KissMeData/092230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200500	242715600	56000	56000	56000	56000	61
3	20241014	200400	242715600	56000	56000	56000	56000	0
4	20241014	200300	242715600	56000	56000	56000	56000	0
5	20241014	200200	242715600	56000	56000	56000	56000	0
6	20241014	200100	242715600	56000	56000	56000	56000	0
7	20241014	200000	242715600	56000	56000	56000	56000	0
8	20241014	195900	242715600	56000	56000	56000	56000	0
9	20241014	195800	242715600	56000	56000	56000	56000	0
10	20241014	195700	242715600	56000	56000	56000	56000	0
11	20241014	195600	242715600	56000	56000	56000	56000	0
12	20241014	195500	242715600	56000	56000	56000	56000	0
13	20241014	195400	242715600	56000	56000	56000	56000	0
14	20241014	195300	242715600	56000	56000	56000	56000	0
15	20241014	195200	242715600	56000	56000	56000	56000	0
16	20241014	195100	242715600	56000	56000	56000	56000	0
17	20241014	195000	242715600	56000	56000	56000	56000	0
18	20241014	194900	242715600	56000	56000	56000	56000	0
19	20241014	194800	242715600	56000	56000	56000	56000	0
20	20241014	194700	242715600	56000	56000	56000	56000	0
21	20241014	194600	242715600	56000	56000	56000	56000	0
22	20241014	194500	242715600	56000	56000	56000	56000	0
23	20241014	194400	242715600	56000	56000	56000	56000	0
24	20241014	194300	242715600	56000	56000	56000	56000	0
25	20241014	194200	242715600	56000	56000	56000	56000	0
26	20241014	194100	242715600	56000	56000	56000	56000	0
27	20241014	194000	242715600	56000	56000	56000	56000	0
28	20241014	193900	242715600	56000	56000	56000	56000	0
29	20241014	193800	242715600	56000	56000	56000	56000	0
30	20241014	193700	242715600	56000	56000	56000	56000	0
31	20241014	193600	242715600	56000	56000	56000	56000	0
32	20241014	193500	242715600	56000	56000	56000	56000	61
33	20241014	193400	242715600	56000	56000	56000	56000	0
34	20241014	193300	242715600	56000	56000	56000	56000	0
35	20241014	193200	242715600	56000	56000	56000	56000	0
36	20241014	193100	242715600	56000	56000	56000	56000	0
37	20241014	193000	242715600	56000	56000	56000	56000	0
38	20241014	192900	242715600	56000	56000	56000	56000	0
39	20241014	192800	242715600	56000	56000	56000	56000	0
40	20241014	192700	242715600	56000	56000	56000	56000	0
41	20241014	192600	242715600	56000	56000	56000	56000	0
42	20241014	192500	242715600	56000	56000	56000	56000	0
43	20241014	192400	242715600	56000	56000	56000	56000	0
44	20241014	192300	242715600	56000	56000	56000	56000	0
45	20241014	192200	242715600	56000	56000	56000	56000	0
46	20241014	192100	242715600	56000	56000	56000	56000	0
47	20241014	192000	242715600	56000	56000	56000	56000	0
48	20241014	191900	242715600	56000	56000	56000	56000	0
49	20241014	191800	242715600	56000	56000	56000	56000	0
50	20241014	191700	242715600	56000	56000	56000	56000	0
51	20241014	191600	242715600	56000	56000	56000	56000	0
52	20241014	191500	242715600	56000	56000	56000	56000	0
53	20241014	191400	242715600	56000	56000	56000	56000	0
54	20241014	191300	242715600	56000	56000	56000	56000	0
55	20241014	191200	242715600	56000	56000	56000	56000	0
56	20241014	191100	242715600	56000	56000	56000	56000	0
57	20241014	191000	242715600	56000	56000	56000	56000	0
58	20241014	190900	242715600	56000	56000	56000	56000	0
59	20241014	190800	242715600	56000	56000	56000	56000	0
60	20241014	190700	242715600	56000	56000	56000	56000	0
61	20241014	190600	242715600	56000	56000	56000	56000	0
62	20241014	190500	242715600	56000	56000	56000	56000	61
63	20241014	190400	242715600	56000	56000	56000	56000	0
64	20241014	190300	242715600	56000	56000	56000	56000	0
65	20241014	190200	242715600	56000	56000	56000	56000	0
66	20241014	190100	242715600	56000	56000	56000	56000	0
67	20241014	190000	242715600	56000	56000	56000	56000	0
68	20241014	185900	242715600	56000	56000	56000	56000	0
69	20241014	185800	242715600	56000	56000	56000	56000	0
70	20241014	185700	242715600	56000	56000	56000	56000	0
71	20241014	185600	242715600	56000	56000	56000	56000	0
72	20241014	185500	242715600	56000	56000	56000	56000	0
73	20241014	185400	242715600	56000	56000	56000	56000	0
74	20241014	185300	242715600	56000	56000	56000	56000	0
75	20241014	185200	242715600	56000	56000	56000	56000	0
76	20241014	185100	242715600	56000	56000	56000	56000	0
77	20241014	185000	242715600	56000	56000	56000	56000	0
78	20241014	184900	242715600	56000	56000	56000	56000	0
79	20241014	184800	242715600	56000	56000	56000	56000	0
80	20241014	184700	242715600	56000	56000	56000	56000	0
81	20241014	184600	242715600	56000	56000	56000	56000	0
82	20241014	184500	242715600	56000	56000	56000	56000	0
83	20241014	184400	242715600	56000	56000	56000	56000	0
84	20241014	184300	242715600	56000	56000	56000	56000	0
