KissMeData/120030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201800	96047900	95800	95800	95800	95800	9
3	20241010	201700	96047900	95800	95800	95800	95800	0
4	20241010	201600	96047900	95800	95800	95800	95800	0
5	20241010	201500	96047900	95800	95800	95800	95800	0
6	20241010	201400	96047900	95800	95800	95800	95800	0
7	20241010	201300	96047900	95800	95800	95800	95800	0
8	20241010	201200	96047900	95800	95800	95800	95800	0
9	20241010	201100	96047900	95800	95800	95800	95800	0
10	20241010	201000	96047900	95800	95800	95800	95800	0
11	20241010	200900	96047900	95800	95800	95800	95800	0
12	20241010	200800	96047900	95800	95800	95800	95800	0
13	20241010	200700	96047900	95800	95800	95800	95800	0
14	20241010	200600	96047900	95800	95800	95800	95800	0
15	20241010	200500	96047900	95800	95800	95800	95800	0
16	20241010	200400	96047900	95800	95800	95800	95800	0
17	20241010	200300	96047900	95800	95800	95800	95800	0
18	20241010	200200	96047900	95800	95800	95800	95800	0
19	20241010	200100	96047900	95800	95800	95800	95800	0
20	20241010	200000	96047900	95800	95800	95800	95800	0
21	20241010	195900	96047900	95800	95800	95800	95800	0
22	20241010	195800	96047900	95800	95800	95800	95800	0
23	20241010	195700	96047900	95800	95800	95800	95800	0
24	20241010	195600	96047900	95800	95800	95800	95800	0
25	20241010	195500	96047900	95800	95800	95800	95800	0
26	20241010	195400	96047900	95800	95800	95800	95800	0
27	20241010	195300	96047900	95800	95800	95800	95800	0
28	20241010	195200	96047900	95800	95800	95800	95800	0
29	20241010	195100	96047900	95800	95800	95800	95800	0
30	20241010	195000	96047900	95800	95800	95800	95800	0
31	20241010	194900	96047900	95800	95800	95800	95800	0
32	20241010	194800	96047900	95800	95800	95800	95800	9
33	20241010	194700	96047900	95800	95800	95800	95800	0
34	20241010	194600	96047900	95800	95800	95800	95800	0
35	20241010	194500	96047900	95800	95800	95800	95800	0
36	20241010	194400	96047900	95800	95800	95800	95800	0
37	20241010	194300	96047900	95800	95800	95800	95800	0
38	20241010	194200	96047900	95800	95800	95800	95800	0
39	20241010	194100	96047900	95800	95800	95800	95800	0
40	20241010	194000	96047900	95800	95800	95800	95800	0
41	20241010	193900	96047900	95800	95800	95800	95800	0
42	20241010	193800	96047900	95800	95800	95800	95800	0
43	20241010	193700	96047900	95800	95800	95800	95800	0
44	20241010	193600	96047900	95800	95800	95800	95800	0
45	20241010	193500	96047900	95800	95800	95800	95800	0
46	20241010	193400	96047900	95800	95800	95800	95800	0
47	20241010	193300	96047900	95800	95800	95800	95800	0
48	20241010	193200	96047900	95800	95800	95800	95800	0
49	20241010	193100	96047900	95800	95800	95800	95800	0
50	20241010	193000	96047900	95800	95800	95800	95800	0
51	20241010	192900	96047900	95800	95800	95800	95800	0
52	20241010	192800	96047900	95800	95800	95800	95800	0
53	20241010	192700	96047900	95800	95800	95800	95800	0
54	20241010	192600	96047900	95800	95800	95800	95800	0
55	20241010	192500	96047900	95800	95800	95800	95800	0
56	20241010	192400	96047900	95800	95800	95800	95800	0
57	20241010	192300	96047900	95800	95800	95800	95800	0
58	20241010	192200	96047900	95800	95800	95800	95800	0
59	20241010	192100	96047900	95800	95800	95800	95800	0
60	20241010	192000	96047900	95800	95800	95800	95800	0
61	20241010	191900	96047900	95800	95800	95800	95800	0
62	20241010	191800	96047900	95800	95800	95800	95800	9
63	20241010	191700	96047900	95800	95800	95800	95800	0
64	20241010	191600	96047900	95800	95800	95800	95800	0
65	20241010	191500	96047900	95800	95800	95800	95800	0
66	20241010	191400	96047900	95800	95800	95800	95800	0
67	20241010	191300	96047900	95800	95800	95800	95800	0
68	20241010	191200	96047900	95800	95800	95800	95800	0
69	20241010	191100	96047900	95800	95800	95800	95800	0
