500	56500	56500	56500	0
584	20241010	102200	18856400	56500	56500	56500	56500	0
585	20241010	102100	18856400	56500	56500	56500	56500	0
586	20241010	102000	18856400	56500	56500	56500	56500	0
587	20241010	101900	18856400	56500	56500	56500	56500	1
588	20241010	101800	18799900	56500	56500	56500	56500	0
589	20241010	101700	18799900	56500	56500	56500	56500	0
590	20241010	101600	18799900	56500	56500	56500	56500	0
591	20241010	101500	18799900	56500	56500	56500	56500	0
592	20241010	101400	18799900	56500	56500	56500	56500	1
593	20241010	101300	18743400	56500	56500	56500	56500	0
594	20241010	101200	18743400	56500	56500	56500	56500	0
595	20241010	101100	18743400	56500	56500	56500	56400	25
596	20241010	101000	17332100	56500	56500	56500	56500	1
597	20241010	100900	17275600	56600	56600	56600	56600	0
598	20241010	100800	17275600	56600	56600	56600	56600	0
599	20241010	100700	17275600	56600	56600	56600	56600	0
600	20241010	100600	17275600	56600	56600	56600	56600	0
601	20241010	100500	17275600	56600	56600	56600	56600	0
602	20241010	100400	17275600	56600	56600	56600	56600	0
603	20241010	100300	17275600	56600	56600	56600	56600	0
604	20241010	100200	17275600	56600	56600	56600	56600	0
605	20241010	100100	17275600	56600	56600	56600	56600	0
606	20241010	100000	17275600	56600	56600	56600	56600	1
607	20241010	095900	17219000	56500	56500	56500	56500	0
608	20241010	095800	17219000	56500	56500	56500	56500	0
609	20241010	095700	17219000	56500	56500	56500	56500	0
610	20241010	095600	17219000	56500	56500	56500	56500	0
611	20241010	095500	17219000	56500	56500	56500	56500	0
612	20241010	095400	17219000	56500	56500	56500	56500	17
613	20241010	095300	16258500	56900	56700	56900	56700	9
614	20241010	095200	15746900	56600	56600	56600	56600	10
615	20241010	095100	15180900	56600	56600	56600	56600	15
616	20241010	095000	14331900	56700	56700	56700	56700	4
617	20241010	094900	14105100	56700	56700	56700	56700	1
618	20241010	094800	14048400	56700	56700	56700	56700	10
619	20241010	094700	13481400	56700	56700	56700	56700	0
620	20241010	094600	13481400	56700	56700	56700	56700	0
621	20241010	094500	13481400	56700	56700	56700	56700	10
622	20241010	094400	12914400	56900	56800	56900	56800	5
623	20241010	094300	12630100	56800	56800	56800	56800	0
624	20241010	094200	12630100	56800	56800	56800	56800	0
625	20241010	094100	12630100	56800	56800	56800	56800	2
626	20241010	094000	12516500	56800	56800	56800	56800	1
627	20241010	093900	12459700	56600	56600	56600	56600	0
628	20241010	093800	12459700	56600	56600	56600	56600	0
629	20241010	093700	12459700	56600	56600	56600	56600	0
630	20241010	093600	12459700	56600	56600	56600	56600	0
631	20241010	093500	12459700	56600	56600	56600	56600	0
632	20241010	093400	12459700	56600	56600	56600	56600	0
633	20241010	093300	12459700	56600	56600	56600	56600	0
634	20241010	093200	12459700	56600	56600	56600	56600	0
635	20241010	093100	12459700	56600	56700	56700	56600	25
636	20241010	093000	11044600	56800	56800	56800	56800	1
637	20241010	092900	10987800	56900	56900	56900	56900	0
638	20241010	092800	10987800	56900	56900	56900	56900	0
639	20241010	092700	10987800	56900	56700	56900	56700	10
640	20241010	092600	10419900	56700	56700	56700	56700	0
641	20241010	092500	10419900	56700	56700	56700	56700	0
642	20241010	092400	10419900	56700	56700	56700	56700	0
643	20241010	092300	10419900	56700	56700	56700	56700	0
644	20241010	092200	10419900	56700	56700	56700	56700	1
645	20241010	092100	10363200	56700	56700	56700	56700	0
646	20241010	092000	10363200	56700	56700	56700	56700	1
647	20241010	091900	10306500	56700	56700	56700	56700	0
648	20241010	091800	10306500	56700	56800	56800	56600	144
649	20241010	091700	2153300	56700	56700	56700	56700	0
650	20241010	091600	2153300	56700	56700	56700	56700	14
651	20241010	091500	1359500	56700	56700	56700	56700	1
652	20241010	091400	1302800	56700	56700	56700	56700	0
653	20241010	091300	1302800	56700	56700	56700	56700	0
654	20241010	091200	1302800	56700	56700	56700	56700	4
655	20241010	091100	1076000	56700	56700	56700	56700	10
656	20241010	091000	509000	56600	56600	56600	56600	0
657	20241010	090900	509000	56600	56600	56600	56600	0
658	20241010	090800	509000	56600	56600	56600	56600	0
659	20241010	090700	509000	56600	56600	56600	56600	0
660	20241010	090600	509000	56600	56600	56600	56600	0
661	20241010	090500	509000	56600	56600	56600	56600	5
662	20241010	090400	226000	56500	56500	56500	56500	0
663	20241010	090300	226000	56500	56500	56500	56500	0
664	20241010	090200	226000	56500	56500	56500	56500	0
665	20241010	090100	226000	56500	56500	56500	56500	0
666	20241010	090000	226000	56500	56500	56500	56500	4