KissMeData/072710/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200000	419198300	66100	66100	66100	66100	41
3	20241008	195900	419198300	66100	66100	66100	66100	0
4	20241008	195800	419198300	66100	66100	66100	66100	0
5	20241008	195700	419198300	66100	66100	66100	66100	0
6	20241008	195600	419198300	66100	66100	66100	66100	0
7	20241008	195500	419198300	66100	66100	66100	66100	0
8	20241008	195400	419198300	66100	66100	66100	66100	0
9	20241008	195300	419198300	66100	66100	66100	66100	0
10	20241008	195200	419198300	66100	66100	66100	66100	0
11	20241008	195100	419198300	66100	66100	66100	66100	0
12	20241008	195000	419198300	66100	66100	66100	66100	0
13	20241008	194900	419198300	66100	66100	66100	66100	0
14	20241008	194800	419198300	66100	66100	66100	66100	0
15	20241008	194700	419198300	66100	66100	66100	66100	0
16	20241008	194600	419198300	66100	66100	66100	66100	0
17	20241008	194500	419198300	66100	66100	66100	66100	0
18	20241008	194400	419198300	66100	66100	66100	66100	0
19	20241008	194300	419198300	66100	66100	66100	66100	0
20	20241008	194200	419198300	66100	66100	66100	66100	0
21	20241008	194100	419198300	66100	66100	66100	66100	0
22	20241008	194000	419198300	66100	66100	66100	66100	0
23	20241008	193900	419198300	66100	66100	66100	66100	0
24	20241008	193800	419198300	66100	66100	66100	66100	0
25	20241008	193700	419198300	66100	66100	66100	66100	0
26	20241008	193600	419198300	66100	66100	66100	66100	0
27	20241008	193500	419198300	66100	66100	66100	66100	0
28	20241008	193400	419198300	66100	66100	66100	66100	0
29	20241008	193300	419198300	66100	66100	66100	66100	0
30	20241008	193200	419198300	66100	66100	66100	66100	0
31	20241008	193100	419198300	66100	66100	66100	66100	0
32	20241008	193000	419198300	66100	66100	66100	66100	41
33	20241008	192900	419198300	66100	66100	66100	66100	0
34	20241008	192800	419198300	66100	66100	66100	66100	0
35	20241008	192700	419198300	66100	66100	66100	66100	0
36	20241008	192600	419198300	66100	66100	66100	66100	0
37	20241008	192500	419198300	66100	66100	66100	66100	0
38	20241008	192400	419198300	66100	66100	66100	66100	0
39	20241008	192300	419198300	66100	66100	66100	66100	0
40	20241008	192200	419198300	66100	66100	66100	66100	0
41	20241008	192100	419198300	66100	66100	66100	66100	0
42	20241008	192000	419198300	66100	66100	66100	66100	0
43	20241008	191900	419198300	66100	66100	66100	66100	0
44	20241008	191800	419198300	66100	66100	66100	66100	0
45	20241008	191700	419198300	66100	66100	66100	66100	0
46	20241008	191600	419198300	66100	66100	66100	66100	0
47	20241008	191500	419198300	66100	66100	66100	66100	0
48	20241008	191400	419198300	66100	66100	66100	66100	0
49	20241008	191300	419198300	66100	66100	66100	66100	0
50	20241008	191200	419198300	66100	66100	66100	66100	0
51	20241008	191100	419198300	66100	66100	66100	66100	0
52	20241008	191000	419198300	66100	66100	66100	66100	0
53	20241008	190900	419198300	66100	66100	66100	66100	0
54	20241008	190800	419198300	66100	66100	66100	66100	0
55	20241008	190700	419198300	66100	66100	66100	66100	0
56	20241008	190600	419198300	66100	66100	66100	66100	0
57	20241008	190500	419198300	66100	66100	66100	66100	0
58	20241008	190400	419198300	66100	66100	66100	66100	0
59	20241008	190300	419198300	66100	66100	66100	66100	0
60	20241008	190200	419198300	66100	66100	66100	66100	0
61	20241008	190100	419198300	66100	66100	66100	66100	0
62	20241008	190000	419198300	66100	66100	66100	66100	41
63	20241008	185900	419198300	66100	66100	66100	66100	0
64	20241008	185800	419198300	66100	66100	66100	66100	0
65	20241008	185700	419198300	66100	66100	66100	66100	0
66	20241008	185600	419198300	66100	66100	66100	66100	0
67	20241008	185500	419198300	66100	66100	66100	66100	0
68	20241008	185400	419198300	66100	66100	66100	66100	0
69	20241008	185300	419198300	66100	66100	66100	66100	0
70	20241008	185200	419198300	66100	66100	66100	66100	0
71	20241008	185100	419198300	66100	66100	66100	66100	0
72	20241008	185000	419198300	66100	66100	66100	66100	0
73	20241008	184900	419198300	66100	66100	66100	66100	0
74	20241008	184800	419198300	66100	66100	66100	66100	0
75	20241008	184700	419198300	66100	66100	66100	66100	0
76	20241008	184600	419198300	66100	66100	66100	66100	0
77	20241008	184500	419198300	66100	66100	66100	66100	0
78	20241008	184400	419198300	66100	66100	66100	66100	0
79	20241008	184300	419198300	66100	66100	66100	66100	0
80	20241008	184200	419198300	66100	66100	66100	66100	0
81	20241008	184100	419198300	66100	66100	66100	66100	0
82	20241008	184000	419198300	66100	66100	66100	66100	0
83	20241008	183900	419198300	66100	66100	66100	66100	0