70	20241010	191000	96047900	95800	95800	95800	95800	0
71	20241010	190900	96047900	95800	95800	95800	95800	0
72	20241010	190800	96047900	95800	95800	95800	95800	0
73	20241010	190700	96047900	95800	95800	95800	95800	0
74	20241010	190600	96047900	95800	95800	95800	95800	0
75	20241010	190500	96047900	95800	95800	95800	95800	0
76	20241010	190400	96047900	95800	95800	95800	95800	0
77	20241010	190300	96047900	95800	95800	95800	95800	0
78	20241010	190200	96047900	95800	95800	95800	95800	0
79	20241010	190100	96047900	95800	95800	95800	95800	0
80	20241010	190000	96047900	95800	95800	95800	95800	0
81	20241010	185900	96047900	95800	95800	95800	95800	0
82	20241010	185800	96047900	95800	95800	95800	95800	0
83	20241010	185700	96047900	95800	95800	95800	95800	0
84	20241010	185600	96047900	95800	95800	95800	95800	0
85	20241010	185500	96047900	95800	95800	95800	95800	0
86	20241010	185400	96047900	95800	95800	95800	95800	0
87	20241010	185300	96047900	95800	95800	95800	95800	0
88	20241010	185200	96047900	95800	95800	95800	95800	0
89	20241010	185100	96047900	95800	95800	95800	95800	0
90	20241010	185000	96047900	95800	95800	95800	95800	0
91	20241010	184900	96047900	95800	95800	95800	95800	0
92	20241010	184800	96047900	95800	95800	95800	95800	9
93	20241010	184700	96047900	95800	95800	95800	95800	0
94	20241010	184600	96047900	95800	95800	95800	95800	0
95	20241010	184500	96047900	95800	95800	95800	95800	0
96	20241010	184400	96047900	95800	95800	95800	95800	0
97	20241010	184300	96047900	95800	95800	95800	95800	0
98	20241010	184200	96047900	95800	95800	95800	95800	0
99	20241010	184100	96047900	95800	95800	95800	95800	0
100	20241010	184000	96047900	95800	95800	95800	95800	0
101	20241010	183900	96047900	95800	95800	95800	95800	0
102	20241010	183800	96047900	95800	95800	95800	95800	0
103	20241010	183700	96047900	95800	95800	95800	95800	0
104	20241010	183600	96047900	95800	95800	95800	95800	0
105	20241010	183500	96047900	95800	95800	95800	95800	0
106	20241010	183400	96047900	95800	95800	95800	95800	0
107	20241010	183300	96047900	95800	95800	95800	95800	0
108	20241010	183200	96047900	95800	95800	95800	95800	0
109	20241010	183100	96047900	95800	95800	95800	95800	0
110	20241010	183000	96047900	95800	95800	95800	95800	0
111	20241010	182900	96047900	95800	95800	95800	95800	0
112	20241010	182800	96047900	95800	95800	95800	95800	0
113	20241010	182700	96047900	95800	95800	95800	95800	0
114	20241010	182600	96047900	95800	95800	95800	95800	0
115	20241010	182500	96047900	95800	95800	95800	95800	0
116	20241010	182400	96047900	95800	95800	95800	95800	0
117	20241010	182300	96047900	95800	95800	95800	95800	0
118	20241010	182200	96047900	95800	95800	95800	95800	0
119	20241010	182100	96047900	95800	95800	95800	95800	0
120	20241010	182000	96047900	95800	95800	95800	95800	0
121	20241010	181900	96047900	95800	95800	95800	95800	0
122	20241010	181800	96047900	95800	95800	95800	95800	9
123	20241010	181700	96047900	95800	95800	95800	95800	0
124	20241010	181600	96047900	95800	95800	95800	95800	0
125	20241010	181500	96047900	95800	95800	95800	95800	0
126	20241010	181400	96047900	95800	95800	95800	95800	0
127	20241010	181300	96047900	95800	95800	95800	95800	0
128	20241010	181200	96047900	95800	95800	95800	95800	0
129	20241010	181100	96047900	95800	95800	95800	95800	0
130	20241010	181000	96047900	95800	95800	95800	95800	0
131	20241010	180900	96047900	95800	95800	95800	95800	0
132	20241010	180800	96047900	95800	95800	95800	95800	0
133	20241010	180700	96047900	95800	95800	95800	95800	0
134	20241010	180600	96047900	95800	95800	95800	95800	0
135	20241010	180500	96047900	95800	95800	95800	95800	0
136	20241010	180400	96047900	95800	95800	95800	95800	0
137	20241010	180300	96047900	95800	95800	95800	95800	0