85	20241014	184200	242715600	56000	56000	56000	56000	0
86	20241014	184100	242715600	56000	56000	56000	56000	0
87	20241014	184000	242715600	56000	56000	56000	56000	0
88	20241014	183900	242715600	56000	56000	56000	56000	0
89	20241014	183800	242715600	56000	56000	56000	56000	0
90	20241014	183700	242715600	56000	56000	56000	56000	0
91	20241014	183600	242715600	56000	56000	56000	56000	0
92	20241014	183500	242715600	56000	56000	56000	56000	61
93	20241014	183400	242715600	56000	56000	56000	56000	0
94	20241014	183300	242715600	56000	56000	56000	56000	0
95	20241014	183200	242715600	56000	56000	56000	56000	0
96	20241014	183100	242715600	56000	56000	56000	56000	0
97	20241014	183000	242715600	56000	56000	56000	56000	0
98	20241014	182900	242715600	56000	56000	56000	56000	0
99	20241014	182800	242715600	56000	56000	56000	56000	0
100	20241014	182700	242715600	56000	56000	56000	56000	0
101	20241014	182600	242715600	56000	56000	56000	56000	0
102	20241014	182500	242715600	56000	56000	56000	56000	0
103	20241014	182400	242715600	56000	56000	56000	56000	0
104	20241014	182300	242715600	56000	56000	56000	56000	0
105	20241014	182200	242715600	56000	56000	56000	56000	0
106	20241014	182100	242715600	56000	56000	56000	56000	0
107	20241014	182000	242715600	56000	56000	56000	56000	0
108	20241014	181900	242715600	56000	56000	56000	56000	0
109	20241014	181800	242715600	56000	56000	56000	56000	0
110	20241014	181700	242715600	56000	56000	56000	56000	0
111	20241014	181600	242715600	56000	56000	56000	56000	0
112	20241014	181500	242715600	56000	56000	56000	56000	0
113	20241014	181400	242715600	56000	56000	56000	56000	0
114	20241014	181300	242715600	56000	56000	56000	56000	0
115	20241014	181200	242715600	56000	56000	56000	56000	0
116	20241014	181100	242715600	56000	56000	56000	56000	0
117	20241014	181000	242715600	56000	56000	56000	56000	0
118	20241014	180900	242715600	56000	56000	56000	56000	0
119	20241014	180800	242715600	56000	56000	56000	56000	0
120	20241014	180700	242715600	56000	56000	56000	56000	0
121	20241014	180600	242715600	56000	56000	56000	56000	0
122	20241014	180500	242715600	56000	56000	56000	56000	61
123	20241014	180400	242715600	56000	56000	56000	56000	0
124	20241014	180300	242715600	56000	56000	56000	56000	0
125	20241014	180200	242715600	56000	56000	56000	56000	0
126	20241014	180100	242715600	56000	56000	56000	56000	0
127	20241014	180000	242715600	56000	56000	56000	56000	0
128	20241014	175900	242715600	56000	56000	56000	56000	0
129	20241014	175800	242715600	56000	56000	56000	56000	0
130	20241014	175700	242715600	56000	56000	56000	56000	0
131	20241014	175600	242715600	56000	56000	56000	56000	0
132	20241014	175500	242715600	56000	56000	56000	56000	0
133	20241014	175400	242715600	56000	56000	56000	56000	0
134	20241014	175300	242715600	56000	56000	56000	56000	0
135	20241014	175200	242715600	56000	56000	56000	56000	0
136	20241014	175100	242715600	56000	56000	56000	56000	0
137	20241014	175000	242715600	56000	56000	56000	56000	0
138	20241014	174900	242715600	56000	56000	56000	56000	0
139	20241014	174800	242715600	56000	56000	56000	56000	0
140	20241014	174700	242715600	56000	56000	56000	56000	0
141	20241014	174600	242715600	56000	56000	56000	56000	0
142	20241014	174500	242715600	56000	56000	56000	56000	0
143	20241014	174400	242715600	56000	56000	56000	56000	0
144	20241014	174300	242715600	56000	56000	56000	56000	0
145	20241014	174200	242715600	56000	56000	56000	56000	0
146	20241014	174100	242715600	56000	56000	56000	56000	0
147	20241014	174000	242715600	56000	56000	56000	56000	0
148	20241014	173900	242715600	56000	56000	56000	56000	0
149	20241014	173800	242715600	56000	56000	56000	56000	0
150	20241014	173700	242715600	56000	56000	56000	56000	0
151	20241014	173600	242715600	56000	56000	56000	56000	0
152	20241014	173500	242715600	56000	56000	56000	56000	61
153	20241014	173400	242715600	56000	56000	56000	56000	0
154	20241014	173300	242715600	56000	56000	56000	56000	0
155	20241014	173200	242715600	56000	56000	56000	56000	0
156	20241014	173100	242715600	56000	56000	56000	56000	0
157	20241014	173000	242715600	56000	56000	56000	56000	0
158	20241014	172900	242715600	56000	56000	56000	56000	0
159	20241014	172800	242715600	56000	56000	56000	56000	0
160	20241014	172700	242715600	56000	56000	56000	56000	0
161	20241014	172600	242715600	56000	56000	56000	56000	0
162	20241014	172500	242715600	56000	56000	56000	56000	0
163	20241014	172400	242715600	56000	56000	56000	56000	0
164	20241014	172300	242715600	56000	56000	56000	56000	0
165	20241014	172200	242715600	56000	56000	56000	56000	0
166	20241014	172100	242715600	56000	56000	56000	56000	0