84	20241008	183800	419198300	66100	66100	66100	66100	0
85	20241008	183700	419198300	66100	66100	66100	66100	0
86	20241008	183600	419198300	66100	66100	66100	66100	0
87	20241008	183500	419198300	66100	66100	66100	66100	0
88	20241008	183400	419198300	66100	66100	66100	66100	0
89	20241008	183300	419198300	66100	66100	66100	66100	0
90	20241008	183200	419198300	66100	66100	66100	66100	0
91	20241008	183100	419198300	66100	66100	66100	66100	0
92	20241008	183000	419198300	66100	66100	66100	66100	41
93	20241008	182900	419198300	66100	66100	66100	66100	0
94	20241008	182800	419198300	66100	66100	66100	66100	0
95	20241008	182700	419198300	66100	66100	66100	66100	0
96	20241008	182600	419198300	66100	66100	66100	66100	0
97	20241008	182500	419198300	66100	66100	66100	66100	0
98	20241008	182400	419198300	66100	66100	66100	66100	0
99	20241008	182300	419198300	66100	66100	66100	66100	0
100	20241008	182200	419198300	66100	66100	66100	66100	0
101	20241008	182100	419198300	66100	66100	66100	66100	0
102	20241008	182000	419198300	66100	66100	66100	66100	0
103	20241008	181900	419198300	66100	66100	66100	66100	0
104	20241008	181800	419198300	66100	66100	66100	66100	0
105	20241008	181700	419198300	66100	66100	66100	66100	0
106	20241008	181600	419198300	66100	66100	66100	66100	0
107	20241008	181500	419198300	66100	66100	66100	66100	0
108	20241008	181400	419198300	66100	66100	66100	66100	0
109	20241008	181300	419198300	66100	66100	66100	66100	0
110	20241008	181200	419198300	66100	66100	66100	66100	0
111	20241008	181100	419198300	66100	66100	66100	66100	0
112	20241008	181000	419198300	66100	66100	66100	66100	0
113	20241008	180900	419198300	66100	66100	66100	66100	0
114	20241008	180800	419198300	66100	66100	66100	66100	0
115	20241008	180700	419198300	66100	66100	66100	66100	0
116	20241008	180600	419198300	66100	66100	66100	66100	0
117	20241008	180500	419198300	66100	66100	66100	66100	0
118	20241008	180400	419198300	66100	66100	66100	66100	0
119	20241008	180300	419198300	66100	66100	66100	66100	0
120	20241008	180200	419198300	66100	66100	66100	66100	0
121	20241008	180100	419198300	66100	66100	66100	66100	0
122	20241008	180000	419198300	66100	66100	66100	66100	41
123	20241008	175900	419198300	66100	66100	66100	66100	0
124	20241008	175800	419198300	66100	66100	66100	66100	0
125	20241008	175700	419198300	66100	66100	66100	66100	0
126	20241008	175600	419198300	66100	66100	66100	66100	0
127	20241008	175500	419198300	66100	66100	66100	66100	0
128	20241008	175400	419198300	66100	66100	66100	66100	0
129	20241008	175300	419198300	66100	66100	66100	66100	0
130	20241008	175200	419198300	66100	66100	66100	66100	0
131	20241008	175100	419198300	66100	66100	66100	66100	0
132	20241008	175000	419198300	66100	66100	66100	66100	0
133	20241008	174900	419198300	66100	66100	66100	66100	0
134	20241008	174800	419198300	66100	66100	66100	66100	0
135	20241008	174700	419198300	66100	66100	66100	66100	0
136	20241008	174600	419198300	66100	66100	66100	66100	0
137	20241008	174500	419198300	66100	66100	66100	66100	0
138	20241008	174400	419198300	66100	66100	66100	66100	0
139	20241008	174300	419198300	66100	66100	66100	66100	0
140	20241008	174200	419198300	66100	66100	66100	66100	0
141	20241008	174100	419198300	66100	66100	66100	66100	0
142	20241008	174000	419198300	66100	66100	66100	66100	0
143	20241008	173900	419198300	66100	66100	66100	66100	0
144	20241008	173800	419198300	66100	66100	66100	66100	0
145	20241008	173700	419198300	66100	66100	66100	66100	0
146	20241008	173600	419198300	66100	66100	66100	66100	0
147	20241008	173500	419198300	66100	66100	66100	66100	0
148	20241008	173400	419198300	66100	66100	66100	66100	0
149	20241008	173300	419198300	66100	66100	66100	66100	0
150	20241008	173200	419198300	66100	66100	66100	66100	0
151	20241008	173100	419198300	66100	66100	66100	66100	0
152	20241008	173000	419198300	66100	66100	66100	66100	41
153	20241008	172900	419198300	66100	66100	66100	66100	0
154	20241008	172800	419198300	66100	66100	66100	66100	0
155	20241008	172700	419198300	66100	66100	66100	66100	0
156	20241008	172600	419198300	66100	66100	66100	66100	0
157	20241008	172500	419198300	66100	66100	66100	66100	0
158	20241008	172400	419198300	66100	66100	66100	66100	0
159	20241008	172300	419198300	66100	66100	66100	66100	0
160	20241008	172200	419198300	66100	66100	66100	66100	0
161	20241008	172100	419198300	66100	66100	66100	66100	0
162	20241008	172000	419198300	66100	66100	66100	66100	0
163	20241008	171900	419198300	66100	66100	66100	66100	0
164	20241008	171800	419198300	66100	66100	66100	66100	0
165	20241008	171700	419198300	66100	66100	66100	66100	0
166	20241008	171600	419198300	66100	66100	66100	66100	0