138	20241010	180200	96047900	95800	95800	95800	95800	0
139	20241010	180100	96047900	95800	95800	95800	95800	0
140	20241010	180000	96047900	95800	95800	95800	95800	0
141	20241010	175900	96047900	95800	95800	95800	95800	0
142	20241010	175800	96047900	95800	95800	95800	95800	0
143	20241010	175700	96047900	95800	95800	95800	95800	0
144	20241010	175600	96047900	95800	95800	95800	95800	0
145	20241010	175500	96047900	95800	95800	95800	95800	0
146	20241010	175400	96047900	95800	95800	95800	95800	0
147	20241010	175300	96047900	95800	95800	95800	95800	0
148	20241010	175200	96047900	95800	95800	95800	95800	0
149	20241010	175100	96047900	95800	95800	95800	95800	0
150	20241010	175000	96047900	95800	95800	95800	95800	0
151	20241010	174900	96047900	95800	95800	95800	95800	0
152	20241010	174800	96047900	95800	95800	95800	95800	9
153	20241010	174700	96047900	95800	95800	95800	95800	0
154	20241010	174600	96047900	95800	95800	95800	95800	0
155	20241010	174500	96047900	95800	95800	95800	95800	0
156	20241010	174400	96047900	95800	95800	95800	95800	0
157	20241010	174300	96047900	95800	95800	95800	95800	0
158	20241010	174200	96047900	95800	95800	95800	95800	0
159	20241010	174100	96047900	95800	95800	95800	95800	0
160	20241010	174000	96047900	95800	95800	95800	95800	0
161	20241010	173900	96047900	95800	95800	95800	95800	0
162	20241010	173800	96047900	95800	95800	95800	95800	0
163	20241010	173700	96047900	95800	95800	95800	95800	0
164	20241010	173600	96047900	95800	95800	95800	95800	0
165	20241010	173500	96047900	95800	95800	95800	95800	0
166	20241010	173400	96047900	95800	95800	95800	95800	0
167	20241010	173300	96047900	95800	95800	95800	95800	0
168	20241010	173200	96047900	95800	95800	95800	95800	0
169	20241010	173100	96047900	95800	95800	95800	95800	0
170	20241010	173000	96047900	95800	95800	95800	95800	0
171	20241010	172900	96047900	95800	95800	95800	95800	0
172	20241010	172800	96047900	95800	95800	95800	95800	0
173	20241010	172700	96047900	95800	95800	95800	95800	0
174	20241010	172600	96047900	95800	95800	95800	95800	0
175	20241010	172500	96047900	95800	95800	95800	95800	0
176	20241010	172400	96047900	95800	95800	95800	95800	0
177	20241010	172300	96047900	95800	95800	95800	95800	0
178	20241010	172200	96047900	95800	95800	95800	95800	0
179	20241010	172100	96047900	95800	95800	95800	95800	0
180	20241010	172000	96047900	95800	95800	95800	95800	0
181	20241010	171900	96047900	95800	95800	95800	95800	0
182	20241010	171800	96047900	95800	95800	95800	95800	9
183	20241010	171700	96047900	95800	95800	95800	95800	0
184	20241010	171600	96047900	95800	95800	95800	95800	0
185	20241010	171500	96047900	95800	95800	95800	95800	0
186	20241010	171400	96047900	95800	95800	95800	95800	0
187	20241010	171300	96047900	95800	95800	95800	95800	0
188	20241010	171200	96047900	95800	95800	95800	95800	0
189	20241010	171100	96047900	95800	95800	95800	95800	0
190	20241010	171000	96047900	95800	95800	95800	95800	0
191	20241010	170900	96047900	95800	95800	95800	95800	0
192	20241010	170800	96047900	95800	95800	95800	95800	0
193	20241010	170700	96047900	95800	95800	95800	95800	0
194	20241010	170600	96047900	95800	95800	95800	95800	0
195	20241010	170500	96047900	95800	95800	95800	95800	0
196	20241010	170400	96047900	95800	95800	95800	95800	0
197	20241010	170300	96047900	95800	95800	95800	95800	0
198	20241010	170200	96047900	95800	95800	95800	95800	0
199	20241010	170100	96047900	95800	95800	95800	95800	0
200	20241010	170000	96047900	95800	95800	95800	95800	0
201	20241010	165900	96047900	95800	95800	95800	95800	0
202	20241010	165800	96047900	95800	95800	95800	95800	0
203	20241010	165700	96047900	95800	95800	95800	95800	0
204	20241010	165600	96047900	95800	95800	95800	95800	0