167	20241014	172000	242715600	56000	56000	56000	56000	0
168	20241014	171900	242715600	56000	56000	56000	56000	0
169	20241014	171800	242715600	56000	56000	56000	56000	0
170	20241014	171700	242715600	56000	56000	56000	56000	0
171	20241014	171600	242715600	56000	56000	56000	56000	0
172	20241014	171500	242715600	56000	56000	56000	56000	0
173	20241014	171400	242715600	56000	56000	56000	56000	0
174	20241014	171300	242715600	56000	56000	56000	56000	0
175	20241014	171200	242715600	56000	56000	56000	56000	0
176	20241014	171100	242715600	56000	56000	56000	56000	0
177	20241014	171000	242715600	56000	56000	56000	56000	0
178	20241014	170900	242715600	56000	56000	56000	56000	0
179	20241014	170800	242715600	56000	56000	56000	56000	0
180	20241014	170700	242715600	56000	56000	56000	56000	0
181	20241014	170600	242715600	56000	56000	56000	56000	0
182	20241014	170500	242715600	56000	56000	56000	56000	61
183	20241014	170400	242715600	56000	56000	56000	56000	0
184	20241014	170300	242715600	56000	56000	56000	56000	0
185	20241014	170200	242715600	56000	56000	56000	56000	0
186	20241014	170100	242715600	56000	56000	56000	56000	0
187	20241014	170000	242715600	56000	56000	56000	56000	0
188	20241014	165900	242715600	56000	56000	56000	56000	0
189	20241014	165800	242715600	56000	56000	56000	56000	0
190	20241014	165700	242715600	56000	56000	56000	56000	0
191	20241014	165600	242715600	56000	56000	56000	56000	0
192	20241014	165500	242715600	56000	56000	56000	56000	0
193	20241014	165400	242715600	56000	56000	56000	56000	0
194	20241014	165300	242715600	56000	56000	56000	56000	0
195	20241014	165200	242715600	56000	56000	56000	56000	0
196	20241014	165100	242715600	56000	56000	56000	56000	0
197	20241014	165000	242715600	56000	56000	56000	56000	0
198	20241014	164900	242715600	56000	56000	56000	56000	0
199	20241014	164800	242715600	56000	56000	56000	56000	0
200	20241014	164700	242715600	56000	56000	56000	56000	0
201	20241014	164600	242715600	56000	56000	56000	56000	0
202	20241014	164500	242715600	56000	56000	56000	56000	0
203	20241014	164400	242715600	56000	56000	56000	56000	0
204	20241014	164300	242715600	56000	56000	56000	56000	0
205	20241014	164200	242715600	56000	56000	56000	56000	0
206	20241014	164100	242715600	56000	56000	56000	56000	0
207	20241014	164000	242715600	56000	56000	56000	56000	0
208	20241014	163900	242715600	56000	56000	56000	56000	0
209	20241014	163800	242715600	56000	56000	56000	56000	0
210	20241014	163700	242715600	56000	56000	56000	56000	0
211	20241014	163600	242715600	56000	56000	56000	56000	0
212	20241014	163500	242715600	56000	56000	56000	56000	61
213	20241014	163400	242715600	56000	56000	56000	56000	0
214	20241014	163300	242715600	56000	56000	56000	56000	0
215	20241014	163200	242715600	56000	56000	56000	56000	0
216	20241014	163100	242715600	56000	56000	56000	56000	0
217	20241014	163000	242715600	56000	56000	56000	56000	0
218	20241014	162900	242715600	56000	56000	56000	56000	0
219	20241014	162800	242715600	56000	56000	56000	56000	0
220	20241014	162700	242715600	56000	56000	56000	56000	0
221	20241014	162600	242715600	56000	56000	56000	56000	0
222	20241014	162500	242715600	56000	56000	56000	56000	0
223	20241014	162400	242715600	56000	56000	56000	56000	0
224	20241014	162300	242715600	56000	56000	56000	56000	0
225	20241014	162200	242715600	56000	56000	56000	56000	0
226	20241014	162100	242715600	56000	56000	56000	56000	0
227	20241014	162000	242715600	56000	56000	56000	56000	0
228	20241014	161900	242715600	56000	56000	56000	56000	0
229	20241014	161800	242715600	56000	56000	56000	56000	0
230	20241014	161700	242715600	56000	56000	56000	56000	0
231	20241014	161600	242715600	56000	56000	56000	56000	0
232	20241014	161500	242715600	56000	56000	56000	56000	0
233	20241014	161400	242715600	56000	56000	56000	56000	0
234	20241014	161300	242715600	56000	56000	56000	56000	0
235	20241014	161200	242715600	56000	56000	56000	56000	0
236	20241014	161100	242715600	56000	56000	56000	56000	0
237	20241014	161000	242715600	56000	56000	56000	56000	0
238	20241014	160900	242715600	56000	56000	56000	56000	0
239	20241014	160800	242715600	56000	56000	56000	56000	0
240	20241014	160700	242715600	56000	56000	56000	56000	0
241	20241014	160600	242715600	56000	56000	56000	56000	0
242	20241014	160500	242715600	56000	56000	56000	56000	61
243	20241014	160400	242715600	56000	56000	56000	56000	0
244	20241014	160300	242715600	56000	56000	56000	56000	0
245	20241014	160200	242715600	56000	56000	56000	56000	0
246	20241014	160100	242715600	56000	56000	56000	56000	0
247	20241014	160000	242715600	56000	56000	56000	56000	0
248	20241014	155900	242715600	56000	56000	56000	56000	0
249	20241014	155800	242715600	56000	56000	56000	56000	0