167	20241008	171500	419198300	66100	66100	66100	66100	0
168	20241008	171400	419198300	66100	66100	66100	66100	0
169	20241008	171300	419198300	66100	66100	66100	66100	0
170	20241008	171200	419198300	66100	66100	66100	66100	0
171	20241008	171100	419198300	66100	66100	66100	66100	0
172	20241008	171000	419198300	66100	66100	66100	66100	0
173	20241008	170900	419198300	66100	66100	66100	66100	0
174	20241008	170800	419198300	66100	66100	66100	66100	0
175	20241008	170700	419198300	66100	66100	66100	66100	0
176	20241008	170600	419198300	66100	66100	66100	66100	0
177	20241008	170500	419198300	66100	66100	66100	66100	0
178	20241008	170400	419198300	66100	66100	66100	66100	0
179	20241008	170300	419198300	66100	66100	66100	66100	0
180	20241008	170200	419198300	66100	66100	66100	66100	0
181	20241008	170100	419198300	66100	66100	66100	66100	0
182	20241008	170000	419198300	66100	66100	66100	66100	41
183	20241008	165900	419198300	66100	66100	66100	66100	0
184	20241008	165800	419198300	66100	66100	66100	66100	0
185	20241008	165700	419198300	66100	66100	66100	66100	0
186	20241008	165600	419198300	66100	66100	66100	66100	0
187	20241008	165500	419198300	66100	66100	66100	66100	0
188	20241008	165400	419198300	66100	66100	66100	66100	0
189	20241008	165300	419198300	66100	66100	66100	66100	0
190	20241008	165200	419198300	66100	66100	66100	66100	0
191	20241008	165100	419198300	66100	66100	66100	66100	0
192	20241008	165000	419198300	66100	66100	66100	66100	0
193	20241008	164900	419198300	66100	66100	66100	66100	0
194	20241008	164800	419198300	66100	66100	66100	66100	0
195	20241008	164700	419198300	66100	66100	66100	66100	0
196	20241008	164600	419198300	66100	66100	66100	66100	0
197	20241008	164500	419198300	66100	66100	66100	66100	0
198	20241008	164400	419198300	66100	66100	66100	66100	0
199	20241008	164300	419198300	66100	66100	66100	66100	0
200	20241008	164200	419198300	66100	66100	66100	66100	0
201	20241008	164100	419198300	66100	66100	66100	66100	0
202	20241008	164000	419198300	66100	66100	66100	66100	0
203	20241008	163900	419198300	66100	66100	66100	66100	0
204	20241008	163800	419198300	66100	66100	66100	66100	0
205	20241008	163700	419198300	66100	66100	66100	66100	0
206	20241008	163600	419198300	66100	66100	66100	66100	0
207	20241008	163500	419198300	66100	66100	66100	66100	0
208	20241008	163400	419198300	66100	66100	66100	66100	0
209	20241008	163300	419198300	66100	66100	66100	66100	0
210	20241008	163200	419198300	66100	66100	66100	66100	0
211	20241008	163100	419198300	66100	66100	66100	66100	0
212	20241008	163000	419198300	66100	66100	66100	66100	41
213	20241008	162900	419198300	66100	66100	66100	66100	0
214	20241008	162800	419198300	66100	66100	66100	66100	0
215	20241008	162700	419198300	66100	66100	66100	66100	0
216	20241008	162600	419198300	66100	66100	66100	66100	0
217	20241008	162500	419198300	66100	66100	66100	66100	0
218	20241008	162400	419198300	66100	66100	66100	66100	0
219	20241008	162300	419198300	66100	66100	66100	66100	0
220	20241008	162200	419198300	66100	66100	66100	66100	0
221	20241008	162100	419198300	66100	66100	66100	66100	0
222	20241008	162000	419198300	66100	66100	66100	66100	0
223	20241008	161900	419198300	66100	66100	66100	66100	0
224	20241008	161800	419198300	66100	66100	66100	66100	0
225	20241008	161700	419198300	66100	66100	66100	66100	0
226	20241008	161600	419198300	66100	66100	66100	66100	0
227	20241008	161500	419198300	66100	66100	66100	66100	0
228	20241008	161400	419198300	66100	66100	66100	66100	0
229	20241008	161300	419198300	66100	66100	66100	66100	0
230	20241008	161200	419198300	66100	66100	66100	66100	0
231	20241008	161100	419198300	66100	66100	66100	66100	0
232	20241008	161000	419198300	66100	66100	66100	66100	0
233	20241008	160900	419198300	66100	66100	66100	66100	0
234	20241008	160800	419198300	66100	66100	66100	66100	0
235	20241008	160700	419198300	66100	66100	66100	66100	0
236	20241008	160600	419198300	66100	66100	66100	66100	0
237	20241008	160500	419198300	66100	66100	66100	66100	0
238	20241008	160400	419198300	66100	66100	66100	66100	0
239	20241008	160300	419198300	66100	66100	66100	66100	0
240	20241008	160200	419198300	66100	66100	66100	66100	0
241	20241008	160100	419198300	66100	66100	66100	66100	0
242	20241008	160000	419198300	66100	66100	66100	66100	41
243	20241008	155900	419198300	66100	66100	66100	66100	0
244	20241008	155800	419198300	66100	66100	66100	66100	0
245	20241008	155700	419198300	66100	66100	66100	66100	0
246	20241008	155600	419198300	66100	66100	66100	66100	0
247	20241008	155500	419198300	66100	66100	66100	66100	0
248	20241008	155400	419198300	66100	66100	66100	66100	0