205	20241010	165500	96047900	95800	95800	95800	95800	0
206	20241010	165400	96047900	95800	95800	95800	95800	0
207	20241010	165300	96047900	95800	95800	95800	95800	0
208	20241010	165200	96047900	95800	95800	95800	95800	0
209	20241010	165100	96047900	95800	95800	95800	95800	0
210	20241010	165000	96047900	95800	95800	95800	95800	0
211	20241010	164900	96047900	95800	95800	95800	95800	0
212	20241010	164800	96047900	95800	95800	95800	95800	9
213	20241010	164700	96047900	95800	95800	95800	95800	0
214	20241010	164600	96047900	95800	95800	95800	95800	0
215	20241010	164500	96047900	95800	95800	95800	95800	0
216	20241010	164400	96047900	95800	95800	95800	95800	0
217	20241010	164300	96047900	95800	95800	95800	95800	0
218	20241010	164200	96047900	95800	95800	95800	95800	0
219	20241010	164100	96047900	95800	95800	95800	95800	0
220	20241010	164000	96047900	95800	95800	95800	95800	0
221	20241010	163900	96047900	95800	95800	95800	95800	0
222	20241010	163800	96047900	95800	95800	95800	95800	0
223	20241010	163700	96047900	95800	95800	95800	95800	0
224	20241010	163600	96047900	95800	95800	95800	95800	0
225	20241010	163500	96047900	95800	95800	95800	95800	0
226	20241010	163400	96047900	95800	95800	95800	95800	0
227	20241010	163300	96047900	95800	95800	95800	95800	0
228	20241010	163200	96047900	95800	95800	95800	95800	0
229	20241010	163100	96047900	95800	95800	95800	95800	0
230	20241010	163000	96047900	95800	95800	95800	95800	0
231	20241010	162900	96047900	95800	95800	95800	95800	0
232	20241010	162800	96047900	95800	95800	95800	95800	0
233	20241010	162700	96047900	95800	95800	95800	95800	0
234	20241010	162600	96047900	95800	95800	95800	95800	0
235	20241010	162500	96047900	95800	95800	95800	95800	0
236	20241010	162400	96047900	95800	95800	95800	95800	0
237	20241010	162300	96047900	95800	95800	95800	95800	0
238	20241010	162200	96047900	95800	95800	95800	95800	0
239	20241010	162100	96047900	95800	95800	95800	95800	0
240	20241010	162000	96047900	95800	95800	95800	95800	0
241	20241010	161900	96047900	95800	95800	95800	95800	0
242	20241010	161800	96047900	95800	95800	95800	95800	9
243	20241010	161700	96047900	95800	95800	95800	95800	0
244	20241010	161600	96047900	95800	95800	95800	95800	0
245	20241010	161500	96047900	95800	95800	95800	95800	0
246	20241010	161400	96047900	95800	95800	95800	95800	0
247	20241010	161300	96047900	95800	95800	95800	95800	0
248	20241010	161200	96047900	95800	95800	95800	95800	0
249	20241010	161100	96047900	95800	95800	95800	95800	0
250	20241010	161000	96047900	95800	95800	95800	95800	0
251	20241010	160900	96047900	95800	95800	95800	95800	0
252	20241010	160800	96047900	95800	95800	95800	95800	0
253	20241010	160700	96047900	95800	95800	95800	95800	0
254	20241010	160600	96047900	95800	95800	95800	95800	0
255	20241010	160500	96047900	95800	95800	95800	95800	0
256	20241010	160400	96047900	95800	95800	95800	95800	0
257	20241010	160300	96047900	95800	95800	95800	95800	0
258	20241010	160200	96047900	95800	95800	95800	95800	0
259	20241010	160100	96047900	95800	95800	95800	95800	0
260	20241010	160000	96047900	95800	95800	95800	95800	0
261	20241010	155900	96047900	95800	95800	95800	95800	0
262	20241010	155800	96047900	95800	95800	95800	95800	0
263	20241010	155700	96047900	95800	95800	95800	95800	0
264	20241010	155600	96047900	95800	95800	95800	95800	0
265	20241010	155500	96047900	95800	95800	95800	95800	0
266	20241010	155400	96047900	95800	95800	95800	95800	0
267	20241010	155300	96047900	95800	95800	95800	95800	0
268	20241010	155200	96047900	95800	95800	95800	95800	0
269	20241010	155100	96047900	95800	95800	95800	95800	0
270	20241010	155000	96047900	95800	95800	95800	95800	0
271	20241010	154900	96047900	95800	95800	95800	95800	0
272	20241010	154800	96047900	95800	95800	95800	95800	9