250	20241014	155700	242715600	56000	56000	56000	56000	0
251	20241014	155600	242715600	56000	56000	56000	56000	0
252	20241014	155500	242715600	56000	56000	56000	56000	0
253	20241014	155400	242715600	56000	56000	56000	56000	0
254	20241014	155300	242715600	56000	56000	56000	56000	0
255	20241014	155200	242715600	56000	56000	56000	56000	0
256	20241014	155100	242715600	56000	56000	56000	56000	0
257	20241014	155000	242715600	56000	56000	56000	56000	0
258	20241014	154900	242715600	56000	56000	56000	56000	0
259	20241014	154800	242715600	56000	56000	56000	56000	0
260	20241014	154700	242715600	56000	56000	56000	56000	0
261	20241014	154600	242715600	56000	56000	56000	56000	0
262	20241014	154500	242715600	56000	56000	56000	56000	0
263	20241014	154400	242715600	56000	56000	56000	56000	0
264	20241014	154300	242715600	56000	56000	56000	56000	0
265	20241014	154200	242715600	56000	56000	56000	56000	0
266	20241014	154100	242715600	56000	56000	56000	56000	0
267	20241014	154000	242715600	56000	56000	56000	56000	0
268	20241014	153900	242715600	56000	56000	56000	56000	0
269	20241014	153800	242715600	56000	56000	56000	56000	0
270	20241014	153700	242715600	56000	56000	56000	56000	0
271	20241014	153600	242715600	56000	56000	56000	56000	0
272	20241014	153500	242715600	56000	56000	56000	56000	61
273	20241014	153400	242715600	56000	56000	56000	56000	0
274	20241014	153300	242715600	56000	56000	56000	56000	0
275	20241014	153200	242715600	56000	56000	56000	56000	0
276	20241014	153100	242715600	56000	56000	56000	56000	0
277	20241014	153000	242715600	56000	56000	56000	56000	61
278	20241014	152900	239299600	56000	56000	56000	56000	0
279	20241014	152800	239299600	56000	56000	56000	56000	0
280	20241014	152700	239299600	56000	56000	56000	56000	0
281	20241014	152600	239299600	56000	56000	56000	56000	0
282	20241014	152500	239299600	56000	56000	56000	56000	0
283	20241014	152400	239299600	56000	56000	56000	56000	0
284	20241014	152300	239299600	56000	56000	56000	56000	0
285	20241014	152200	239299600	56000	56000	56000	56000	0
286	20241014	152100	239299600	56000	56000	56000	56000	0
287	20241014	152000	239299600	56000	56000	56000	56000	0
288	20241014	151900	239299600	56000	56000	56000	56000	1
289	20241014	151800	239243600	56000	56000	56000	56000	2
290	20241014	151700	239131600	56000	56000	56000	56000	0
291	20241014	151600	239131600	56000	56000	56000	56000	21
292	20241014	151500	237955600	56000	56000	56000	56000	26
293	20241014	151400	236499600	56000	56000	56000	56000	0
294	20241014	151300	236499600	56000	56000	56000	56000	0
295	20241014	151200	236499600	56000	56000	56000	56000	0
296	20241014	151100	236499600	56000	56000	56000	56000	0
297	20241014	151000	236499600	56000	56000	56000	56000	8
298	20241014	150900	236051600	56000	56000	56000	56000	6
299	20241014	150800	235715600	56000	56000	56000	56000	10
300	20241014	150700	235155600	56000	56000	56000	56000	1
301	20241014	150600	235099600	56000	56000	56000	56000	2
302	20241014	150500	234987600	56000	56000	56000	56000	1
303	20241014	150400	234931600	56000	56000	56000	56000	0
304	20241014	150300	234931600	56000	56000	56000	56000	2
305	20241014	150200	234819600	56000	56000	56000	56000	10
306	20241014	150100	234259600	56000	56000	56000	56000	1
307	20241014	150000	234203600	55900	55900	55900	55900	0
308	20241014	145900	234203600	55900	55900	55900	55900	0
309	20241014	145800	234203600	55900	55900	55900	55900	0
310	20241014	145700	234203600	55900	55900	55900	55900	2
311	20241014	145600	234091800	55900	55900	55900	55900	1
312	20241014	145500	234035900	56000	56000	56000	56000	10
313	20241014	145400	233475900	56000	55900	56000	55900	2
314	20241014	145300	233364000	55900	55900	55900	55900	1
315	20241014	145200	233308100	56000	56000	56000	56000	40
316	20241014	145100	231068100	56000	56000	56000	56000	0
317	20241014	145000	231068100	56000	56000	56000	56000	1
318	20241014	144900	231012100	56000	56000	56000	56000	0
319	20241014	144800	231012100	56000	56000	56000	56000	2
320	20241014	144700	230900100	56100	56100	56100	56100	0
321	20241014	144600	230900100	56100	56000	56100	56000	2
322	20241014	144500	230788000	56100	56100	56100	56100	0
323	20241014	144400	230788000	56100	56100	56100	56100	3
324	20241014	144300	230619700	56000	56000	56000	56000	2
325	20241014	144200	230507700	56000	56000	56000	56000	1
326	20241014	144100	230451700	56000	56000	56000	56000	0
327	20241014	144000	230451700	56000	56000	56000	56000	1
328	20241014	143900	230395700	56000	56000	56000	56000	3
329	20241014	143800	230227700	55900	55900	56000	55900	10
330	20241014	143700	229668600	55900	56100	56100	55800	773
331	20241014	143600	186423400	56100	56000	56100	56000	93