249	20241008	155300	419198300	66100	66100	66100	66100	0
250	20241008	155200	419198300	66100	66100	66100	66100	0
251	20241008	155100	419198300	66100	66100	66100	66100	0
252	20241008	155000	419198300	66100	66100	66100	66100	0
253	20241008	154900	419198300	66100	66100	66100	66100	0
254	20241008	154800	419198300	66100	66100	66100	66100	0
255	20241008	154700	419198300	66100	66100	66100	66100	0
256	20241008	154600	419198300	66100	66100	66100	66100	0
257	20241008	154500	419198300	66100	66100	66100	66100	0
258	20241008	154400	419198300	66100	66100	66100	66100	0
259	20241008	154300	419198300	66100	66100	66100	66100	0
260	20241008	154200	419198300	66100	66100	66100	66100	0
261	20241008	154100	419198300	66100	66100	66100	66100	0
262	20241008	154000	419198300	66100	66100	66100	66100	0
263	20241008	153900	419198300	66100	66100	66100	66100	0
264	20241008	153800	419198300	66100	66100	66100	66100	0
265	20241008	153700	419198300	66100	66100	66100	66100	0
266	20241008	153600	419198300	66100	66100	66100	66100	0
267	20241008	153500	419198300	66100	66100	66100	66100	0
268	20241008	153400	419198300	66100	66100	66100	66100	0
269	20241008	153300	419198300	66100	66100	66100	66100	0
270	20241008	153200	419198300	66100	66100	66100	66100	0
271	20241008	153100	419198300	66100	66100	66100	66100	0
272	20241008	153000	419198300	66100	66100	66100	66100	82
273	20241008	152900	416488200	65900	65900	65900	65900	0
274	20241008	152800	416488200	65900	65900	65900	65900	0
275	20241008	152700	416488200	65900	65900	65900	65900	0
276	20241008	152600	416488200	65900	65900	65900	65900	0
277	20241008	152500	416488200	65900	65900	65900	65900	0
278	20241008	152400	416488200	65900	65900	65900	65900	0
279	20241008	152300	416488200	65900	65900	65900	65900	0
280	20241008	152200	416488200	65900	65900	65900	65900	0
281	20241008	152100	416488200	65900	65900	65900	65900	0
282	20241008	152000	416488200	65900	65900	65900	65900	0
283	20241008	151900	416488200	65900	66100	66100	65900	7
284	20241008	151800	416025700	65900	65900	65900	65900	1
285	20241008	151700	415959800	65900	66000	66000	65900	88
286	20241008	151600	410152600	65900	66100	66100	65900	373
287	20241008	151500	385532000	66200	66200	66200	66200	0
288	20241008	151400	385532000	66200	66200	66200	66200	0
289	20241008	151300	385532000	66200	66200	66200	66200	0
290	20241008	151200	385532000	66200	66200	66200	66200	1
291	20241008	151100	385465800	66200	66200	66200	66200	0
292	20241008	151000	385465800	66200	66100	66200	66100	98
293	20241008	150900	378986900	66100	66100	66100	66100	0
294	20241008	150800	378986900	66100	66100	66100	66100	0
295	20241008	150700	378986900	66100	66200	66200	66100	116
296	20241008	150600	371314100	66200	66200	66200	66200	4
297	20241008	150500	371049300	66200	66200	66200	66200	158
298	20241008	150400	360589700	66300	66300	66300	66300	85
299	20241008	150300	354954200	66300	66300	66300	66300	1
300	20241008	150200	354887900	66400	66400	66400	66400	1
301	20241008	150100	354821500	66400	66400	66400	66400	1
302	20241008	150000	354755100	66300	66400	66400	66300	4
303	20241008	145900	354489600	66400	66400	66400	66400	0
304	20241008	145800	354489600	66400	66400	66400	66400	2
305	20241008	145700	354356800	66500	66500	66500	66500	2
306	20241008	145600	354223800	66500	66500	66500	66500	1
307	20241008	145500	354157300	66500	66500	66500	66500	1
308	20241008	145400	354090800	66400	66400	66400	66400	0
309	20241008	145300	354090800	66400	66400	66400	66400	17
310	20241008	145200	352962000	66500	66500	66500	66500	1
311	20241008	145100	352895500	66500	66500	66500	66500	1
312	20241008	145000	352829000	66400	66500	66500	66400	12
313	20241008	144900	352032100	66500	66500	66500	66500	2
314	20241008	144800	351899100	66500	66500	66500	66500	1
315	20241008	144700	351832600	66500	66500	66500	66500	7
316	20241008	144600	351367100	66500	66500	66500	66500	1
317	20241008	144500	351300600	66500	66500	66500	66500	1
318	20241008	144400	351234100	66500	66500	66500	66500	1
319	20241008	144300	351167600	66500	66500	66500	66500	2
320	20241008	144200	351034600	66500	66500	66500	66500	1
321	20241008	144100	350968100	66500	66500	66500	66500	1
322	20241008	144000	350901600	66500	66400	66500	66400	25
323	20241008	143900	349239400	66400	66400	66400	66400	1
324	20241008	143800	349173000	66400	66400	66400	66400	1
325	20241008	143700	349106600	66400	66400	66400	66400	1
326	20241008	143600	349040200	66400	66400	66400	66400	1
327	20241008	143500	348973800	66400	66400	66400	66400	3
328	20241008	143400	348774600	66400	66400	66400	66400	2
329	20241008	143300	348641800	66400	66400	66400	66400	1