273	20241010	154700	96047900	95800	95800	95800	95800	0
274	20241010	154600	96047900	95800	95800	95800	95800	0
275	20241010	154500	96047900	95800	95800	95800	95800	0
276	20241010	154400	96047900	95800	95800	95800	95800	0
277	20241010	154300	96047900	95800	95800	95800	95800	0
278	20241010	154200	96047900	95800	95800	95800	95800	0
279	20241010	154100	96047900	95800	95800	95800	95800	0
280	20241010	154000	96047900	95800	95800	95800	95800	0
281	20241010	153900	96047900	95800	95800	95800	95800	0
282	20241010	153800	96047900	95800	95800	95800	95800	0
283	20241010	153700	96047900	95800	95800	95800	95800	0
284	20241010	153600	96047900	95800	95800	95800	95800	0
285	20241010	153500	96047900	95800	95800	95800	95800	0
286	20241010	153400	96047900	95800	95800	95800	95800	0
287	20241010	153300	96047900	95800	95800	95800	95800	0
288	20241010	153200	96047900	95800	95800	95800	95800	0
289	20241010	153100	96047900	95800	95800	95800	95800	0
290	20241010	153000	96047900	95800	95800	95800	95800	9
291	20241010	152900	95185700	95900	95900	95900	95900	0
292	20241010	152800	95185700	95900	95900	95900	95900	0
293	20241010	152700	95185700	95900	95900	95900	95900	0
294	20241010	152600	95185700	95900	95900	95900	95900	0
295	20241010	152500	95185700	95900	95900	95900	95900	0
296	20241010	152400	95185700	95900	95900	95900	95900	0
297	20241010	152300	95185700	95900	95900	95900	95900	0
298	20241010	152200	95185700	95900	95900	95900	95900	0
299	20241010	152100	95185700	95900	95900	95900	95900	0
300	20241010	152000	95185700	95900	95900	95900	95900	0
301	20241010	151900	95185700	95900	95900	95900	95900	0
302	20241010	151800	95185700	95900	95900	95900	95900	2
303	20241010	151700	94993900	95900	95900	95900	95900	2
304	20241010	151600	94802100	95900	95900	95900	95900	0
305	20241010	151500	94802100	95900	95900	95900	95900	0
306	20241010	151400	94802100	95900	95900	95900	95900	2
307	20241010	151300	94610300	95900	95900	95900	95900	0
308	20241010	151200	94610300	95900	95900	95900	95900	0
309	20241010	151100	94610300	95900	95900	95900	95900	1
310	20241010	151000	94514400	95900	95900	95900	95900	0
311	20241010	150900	94514400	95900	95900	95900	95900	0
312	20241010	150800	94514400	95900	95900	95900	95900	2
313	20241010	150700	94322600	95800	95800	95800	95800	0
314	20241010	150600	94322600	95800	95800	95800	95800	0
315	20241010	150500	94322600	95800	95800	95800	95800	4
316	20241010	150400	93939400	95800	95800	95800	95800	0
317	20241010	150300	93939400	95800	95800	95800	95800	0
318	20241010	150200	93939400	95800	95800	95800	95800	0
319	20241010	150100	93939400	95800	95800	95800	95800	0
320	20241010	150000	93939400	95800	95800	95800	95800	2
321	20241010	145900	93747800	95600	95600	95600	95600	0
322	20241010	145800	93747800	95600	95600	95600	95600	0
323	20241010	145700	93747800	95600	95600	95600	95600	0
324	20241010	145600	93747800	95600	95600	95600	95600	0
325	20241010	145500	93747800	95600	95600	95600	95600	0
326	20241010	145400	93747800	95600	95600	95600	95600	0
327	20241010	145300	93747800	95600	95600	95600	95600	1
328	20241010	145200	93652200	95900	95900	95900	95900	0
329	20241010	145100	93652200	95900	95900	95900	95900	2
330	20241010	145000	93460400	95800	95800	95800	95800	1
331	20241010	144900	93364600	95800	95800	95800	95800	3
332	20241010	144800	93077200	95800	95800	95800	95800	0
333	20241010	144700	93077200	95800	95800	95800	95800	0
334	20241010	144600	93077200	95800	95800	95800	95800	1
335	20241010	144500	92981400	95800	95800	95800	95800	3
336	20241010	144400	92694000	95800	95800	95800	95800	0
337	20241010	144300	92694000	95800	95800	95800	95800	2
338	20241010	144200	92502400	95900	95900	95900	95900	1
339	20241010	144100	92406500	95900	95900	95900	95900	1