332	20241014	143500	181213000	56100	56300	56300	56100	867
333	20241014	143400	132528800	56300	56300	56300	56300	2
334	20241014	143300	132416200	56400	56400	56400	56400	2
335	20241014	143200	132303400	56200	56200	56200	56200	0
336	20241014	143100	132303400	56200	56200	56200	56200	1
337	20241014	143000	132247200	56300	56300	56300	56300	5
338	20241014	142900	131965700	56300	56200	56300	56200	17
339	20241014	142800	131008800	56100	56400	56400	56100	631
340	20241014	142700	95513900	56400	56400	56400	56400	0
341	20241014	142600	95513900	56400	56400	56400	56400	1
342	20241014	142500	95457500	56400	56400	56400	56400	1
343	20241014	142400	95401100	56400	56400	56400	56400	4
344	20241014	142300	95175500	56400	56400	56400	56400	1
345	20241014	142200	95119100	56400	56400	56400	56400	0
346	20241014	142100	95119100	56400	56400	56400	56400	1
347	20241014	142000	95062700	56400	56400	56400	56400	0
348	20241014	141900	95062700	56400	56400	56400	56400	0
349	20241014	141800	95062700	56400	56400	56400	56400	2
350	20241014	141700	94949900	56400	56400	56400	56400	1
351	20241014	141600	94893500	56400	56400	56400	56400	0
352	20241014	141500	94893500	56400	56400	56400	56400	1
353	20241014	141400	94837100	56400	56400	56400	56400	0
354	20241014	141300	94837100	56400	56400	56400	56400	1
355	20241014	141200	94780700	56400	56400	56400	56400	1
356	20241014	141100	94724300	56400	56400	56400	56400	1
357	20241014	141000	94667900	56400	56400	56400	56400	0
358	20241014	140900	94667900	56400	56400	56400	56400	2
359	20241014	140800	94555100	56400	56400	56400	56400	0
360	20241014	140700	94555100	56400	56400	56400	56400	0
361	20241014	140600	94555100	56400	56400	56400	56400	1
362	20241014	140500	94498700	56400	56400	56400	56400	0
363	20241014	140400	94498700	56400	56400	56400	56400	2
364	20241014	140300	94385900	56400	56400	56400	56400	1
365	20241014	140200	94329500	56500	56500	56500	56500	15
366	20241014	140100	93482000	56400	56400	56400	56400	0
367	20241014	140000	93482000	56400	56400	56400	56400	61
368	20241014	135900	90041600	56400	56400	56400	56400	1
369	20241014	135800	89985200	56400	56400	56400	56400	1
370	20241014	135700	89928800	56400	56400	56400	56400	0
371	20241014	135600	89928800	56400	56400	56400	56400	1
372	20241014	135500	89872400	56400	56400	56400	56400	0
373	20241014	135400	89872400	56400	56400	56400	56400	8
374	20241014	135300	89421200	56400	56400	56400	56400	0
375	20241014	135200	89421200	56400	56400	56400	56400	1
376	20241014	135100	89364800	56400	56400	56400	56400	0
377	20241014	135000	89364800	56400	56400	56400	56400	2
378	20241014	134900	89252000	56400	56400	56400	56400	0
379	20241014	134800	89252000	56400	56400	56400	56400	0
380	20241014	134700	89252000	56400	56400	56400	56400	1
381	20241014	134600	89195600	56400	56400	56400	56400	1
382	20241014	134500	89139200	56400	56400	56400	56400	1
383	20241014	134400	89082800	56400	56400	56400	56400	1
384	20241014	134300	89026400	56500	56500	56500	56500	2
385	20241014	134200	88913400	56400	56400	56400	56400	0
386	20241014	134100	88913400	56400	56400	56400	56400	1
387	20241014	134000	88857000	56400	56400	56400	56400	0
388	20241014	133900	88857000	56400	56400	56400	56400	2
389	20241014	133800	88744200	56400	56400	56400	56400	1
390	20241014	133700	88687800	56500	56400	56500	56400	35
391	20241014	133600	86713700	56500	56500	56500	56500	1
392	20241014	133500	86657200	56400	56400	56400	56400	1
393	20241014	133400	86600800	56400	56400	56400	56400	1
394	20241014	133300	86544400	56500	56400	56500	56400	2
395	20241014	133200	86431500	56400	56400	56400	56400	1
396	20241014	133100	86375100	56400	56400	56400	56400	0
397	20241014	133000	86375100	56400	56400	56400	56400	0
398	20241014	132900	86375100	56400	56400	56400	56400	2
399	20241014	132800	86262300	56400	56400	56400	56400	0
400	20241014	132700	86262300	56400	56400	56400	56400	1
401	20241014	132600	86205900	56400	56400	56400	56400	0
402	20241014	132500	86205900	56400	56400	56400	56400	2
403	20241014	132400	86093100	56400	56400	56400	56400	0
404	20241014	132300	86093100	56400	56400	56400	56400	1
405	20241014	132200	86036700	56400	56400	56400	56400	0
406	20241014	132100	86036700	56400	56400	56400	56400	1
407	20241014	132000	85980300	56400	56400	56400	56400	1
408	20241014	131900	85923900	56400	56400	56400	56400	1
409	20241014	131800	85867500	56400	56400	56400	56400	0
410	20241014	131700	85867500	56400	56400	56400	56400	0
411	20241014	131600	85867500	56400	56400	56400	56400	1
412	20241014	131500	85811100	56400	56400	56400	56400	2
413	20241014	131400	85698300	56400	56400	56400	56400	0
414	20241014	131300	85698300	56400	56400	56400	56400	1