330	20241008	143200	348575400	66400	66400	66400	66400	1
331	20241008	143100	348509000	66200	66200	66200	66200	0
332	20241008	143000	348509000	66200	66500	66500	66200	444
333	20241008	142900	319078300	66600	66600	66600	66600	1
334	20241008	142800	319011700	66600	66600	66600	66600	1
335	20241008	142700	318945100	66600	66600	66600	66600	2
336	20241008	142600	318811900	66600	66600	66600	66600	1
337	20241008	142500	318745300	66600	66600	66600	66600	1
338	20241008	142400	318678700	66600	66600	66600	66600	1
339	20241008	142300	318612100	66600	66600	66600	66600	1
340	20241008	142200	318545500	66600	66600	66600	66600	1
341	20241008	142100	318478900	66600	66600	66600	66600	1
342	20241008	142000	318412300	66600	66600	66600	66600	43
343	20241008	141900	315548500	66600	66600	66600	66600	1
344	20241008	141800	315481900	66500	66500	66600	66500	17
345	20241008	141700	314351300	66600	66600	66600	66600	0
346	20241008	141600	314351300	66600	66700	66700	66600	28
347	20241008	141500	312486400	66700	66700	66700	66700	1
348	20241008	141400	312419700	66700	66700	66700	66700	1
349	20241008	141300	312353000	66700	66700	66700	66700	1
350	20241008	141200	312286300	66700	66700	66700	66700	2
351	20241008	141100	312152900	66700	66700	66700	66700	1
352	20241008	141000	312086200	66600	66700	66700	66600	9
353	20241008	140900	311486700	66700	66700	66700	66700	1
354	20241008	140800	311420000	66700	66700	66700	66700	1
355	20241008	140700	311353300	66700	66700	66700	66700	1
356	20241008	140600	311286600	66700	66700	66700	66700	1
357	20241008	140500	311219900	66700	66700	66700	66700	1
358	20241008	140400	311153200	66700	66700	66700	66700	1
359	20241008	140300	311086500	66700	66700	66700	66700	1
360	20241008	140200	311019800	66700	66700	66700	66700	1
361	20241008	140100	310953100	66700	66700	66700	66700	0
362	20241008	140000	310953100	66700	66700	66700	66700	39
363	20241008	135900	308351800	66700	66700	66700	66700	1
364	20241008	135800	308285100	66700	66700	66700	66700	1
365	20241008	135700	308218400	66700	66700	66700	66700	1
366	20241008	135600	308151700	66700	66700	66700	66700	12
367	20241008	135500	307351300	66700	66700	66700	66700	1
368	20241008	135400	307284600	66700	66700	66700	66700	1
369	20241008	135300	307217900	66700	66700	66700	66700	6
370	20241008	135200	306817700	66700	66700	66700	66700	1
371	20241008	135100	306751000	66700	66700	66700	66700	1
372	20241008	135000	306684300	66600	66700	66700	66600	2
373	20241008	134900	306551000	66700	66700	66700	66700	1
374	20241008	134800	306484300	66700	66700	66700	66700	1
375	20241008	134700	306417600	66700	66700	66700	66700	1
376	20241008	134600	306350900	66700	66700	66700	66700	1
377	20241008	134500	306284200	66700	66700	66700	66700	1
378	20241008	134400	306217500	66700	66700	66700	66700	11
379	20241008	134300	305483800	66700	66700	66700	66700	1
380	20241008	134200	305417100	66700	66700	66700	66700	1
381	20241008	134100	305350400	66700	66700	66700	66700	2
382	20241008	134000	305217000	66700	66700	66700	66700	119
383	20241008	133900	297279700	66700	66700	66700	66700	1
384	20241008	133800	297213000	66700	66700	66700	66700	1
385	20241008	133700	297146300	66700	66700	66700	66700	1
386	20241008	133600	297079600	66700	66700	66700	66600	4
387	20241008	133500	296812900	66700	66700	66700	66700	1
388	20241008	133400	296746200	66700	66700	66700	66700	1
389	20241008	133300	296679500	66700	66700	66700	66700	1
390	20241008	133200	296612800	66700	66700	66700	66700	1
391	20241008	133100	296546100	66600	66600	66600	66600	1
392	20241008	133000	296479500	66700	66600	66700	66600	3
393	20241008	132900	296279600	66700	66700	66700	66700	1
394	20241008	132800	296212900	66700	66700	66700	66700	1
395	20241008	132700	296146200	66700	66700	66700	66700	1
396	20241008	132600	296079500	66700	66700	66700	66700	2
397	20241008	132500	295946100	66700	66700	66700	66700	2
398	20241008	132400	295812700	66700	66700	66700	66700	1
399	20241008	132300	295746000	66700	66700	66700	66700	1
400	20241008	132200	295679300	66600	66600	66600	66600	0
401	20241008	132100	295679300	66600	66600	66700	66500	2543
402	20241008	132000	126159900	66500	66500	66600	66500	54
403	20241008	131900	122566500	66600	66600	66600	66600	1
404	20241008	131800	122499900	66600	66600	66600	66600	2
405	20241008	131700	122366700	66600	66600	66600	66600	1
406	20241008	131600	122300100	66600	66600	66600	66600	1
407	20241008	131500	122233500	66500	66500	66500	66500	0
408	20241008	131400	122233500	66500	66600	66600	66500	16
409	20241008	131300	121169400	66600	66600	66600	66600	1
410	20241008	131200	121102800	66600	66600	66600	66600	1
411	20241008	131100	121036200	66600	66600	66600	66600	2