340	20241010	144000	92310600	95900	95900	95900	95900	1
341	20241010	143900	92214700	95900	95900	95900	95800	4
342	20241010	143800	91831200	95800	95800	95800	95800	0
343	20241010	143700	91831200	95800	95800	95800	95800	0
344	20241010	143600	91831200	95800	95800	95800	95800	0
345	20241010	143500	91831200	95800	95900	95900	95800	7
346	20241010	143400	91160400	95800	95800	95800	95800	0
347	20241010	143300	91160400	95800	95800	95800	95800	0
348	20241010	143200	91160400	95800	95800	95800	95800	1
349	20241010	143100	91064600	95800	95800	95800	95800	1
350	20241010	143000	90968800	95800	95800	95800	95800	0
351	20241010	142900	90968800	95800	95800	95800	95800	1
352	20241010	142800	90873000	95800	95900	95900	95800	2
353	20241010	142700	90681300	95800	95800	95800	95800	2
354	20241010	142600	90489700	95800	95800	95800	95800	0
355	20241010	142500	90489700	95800	95900	95900	95800	5
356	20241010	142400	90010500	95800	95800	95800	95800	0
357	20241010	142300	90010500	95800	95800	95800	95800	0
358	20241010	142200	90010500	95800	95800	95800	95800	0
359	20241010	142100	90010500	95800	95900	95900	95800	2
360	20241010	142000	89818800	95800	95800	95800	95800	2
361	20241010	141900	89627200	95800	95800	95800	95800	0
362	20241010	141800	89627200	95800	95900	95900	95800	3
363	20241010	141700	89339600	95800	95800	95800	95800	0
364	20241010	141600	89339600	95800	95800	95800	95800	2
365	20241010	141500	89148000	95800	95800	95800	95800	0
366	20241010	141400	89148000	95800	95900	95900	95800	3
367	20241010	141300	88860400	95800	95800	95800	95800	1
368	20241010	141200	88764600	95800	95800	95800	95800	2
369	20241010	141100	88573000	95800	95800	95800	95800	0
370	20241010	141000	88573000	95800	95900	95900	95800	4
371	20241010	140900	88189700	95800	95800	95800	95800	0
372	20241010	140800	88189700	95800	95800	95800	95800	0
373	20241010	140700	88189700	95800	95900	95900	95800	3
374	20241010	140600	87902100	95800	95800	95800	95800	3
375	20241010	140500	87614700	95800	95800	95800	95800	1
376	20241010	140400	87518900	95800	95800	95800	95800	1
377	20241010	140300	87423100	95800	95800	95800	95800	1
378	20241010	140200	87327300	95800	95800	95800	95800	1
379	20241010	140100	87231500	95800	95800	95800	95800	1
380	20241010	140000	87135700	95900	95900	95900	95900	1
381	20241010	135900	87039800	95900	95900	95900	95900	1
382	20241010	135800	86943900	95900	95900	95900	95900	1
383	20241010	135700	86848000	95800	95800	95800	95800	1
384	20241010	135600	86752200	95800	95900	95900	95800	3
385	20241010	135500	86464700	95800	95800	95800	95800	0
386	20241010	135400	86464700	95800	95900	95900	95800	2
387	20241010	135300	86273000	95900	95900	95900	95900	2
388	20241010	135200	86081200	95800	95900	95900	95800	3
389	20241010	135100	85793700	95900	95900	95900	95900	0
390	20241010	135000	85793700	95900	95900	95900	95900	1
391	20241010	134900	85697800	95900	95900	95900	95900	2
392	20241010	134800	85506000	95900	95900	95900	95900	1
393	20241010	134700	85410100	95900	95900	95900	95900	1
394	20241010	134600	85314200	95900	95900	95900	95900	2
395	20241010	134500	85122400	95900	95900	95900	95900	1
396	20241010	134400	85026500	95900	95900	95900	95900	0
397	20241010	134300	85026500	95900	95900	95900	95900	1
398	20241010	134200	84930600	95900	95900	95900	95900	3
399	20241010	134100	84642900	95900	95900	95900	95900	1
400	20241010	134000	84547000	95900	95900	95900	95900	1
401	20241010	133900	84451100	95900	95800	95900	95800	3
402	20241010	133800	84163600	95800	95800	95800	95800	1
403	20241010	133700	84067800	95800	95800	95800	95800	0
404	20241010	133600	84067800	95800	95800	95800	95800	1
405	20241010	133500	83972000	95800	95800	95800	95800	1
406	20241010	133400	83876200	95800	95800	95800	95800	1
407	20241010	133300	83780400	95800	95800	95800	95800	1