415	20241014	131200	85641900	56400	56400	56400	56400	0
416	20241014	131100	85641900	56400	56400	56400	56400	0
417	20241014	131000	85641900	56400	56400	56400	56400	2
418	20241014	130900	85529100	56400	56400	56400	56400	0
419	20241014	130800	85529100	56400	56500	56500	56400	5
420	20241014	130700	85246700	56500	56400	56500	56400	4
421	20241014	130600	85020800	56400	56400	56400	56400	0
422	20241014	130500	85020800	56400	56400	56400	56400	1
423	20241014	130400	84964400	56400	56400	56400	56400	1
424	20241014	130300	84908000	56500	56500	56500	56500	0
425	20241014	130200	84908000	56500	56500	56500	56500	11
426	20241014	130100	84286500	56600	56600	56600	56600	0
427	20241014	130000	84286500	56600	56700	56700	56600	6
428	20241014	125900	83946700	56700	56700	56700	56700	1
429	20241014	125800	83890000	56700	56700	56700	56700	1
430	20241014	125700	83833300	56700	56700	56700	56700	1
431	20241014	125600	83776600	56700	56700	56700	56700	1
432	20241014	125500	83719900	56700	56700	56700	56700	2
433	20241014	125400	83606500	56700	56700	56700	56700	1
434	20241014	125300	83549800	56700	56700	56700	56700	1
435	20241014	125200	83493100	56700	56700	56700	56700	41
436	20241014	125100	81168400	56700	56700	56700	56700	3
437	20241014	125000	80998300	56700	56700	56700	56700	1
438	20241014	124900	80941600	56700	56700	56700	56700	55
439	20241014	124800	77823100	56700	56700	56700	56700	1
440	20241014	124700	77766400	56700	56700	56700	56700	2
441	20241014	124600	77653000	56700	56700	56700	56700	2
442	20241014	124500	77539600	56700	56700	56700	56700	1
443	20241014	124400	77482900	56700	56700	56700	56700	2
444	20241014	124300	77369500	56700	56700	56700	56700	2
445	20241014	124200	77256100	56600	56600	56600	56600	1
446	20241014	124100	77199500	56500	56500	56500	56500	3
447	20241014	124000	77030000	56500	56500	56600	56500	105
448	20241014	123900	71097300	56500	56500	56500	56500	97
449	20241014	123800	65616800	56500	56500	56500	56500	1
450	20241014	123700	65560300	56500	56500	56500	56500	4
451	20241014	123600	65334300	56500	56500	56500	56500	1
452	20241014	123500	65277800	56500	56500	56500	56500	1
453	20241014	123400	65221300	56500	56500	56500	56500	4
454	20241014	123300	64995300	56500	56500	56500	56500	1
455	20241014	123200	64938800	56500	56500	56500	56500	102
456	20241014	123100	59175800	56500	56500	56500	56500	1
457	20241014	123000	59119300	56500	56500	56500	56500	2
458	20241014	122900	59006300	56500	56500	56500	56500	1
459	20241014	122800	58949800	56500	56500	56500	56500	3
460	20241014	122700	58780300	56500	56500	56500	56500	1
461	20241014	122600	58723800	56500	56500	56500	56500	2
462	20241014	122500	58610800	56500	56500	56500	56500	1
463	20241014	122400	58554300	56400	56500	56500	56400	2
464	20241014	122300	58441400	56500	56500	56500	56500	2
465	20241014	122200	58328400	56500	56500	56500	56500	5
466	20241014	122100	58045900	56500	56500	56500	56500	1
467	20241014	122000	57989400	56500	56500	56500	56500	1
468	20241014	121900	57932900	56500	56500	56500	56500	1
469	20241014	121800	57876400	56500	56500	56500	56500	3
470	20241014	121700	57706900	56500	56500	56500	56500	1
471	20241014	121600	57650400	56500	56500	56500	56500	2
472	20241014	121500	57537400	56500	56500	56500	56500	1
473	20241014	121400	57480900	56500	56500	56500	56500	2
474	20241014	121300	57367900	56500	56500	56500	56500	2
475	20241014	121200	57254900	56500	56500	56500	56500	7
476	20241014	121100	56859400	56500	56500	56500	56500	1
477	20241014	121000	56802900	56500	56400	56500	56400	51
478	20241014	120900	53926400	56500	56500	56500	56500	3
479	20241014	120800	53756900	56500	56500	56500	56500	1
480	20241014	120700	53700400	56500	56500	56500	56500	1
481	20241014	120600	53643900	56500	56500	56500	56500	1
482	20241014	120500	53587400	56500	56500	56500	56500	3
483	20241014	120400	53417900	56500	56500	56500	56500	1
484	20241014	120300	53361400	56500	56500	56500	56500	1
485	20241014	120200	53304900	56500	56500	56500	56500	1
486	20241014	120100	53248400	56500	56500	56500	56500	3
487	20241014	120000	53078900	56500	56500	56500	56500	1
488	20241014	115900	53022400	56400	56400	56500	56400	5
489	20241014	115800	52740300	56500	56500	56500	56500	1
490	20241014	115700	52683800	56500	56500	56500	56400	13
491	20241014	115600	51949400	56400	56500	56500	56400	3
492	20241014	115500	51780000	56500	56400	56500	56400	3
493	20241014	115400	51610700	56500	56400	56500	56400	2
494	20241014	115300	51497800	56400	56500	56500	56400	3
495	20241014	115200	51328400	56400	56500	56500	56400	3
496	20241014	115100	51159000	56500	56400	56500	56400	2
497	20241014	115000	51046100	56500	56500	56500	56500	4
498	20241014	114900	50820100	56600	56600	56600	56600	1