412	20241008	131000	120903000	66600	66700	66700	66600	7
413	20241008	130900	120436700	66700	66700	66700	66700	4
414	20241008	130800	120169900	66700	66700	66700	66700	1
415	20241008	130700	120103200	66700	66700	66700	66700	1
416	20241008	130600	120036500	66700	66700	66700	66700	1
417	20241008	130500	119969800	66700	66700	66700	66700	183
418	20241008	130400	107763700	66700	66700	66700	66700	1
419	20241008	130300	107697000	66700	66700	66700	66700	2
420	20241008	130200	107563600	66700	66700	66700	66700	0
421	20241008	130100	107563600	66700	66700	66700	66700	68
422	20241008	130000	103028000	66700	66700	66700	66600	76
423	20241008	125900	97959000	66700	66600	66700	66600	2
424	20241008	125800	97825700	66700	66700	66700	66700	1
425	20241008	125700	97759000	66700	66700	66700	66700	1
426	20241008	125600	97692300	66700	66700	66700	66700	1
427	20241008	125500	97625600	66700	66700	66700	66700	2
428	20241008	125400	97492200	66700	66600	66700	66600	2
429	20241008	125300	97358900	66700	66700	66700	66700	1
430	20241008	125200	97292200	66700	66700	66700	66700	1
431	20241008	125100	97225500	66700	66700	66700	66700	1
432	20241008	125000	97158800	66600	66700	66700	66600	18
433	20241008	124900	95959900	66700	66700	66700	66700	1
434	20241008	124800	95893200	66700	66700	66700	66700	1
435	20241008	124700	95826500	66700	66700	66700	66700	1
436	20241008	124600	95759800	66700	66700	66700	66700	1
437	20241008	124500	95693100	66700	66700	66700	66700	1
438	20241008	124400	95626400	66700	66700	66700	66700	1
439	20241008	124300	95559700	66700	66700	66700	66700	1
440	20241008	124200	95493000	66700	66700	66700	66700	1
441	20241008	124100	95426300	66700	66700	66700	66700	1
442	20241008	124000	95359600	66700	66700	66700	66700	72
443	20241008	123900	90557200	66700	66700	66700	66700	1
444	20241008	123800	90490500	66700	66700	66700	66700	1
445	20241008	123700	90423800	66700	66700	66700	66700	1
446	20241008	123600	90357100	66700	66700	66700	66700	2
447	20241008	123500	90223700	66700	66700	66700	66700	1
448	20241008	123400	90157000	66700	66700	66700	66700	1
449	20241008	123300	90090300	66600	66600	66600	66600	0
450	20241008	123200	90090300	66600	66600	66600	66600	0
451	20241008	123100	90090300	66600	66700	66700	66600	4
452	20241008	123000	89823800	66700	66600	66700	66600	4
453	20241008	122900	89557300	66700	66700	66700	66700	1
454	20241008	122800	89490600	66700	66700	66700	66700	1
455	20241008	122700	89423900	66700	66700	66700	66700	1
456	20241008	122600	89357200	66700	66700	66700	66700	1
457	20241008	122500	89290500	66700	66700	66700	66700	1
458	20241008	122400	89223800	66700	66700	66700	66700	2
459	20241008	122300	89090400	66700	66700	66700	66700	1
460	20241008	122200	89023700	66700	66700	66700	66700	1
461	20241008	122100	88957000	66600	66700	66700	66600	50
462	20241008	122000	85626900	66600	66600	66600	66600	24
463	20241008	121900	84028500	66600	66600	66600	66600	1
464	20241008	121800	83961900	66600	66600	66600	66600	1
465	20241008	121700	83895300	66600	66600	66600	66600	1
466	20241008	121600	83828700	66600	66600	66600	66600	1
467	20241008	121500	83762100	66600	66600	66600	66600	1
468	20241008	121400	83695500	66600	66600	66600	66600	2
469	20241008	121300	83562300	66600	66600	66600	66600	1
470	20241008	121200	83495700	66600	66600	66600	66600	1
471	20241008	121100	83429100	66600	66600	66600	66600	0
472	20241008	121000	83429100	66600	66700	66700	66600	7
473	20241008	120900	82962700	66700	66700	66700	66700	2
474	20241008	120800	82829300	66700	66700	66700	66700	0
475	20241008	120700	82829300	66700	66700	66700	66700	2
476	20241008	120600	82695900	66600	66700	66700	66600	6
477	20241008	120500	82296200	66600	66600	66600	66600	1
478	20241008	120400	82229600	66700	66700	66700	66700	1
479	20241008	120300	82162900	66700	66700	66700	66700	2
480	20241008	120200	82029500	66700	66700	66700	66700	1
481	20241008	120100	81962800	66700	66700	66700	66700	1
482	20241008	120000	81896100	66600	66600	66600	66600	17
483	20241008	115900	80763900	66600	66600	66600	66600	1
484	20241008	115800	80697300	66600	66600	66600	66600	2
485	20241008	115700	80564100	66600	66600	66600	66600	1
486	20241008	115600	80497500	66600	66600	66600	66600	1
487	20241008	115500	80430900	66600	66600	66600	66600	0
488	20241008	115400	80430900	66600	66600	66600	66600	2
489	20241008	115300	80297700	66600	66600	66600	66600	1
490	20241008	115200	80231100	66600	66600	66600	66600	1
491	20241008	115100	80164500	66600	66500	66600	66500	2
492	20241008	115000	80031400	66400	66400	66400	66400	4
493	20241008	114900	79765800	66600	66600	66600	66600	10
494	20241008	114800	79099800	66600	66600	66600	66600	3