408	20241010	133200	83684600	95800	95900	95900	95800	3
409	20241010	133100	83397000	95900	95900	95900	95900	1
410	20241010	133000	83301100	95900	95900	95900	95900	0
411	20241010	132900	83301100	95900	95900	95900	95900	1
412	20241010	132800	83205200	95900	95900	95900	95900	4
413	20241010	132700	82821600	95900	95900	95900	95900	1
414	20241010	132600	82725700	95900	95900	95900	95900	1
415	20241010	132500	82629800	95900	95900	95900	95900	3
416	20241010	132400	82342100	95900	95900	95900	95900	2
417	20241010	132300	82150300	95900	95900	95900	95900	0
418	20241010	132200	82150300	95900	95800	95900	95800	9
419	20241010	132100	81287700	95200	95200	95200	95200	0
420	20241010	132000	81287700	95200	95200	95200	95200	0
421	20241010	131900	81287700	95200	95200	95200	95200	0
422	20241010	131800	81287700	95200	95200	95200	95200	0
423	20241010	131700	81287700	95200	95200	95200	95200	0
424	20241010	131600	81287700	95200	95200	95200	95200	0
425	20241010	131500	81287700	95200	95200	95200	95200	0
426	20241010	131400	81287700	95200	95200	95200	95200	0
427	20241010	131300	81287700	95200	95800	95800	95200	4
428	20241010	131200	80905500	95800	95800	95800	95800	4
429	20241010	131100	80522300	95800	95800	95800	95800	0
430	20241010	131000	80522300	95800	95800	95800	95800	1
431	20241010	130900	80426500	95800	95800	95800	95800	1
432	20241010	130800	80330700	95800	95800	95800	95800	1
433	20241010	130700	80234900	95800	95900	95900	95800	6
434	20241010	130600	79659900	95800	95800	95800	95800	0
435	20241010	130500	79659900	95800	95800	95800	95800	0
436	20241010	130400	79659900	95800	95800	95800	95800	0
437	20241010	130300	79659900	95800	95900	95900	95800	6
438	20241010	130200	79085000	95800	95800	95800	95800	0
439	20241010	130100	79085000	95800	95800	95800	95800	0
440	20241010	130000	79085000	95800	95800	95800	95800	0
441	20241010	125900	79085000	95800	95800	95800	95800	1
442	20241010	125800	78989200	95800	95800	95800	95800	2
443	20241010	125700	78797600	95800	95800	95800	95800	1
444	20241010	125600	78701800	95800	95800	95800	95800	1
445	20241010	125500	78606000	95800	95800	95800	95800	0
446	20241010	125400	78606000	95800	95900	95900	95800	3
447	20241010	125300	78318500	95800	95900	95900	95800	3
448	20241010	125200	78030900	95800	95800	95800	95800	0
449	20241010	125100	78030900	95800	95800	95800	95800	2
450	20241010	125000	77839300	95800	95800	95800	95800	1
451	20241010	124900	77743500	95800	95800	95800	95800	2
452	20241010	124800	77551900	95800	95800	95800	95800	0
453	20241010	124700	77551900	95800	95800	95800	95800	1
454	20241010	124600	77456100	95800	95800	95800	95800	3
455	20241010	124500	77168700	95800	95800	95800	95800	2
456	20241010	124400	76977100	95800	95800	95800	95800	1
457	20241010	124300	76881300	95800	95800	95800	95800	1
458	20241010	124200	76785500	95800	95800	95800	95800	3
459	20241010	124100	76498100	95800	95800	95800	95800	4
460	20241010	124000	76114900	95800	95800	95800	95800	1
461	20241010	123900	76019100	95800	95800	95800	95800	1
462	20241010	123800	75923300	95800	95800	95800	95800	1
463	20241010	123700	75827500	95800	95800	95800	95800	1
464	20241010	123600	75731700	95800	95800	95800	95800	1
465	20241010	123500	75635900	95800	95900	95900	95800	3
466	20241010	123400	75348300	95800	95800	95800	95800	0
467	20241010	123300	75348300	95800	95800	95800	95800	2
468	20241010	123200	75156700	95800	95800	95800	95800	1
469	20241010	123100	75060900	95800	95800	95800	95800	1
470	20241010	123000	74965100	95800	95800	95800	95800	3
471	20241010	122900	74677700	95800	95800	95800	95800	1
472	20241010	122800	74581900	95800	95800	95800	95800	1
473	20241010	122700	74486100	95800	95800	95800	95800	0
474	20241010	122600	74486100	95800	95800	95800	95800	1