499	20241014	114800	50763500	56400	56500	56500	56400	51
500	20241014	114700	47882100	56500	56600	56600	56500	3
501	20241014	114600	47712400	56500	56500	56600	56500	4
502	20241014	114500	47486200	56500	56600	56600	56500	6
503	20241014	114400	47146800	56700	56600	56700	56500	3
504	20241014	114300	46977000	56500	56600	56600	56500	3
505	20241014	114200	46807300	56600	56500	56600	56500	26
506	20241014	114100	45338200	56600	56500	56600	56500	4
507	20241014	114000	45111900	56500	56600	56600	56500	4
508	20241014	113900	44885700	56600	56700	56700	56600	7
509	20241014	113800	44489400	56700	56600	56700	56600	3
510	20241014	113700	44319400	56700	56600	56700	56600	2
511	20241014	113600	44206100	56600	56700	56700	56600	9
512	20241014	113500	43696500	56600	56700	56700	56600	2
513	20241014	113400	43583200	56600	56600	56700	56600	22
514	20241014	113300	42337900	56600	56700	56700	56600	5
515	20241014	113200	42054600	56700	56700	56700	56700	2
516	20241014	113100	41941200	56600	56700	56700	56600	4
517	20241014	113000	41714700	56600	56700	56700	56600	2
518	20241014	112900	41601400	56700	56600	56700	56600	3
519	20241014	112800	41431400	56700	56700	56700	56700	2
520	20241014	112700	41318000	56800	56700	56800	56700	2
521	20241014	112600	41204500	56600	56700	56700	56600	2
522	20241014	112500	41091200	56600	56500	56600	56500	71
523	20241014	112400	37072700	56600	56500	56600	56500	3
524	20241014	112300	36903000	56600	56500	56600	56500	38
525	20241014	112200	34755800	56500	56600	56600	56500	2
526	20241014	112100	34642700	56500	56600	56600	56500	2
527	20241014	112000	34529600	56500	56500	56600	56500	11
528	20241014	111900	33908000	56600	56600	56600	56500	4
529	20241014	111800	33681700	56600	56600	56600	56600	1
530	20241014	111700	33625100	56500	56600	56600	56500	3
531	20241014	111600	33455400	56600	56500	56600	56500	3
532	20241014	111500	33285800	56500	56600	56600	56500	5
533	20241014	111400	33003000	56500	56600	56600	56500	2
534	20241014	111300	32889900	56500	56600	56600	56500	2
535	20241014	111200	32776800	56500	56600	56600	56500	2
536	20241014	111100	32663700	56600	56600	56600	56500	4
537	20241014	111000	32437400	56600	56500	56600	56500	2
538	20241014	110900	32324300	56600	56500	56600	56500	20
539	20241014	110800	31194200	56500	56600	56600	56500	2
540	20241014	110700	31081100	56600	56600	56600	56500	7
541	20241014	110600	30685100	56500	56600	56600	56500	83
542	20241014	110500	25989500	56600	56600	56600	56600	1
543	20241014	110400	25932900	56500	56600	56600	56500	2
544	20241014	110300	25819800	56600	56500	56600	56500	17
545	20241014	110200	24859200	56600	56500	56600	56500	5
546	20241014	110100	24576400	56500	56500	56600	56500	4
547	20241014	110000	24350300	56500	56600	56600	56500	8
548	20241014	105900	23898200	56500	56600	56600	56500	3
549	20241014	105800	23728500	56600	56600	56600	56500	3
550	20241014	105700	23558800	56600	56500	56600	56500	3
551	20241014	105600	23389100	56500	56600	56600	56500	2
552	20241014	105500	23276000	56500	56600	56600	56500	4
553	20241014	105400	23049700	56600	56600	56600	56500	4
554	20241014	105300	22823500	56500	56600	56600	56500	3
555	20241014	105200	22653800	56500	56500	56600	56500	18
556	20241014	105100	21636700	56600	56600	56600	56600	1
557	20241014	105000	21580100	56600	56600	56600	56500	3
558	20241014	104900	21410400	56500	56600	56600	56500	21
559	20241014	104800	20223800	56500	56500	56600	56500	4
560	20241014	104700	19997600	56500	56500	56600	56500	3
561	20241014	104600	19828000	56500	56600	56600	56500	23
562	20241014	104500	18528300	56500	56600	56600	56500	2
563	20241014	104400	18415200	56500	56600	56600	56500	2
564	20241014	104300	18302100	56600	56500	56600	56500	3
565	20241014	104200	18132400	56600	56600	56600	56600	11
566	20241014	104100	17509800	56600	56600	56600	56500	5
567	20241014	104000	17227100	56600	56700	56700	56600	3
568	20241014	103900	17057200	56700	56600	56700	56600	3
569	20241014	103800	16887200	56500	56500	56500	56500	32
570	20241014	103700	15079200	56500	56600	56600	56500	36
571	20241014	103600	13041700	56500	56600	56600	56500	3
572	20241014	103500	12872100	56600	56600	56700	56600	4
573	20241014	103400	12645600	56700	56600	56700	56600	3
574	20241014	103300	12475600	56500	56600	56600	56500	20
575	20241014	103200	11345500	56500	56700	56700	56500	3
576	20241014	103100	11175700	56600	56700	56700	56600	3
577	20241014	103000	11005800	56700	56700	56700	56700	4
578	20241014	102900	10779000	56600	56700	56700	56600	3
579	20241014	102800	10609100	56600	56800	56800	56600	3
580	20241014	102700	10439000	56700	56800	56800	56700	3
581	20241014	102600	10268700	56700	56700	56700	56700	1
582	20241014	102500	10212000	56700	56600	56700	56600	2