495	20241008	114700	78900000	66700	66700	66700	66700	0
496	20241008	114600	78900000	66700	66700	66700	66700	0
497	20241008	114500	78900000	66700	66600	66700	66600	6
498	20241008	114400	78500000	66600	66600	66600	66600	33
499	20241008	114300	76302200	66600	66600	66600	66600	0
500	20241008	114200	76302200	66600	66600	66600	66600	0
501	20241008	114100	76302200	66600	66600	66600	66600	1
502	20241008	114000	76235600	66500	66400	66500	66400	33
503	20241008	113900	74042900	66400	66400	66400	66400	2
504	20241008	113800	73910100	66400	66400	66400	66400	0
505	20241008	113700	73910100	66400	66400	66400	66400	0
506	20241008	113600	73910100	66400	66700	66700	66400	276
507	20241008	113500	55554100	66700	66700	66700	66700	0
508	20241008	113400	55554100	66700	66700	66700	66700	0
509	20241008	113300	55554100	66700	66700	66700	66700	0
510	20241008	113200	55554100	66700	66700	66700	66700	0
511	20241008	113100	55554100	66700	66700	66700	66700	2
512	20241008	113000	55420700	66700	66800	66800	66600	19
513	20241008	112900	54152000	66700	66700	66700	66700	0
514	20241008	112800	54152000	66700	66700	66700	66700	8
515	20241008	112700	53618400	66700	66700	66700	66700	0
516	20241008	112600	53618400	66700	66700	66700	66700	0
517	20241008	112500	53618400	66700	66700	66700	66700	0
518	20241008	112400	53618400	66700	66700	66700	66700	0
519	20241008	112300	53618400	66700	66700	66700	66700	0
520	20241008	112200	53618400	66700	66700	66700	66700	0
521	20241008	112100	53618400	66700	66700	66700	66700	0
522	20241008	112000	53618400	66700	66700	66700	66700	13
523	20241008	111900	52751300	66600	66600	66600	66600	0
524	20241008	111800	52751300	66600	66600	66600	66600	0
525	20241008	111700	52751300	66600	66600	66600	66600	1
526	20241008	111600	52684700	66600	66600	66600	66600	1
527	20241008	111500	52618100	66600	66600	66600	66600	0
528	20241008	111400	52618100	66600	66600	66600	66600	0
529	20241008	111300	52618100	66600	66600	66600	66600	0
530	20241008	111200	52618100	66600	66600	66600	66600	1
531	20241008	111100	52551500	66600	66600	66600	66600	4
532	20241008	111000	52285100	66600	66600	66600	66600	9
533	20241008	110900	51685700	66800	66800	66800	66800	0
534	20241008	110800	51685700	66800	66800	66800	66800	1
535	20241008	110700	51618900	66800	66800	66800	66800	0
536	20241008	110600	51618900	66800	66800	66800	66800	0
537	20241008	110500	51618900	66800	66800	66800	66800	10
538	20241008	110400	50950900	66700	66700	66700	66700	0
539	20241008	110300	50950900	66700	66700	66700	66700	0
540	20241008	110200	50950900	66700	66700	66700	66700	0
541	20241008	110100	50950900	66700	66700	66700	66700	0
542	20241008	110000	50950900	66700	66700	66700	66700	18
543	20241008	105900	49750300	66600	66600	66600	66600	0
544	20241008	105800	49750300	66600	66600	66600	66600	0
545	20241008	105700	49750300	66600	66600	66600	66600	18
546	20241008	105600	48551500	66600	66600	66600	66600	0
547	20241008	105500	48551500	66600	66600	66600	66600	0
548	20241008	105400	48551500	66600	66600	66600	66600	0
549	20241008	105300	48551500	66600	66600	66600	66600	0
550	20241008	105200	48551500	66600	66600	66600	66600	0
551	20241008	105100	48551500	66600	66600	66600	66600	0
552	20241008	105000	48551500	66600	66800	66800	66600	6
553	20241008	104900	48151100	66800	66800	66800	66800	0
554	20241008	104800	48151100	66800	66800	66800	66800	0
555	20241008	104700	48151100	66800	66800	66800	66800	0
556	20241008	104600	48151100	66800	66800	66800	66800	0
557	20241008	104500	48151100	66800	66800	66800	66800	0
558	20241008	104400	48151100	66800	66800	66800	66800	0
559	20241008	104300	48151100	66800	66800	66800	66800	0
560	20241008	104200	48151100	66800	66800	66800	66800	0
561	20241008	104100	48151100	66800	66800	66800	66800	20
562	20241008	104000	46815100	66800	66800	66800	66800	15
563	20241008	103900	45813100	66800	66800	66800	66800	0
564	20241008	103800	45813100	66800	66800	66800	66800	0
565	20241008	103700	45813100	66800	66800	66800	66800	0
566	20241008	103600	45813100	66800	66800	66800	66800	0
567	20241008	103500	45813100	66800	66800	66800	66800	0
568	20241008	103400	45813100	66800	66800	66800	66800	0
569	20241008	103300	45813100	66800	66800	66800	66800	0
570	20241008	103200	45813100	66800	66800	66800	66800	0
571	20241008	103100	45813100	66800	66800	66800	66800	0
572	20241008	103000	45813100	66800	66800	67000	66800	16
573	20241008	102900	44743600	67000	67000	67000	67000	0
574	20241008	102800	44743600	67000	67000	67000	67000	3
575	20241008	102700	44542600	67000	67000	67000	67000	0
576	20241008	102600	44542600	67000	67000	67000	67000	0
577	20241008	102500	44542600	67000	67000	67000	67000	0
578	20241008	102400	44542600	67000	67000	67000	67000	0
579	20241008	102300	44542600	67000	67000	67000	67000	0
580	20241008	102200	44542600	67000	67000	67000	67000	0
581	20241008	102100	44542600	67000	67000	67000	67000	0
582	20241008	102000	44542600	67000	66800	67000	66800	168
583	20241008	101900	33286800	66700	66700	66700	66700	0
584	20241008	101800	33286800	66700	66700	66700	66700	11
585	20241008	101700	32553100	66700	66700	66700	66700	5
586	20241008	101600	32219600	66700	66700	66700	66700	0
587	20241008	101500	32219600	66700	66700	66700	66700	0
588	20241008	101400	32219600	66700	66700	66700	66700	0
589	20241008	101300	32219600	66700	66700	66700	66700	0
590	20241008	101200	32219600	66700	66700	66700	66700	0
591	20241008	101100	32219600	66700	66700	66700	66700	0
592	20241008	101000	32219600	66700	66700	66700	66700	5
593	20241008	100900	31886100	66900	66900	66900	66900	0
594	20241008	100800	31886100	66900	66900	66900	66900	0
595	20241008	100700	31886100	66900	66900	66900	66900	0
596	20241008	100600	31886100	66900	66900	66900	66900	0
597	20241008	100500	31886100	66900	66900	66900	66900	69
598	20241008	100400	27270000	67000	67000	67000	67000	0
599	20241008	100300	27270000	67000	67000	67000	67000	0
600	20241008	100200	27270000	67000	67000	67000	67000	0
601	20241008	100100	27270000	67000	67000	67000	67000	0
602	20241008	100000	27270000	67000	66900	67000	66900	56
603	20241008	095900	23522600	66700	66700	66700	66700	0
604	20241008	095800	23522600	66700	66700	66700	66700	0
605	20241008	095700	23522600	66700	66700	66700	66700	0
606	20241008	095600	23522600	66700	66600	66800	66600	21
607	20241008	095500	22121200	66700	66500	66700	66500	57
608	20241008	095400	18328300	66700	66700	66700	66700	9
609	20241008	095300	17728000	66700	66700	66700	66700	0
610	20241008	095200	17728000	66700	66700	66700	66700	32
611	20241008	095100	15593600	66700	66700	66700	66700	0
612	20241008	095000	15593600	66700	66700	66800	66700	36
613	20241008	094900	13192100	66700	66700	66700	66700	0
614	20241008	094800	13192100	66700	66700	66700	66700	0
615	20241008	094700	13192100	66700	66700	66700	66700	0
616	20241008	094600	13192100	66700	66800	66800	66700	2
617	20241008	094500	13058600	66800	66800	66800	66800	0
618	20241008	094400	13058600	66800	66800	66800	66800	0
619	20241008	094300	13058600	66800	66800	66800	66800	0
620	20241008	094200	13058600	66800	66800	66800	66800	0
621	20241008	094100	13058600	66800	66700	66800	66700	29
622	20241008	094000	11124000	66800	66600	67000	66600	43
623	20241008	093900	8258800	66500	66400	66500	66400	9
624	20241008	093800	7661000	66400	66500	66500	66400	3
625	20241008	093700	7461700	66500	66500	66500	66500	0
626	20241008	093600	7461700	66500	66500	66500	66500	1
627	20241008	093500	7395200	66500	66500	66500	66500	0
628	20241008	093400	7395200	66500	66500	66500	66500	0
629	20241008	093300	7395200	66500	66500	66500	66500	4
630	20241008	093200	7129200	66500	66500	66500	66500	1
631	20241008	093100	7062700	66500	66500	66500	66500	0
632	20241008	093000	7062700	66500	66500	66700	66500	22
633	20241008	092900	5599300	66600	66600	66600	66600	0
634	20241008	092800	5599300	66600	66600	66600	66600	2
635	20241008	092700	5466100	66700	66700	66700	66700	0
636	20241008	092600	5466100	66700	66700	66700	66700	6
637	20241008	092500	5065900	66700	66700	66700	66700	0
638	20241008	092400	5065900	66700	66700	66700	66700	0
639	20241008	092300	5065900	66700	66700	66700	66700	0
640	20241008	092200	5065900	66700	66700	66700	66700	0
641	20241008	092100	5065900	66700	66900	66900	66700	8
642	20241008	092000	4531100	66900	66600	66900	66500	39
643	20241008	091900	1931500	66600	66600	66600	66600	0
644	20241008	091800	1931500	66600	66600	66600	66600	5
645	20241008	091700	1598500	66600	66600	66600	66600	0
646	20241008	091600	1598500	66600	66600	66600	66600	1
647	20241008	091500	1531900	66500	66500	66500	66500	0
648	20241008	091400	1531900	66500	66500	66500	66500	0
649	20241008	091300	1531900	66500	66500	66500	66500	1
650	20241008	091200	1465400	66500	66500	66500	66500	0
651	20241008	091100	1465400	66500	66500	66500	66500	0
652	20241008	091000	1465400	66500	66700	66700	66500	7
653	20241008	090900	999300	66700	66600	66700	66600	4
654	20241008	090800	732800	66600	66600	66600	66600	10
655	20241008	090700	66800	66800	66800	66800	66800	0
656	20241008	090600	66800	66800	66800	66800	66800	0
657	20241008	090500	66800	66800	66800	66800	66800	0
658	20241008	090400	66800	66800	66800	66800	66800	0
659	20241008	090300	66800	66800	66800	66800	66800	1
660	20241008	090200	0	66700	66700	66700	66700	0
661	20241008	090100	0	66700	66700	66700	66700	0
662	20241008	090000	0	66700	66700	66700	66700	0