583	20241014	102400	10098700	56500	56700	56700	56500	61
584	20241014	102300	6650900	56600	56600	56600	56600	1
585	20241014	102200	6594300	56600	56800	56800	56600	2
586	20241014	102100	6480900	56700	56700	56700	56700	1
587	20241014	102000	6424200	56700	56700	56700	56700	0
588	20241014	101900	6424200	56700	56800	56800	56700	3
589	20241014	101800	6253900	56700	56700	56700	56700	1
590	20241014	101700	6197200	56800	56700	56800	56700	3
591	20241014	101600	6027000	56700	56700	56700	56700	1
592	20241014	101500	5970300	56800	56800	56800	56800	1
593	20241014	101400	5913500	56700	56700	56700	56700	1
594	20241014	101300	5856800	56700	56700	56700	56700	1
595	20241014	101200	5800100	56700	56800	56800	56700	2
596	20241014	101100	5686600	56800	56800	56800	56800	0
597	20241014	101000	5686600	56800	56800	56800	56800	1
598	20241014	100900	5629800	56800	56900	56900	56800	3
599	20241014	100800	5459300	56800	56800	56800	56700	3
600	20241014	100700	5289000	56800	56700	56800	56700	2
601	20241014	100600	5175500	56800	56800	56800	56800	1
602	20241014	100500	5118700	56800	56900	56900	56800	2
603	20241014	100400	5005000	56800	56800	56800	56800	1
604	20241014	100300	4948200	56800	56900	56900	56800	3
605	20241014	100200	4777600	56800	56800	56900	56800	25
606	20241014	100100	3357400	56800	56900	56900	56800	2
607	20241014	100000	3243700	56900	56900	56900	56800	5
608	20241014	095900	2959400	56900	56900	56900	56900	2
609	20241014	095800	2845600	56900	56900	56900	56900	4
610	20241014	095700	2618000	57000	57000	57000	57000	0
611	20241014	095600	2618000	57000	57000	57000	57000	0
612	20241014	095500	2618000	57000	57000	57000	57000	0
613	20241014	095400	2618000	57000	57000	57000	57000	0
614	20241014	095300	2618000	57000	57000	57000	57000	0
615	20241014	095200	2618000	57000	57000	57000	57000	0
616	20241014	095100	2618000	57000	57000	57000	57000	0
617	20241014	095000	2618000	57000	57000	57000	57000	0
618	20241014	094900	2618000	57000	57000	57000	57000	3
619	20241014	094800	2447000	57000	57000	57000	57000	0
620	20241014	094700	2447000	57000	57000	57000	57000	0
621	20241014	094600	2447000	57000	57000	57000	57000	0
622	20241014	094500	2447000	57000	57000	57000	57000	0
623	20241014	094400	2447000	57000	57000	57000	57000	0
624	20241014	094300	2447000	57000	57000	57000	57000	0
625	20241014	094200	2447000	57000	57000	57000	57000	0
626	20241014	094100	2447000	57000	57000	57000	57000	0
627	20241014	094000	2447000	57000	57000	57000	57000	0
628	20241014	093900	2447000	57000	57000	57000	57000	0
629	20241014	093800	2447000	57000	57000	57000	57000	0
630	20241014	093700	2447000	57000	57000	57000	57000	1
631	20241014	093600	2390000	57000	57000	57000	57000	1
632	20241014	093500	2333000	57000	57000	57000	57000	1
633	20241014	093400	2276000	57000	57000	57000	57000	2
634	20241014	093300	2162000	57000	57000	57000	57000	1
635	20241014	093200	2105000	57000	57000	57000	57000	1
636	20241014	093100	2048000	57000	57000	57000	56900	3
637	20241014	093000	1877100	57000	57000	57000	57000	2
638	20241014	092900	1763100	57000	57000	57000	57000	1
639	20241014	092800	1706100	57000	57000	57000	57000	1
640	20241014	092700	1649100	57000	57000	57000	57000	0
641	20241014	092600	1649100	57000	57000	57000	57000	0
642	20241014	092500	1649100	57000	57000	57000	57000	0
643	20241014	092400	1649100	57000	57000	57000	57000	0
644	20241014	092300	1649100	57000	57000	57000	57000	0
645	20241014	092200	1649100	57000	57000	57000	57000	0
646	20241014	092100	1649100	57000	57000	57000	57000	0
647	20241014	092000	1649100	57000	57000	57000	57000	0
648	20241014	091900	1649100	57000	57000	57000	57000	0
649	20241014	091800	1649100	57000	57000	57000	57000	1
650	20241014	091700	1592100	57000	57000	57000	57000	0
651	20241014	091600	1592100	57000	57000	57000	57000	0
652	20241014	091500	1592100	57000	57000	57000	57000	0
653	20241014	091400	1592100	57000	57000	57000	57000	0
654	20241014	091300	1592100	57000	57000	57000	57000	0
655	20241014	091200	1592100	57000	57000	57000	57000	0
656	20241014	091100	1592100	57000	57000	57000	57000	2
657	20241014	091000	1478100	56900	56900	56900	56900	0
658	20241014	090900	1478100	56900	56900	56900	56900	2
659	20241014	090800	1364300	56900	56900	56900	56900	0
660	20241014	090700	1364300	56900	56900	56900	56900	0
661	20241014	090600	1364300	56900	56900	56900	56900	3
662	20241014	090500	1193600	56900	56900	56900	56900	0
663	20241014	090400	1193600	56900	56900	56900	56900	3
664	20241014	090300	1022900	56900	56900	56900	56900	0
665	20241014	090200	1022900	56900	56900	56900	56900	0
666	20241014	090100	1022900	56900	56900	56900	56900	0
667	20241014	090000	1022900	56900	56800	56900	56800	18