475	20241010	122500	74390300	95800	95800	95800	95800	2
476	20241010	122400	74198700	95800	95800	95800	95800	2
477	20241010	122300	74007100	95800	95800	95800	95800	1
478	20241010	122200	73911300	95800	95800	95800	95800	1
479	20241010	122100	73815500	95800	95800	95800	95800	3
480	20241010	122000	73528100	95800	95800	95800	95800	0
481	20241010	121900	73528100	95800	95800	95800	95800	2
482	20241010	121800	73336500	95800	95800	95800	95800	1
483	20241010	121700	73240700	95800	95800	95800	95800	3
484	20241010	121600	72953300	95800	95800	95800	95800	1
485	20241010	121500	72857500	95800	95800	95800	95800	1
486	20241010	121400	72761700	95800	95800	95800	95800	2
487	20241010	121300	72570100	95800	95800	95800	95800	0
488	20241010	121200	72570100	95800	95800	95800	95800	1
489	20241010	121100	72474300	95800	95800	95800	95800	1
490	20241010	121000	72378500	95800	95800	95800	95800	4
491	20241010	120900	71995300	95800	95800	95800	95800	1
492	20241010	120800	71899500	95800	95800	95800	95800	1
493	20241010	120700	71803700	95800	95800	95800	95800	1
494	20241010	120600	71707900	95800	95800	95800	95800	0
495	20241010	120500	71707900	95800	95800	95800	95800	1
496	20241010	120400	71612100	95800	95800	95800	95800	2
497	20241010	120300	71420500	95800	95800	95800	95800	3
498	20241010	120200	71133100	95800	95800	95800	95800	1
499	20241010	120100	71037300	95800	95800	95800	95800	1
500	20241010	120000	70941500	95800	95800	95800	95800	3
501	20241010	115900	70654100	95800	95800	95800	95800	0
502	20241010	115800	70654100	95800	95800	95800	95800	1
503	20241010	115700	70558300	95800	95800	95800	95800	1
504	20241010	115600	70462500	95800	95800	95800	95800	1
505	20241010	115500	70366700	95800	95800	95800	95800	1
506	20241010	115400	70270900	95800	95800	95800	95800	1
507	20241010	115300	70175100	95800	95800	95800	95800	2
508	20241010	115200	69983500	95800	95800	95800	95800	2
509	20241010	115100	69791900	95800	95800	95800	95800	1
510	20241010	115000	69696100	95800	95800	95800	95800	1
511	20241010	114900	69600300	95800	95800	95800	95800	1
512	20241010	114800	69504500	95800	95800	95800	95800	1
513	20241010	114700	69408700	95800	95800	95800	95800	1
514	20241010	114600	69312900	95800	95900	95900	95800	4
515	20241010	114500	68929600	95900	95900	95900	95900	2
516	20241010	114400	68737800	95900	95900	95900	95900	1
517	20241010	114300	68641900	95900	95900	95900	95900	1
518	20241010	114200	68546000	95900	95900	95900	95900	1
519	20241010	114100	68450100	95900	95900	95900	95900	1
520	20241010	114000	68354200	95900	95900	95900	95900	2
521	20241010	113900	68162400	95900	95900	95900	95900	1
522	20241010	113800	68066500	95900	95900	95900	95900	0
523	20241010	113700	68066500	95900	95900	95900	95900	1
524	20241010	113600	67970600	95900	95800	95900	95800	8
525	20241010	113500	67203500	95800	95800	95800	95800	6
526	20241010	113400	66628700	95500	95500	95500	95500	0
527	20241010	113300	66628700	95500	95500	95500	95500	0
528	20241010	113200	66628700	95500	95500	95500	95500	0
529	20241010	113100	66628700	95500	95500	95500	95500	0
530	20241010	113000	66628700	95500	95500	95500	95500	0
531	20241010	112900	66628700	95500	95500	95500	95500	0
532	20241010	112800	66628700	95500	95500	95500	95500	0
533	20241010	112700	66628700	95500	95500	95500	95500	0
534	20241010	112600	66628700	95500	95500	95500	95500	0
535	20241010	112500	66628700	95500	95500	95500	95500	16
536	20241010	112400	65100700	95500	95500	95500	95500	0
537	20241010	112300	65100700	95500	95500	95500	95500	1
538	20241010	112200	65005200	95500	95800	95800	95500	9
539	20241010	112100	64143600	95800	95800	95800	95800	3
540	20241010	112000	63856200	95700	95700	95700	95700	0
541	20241010	111900	63856200	95700	95800	95800	95700	3
542	20241010	111800	63569000	95800	95800	95800	95800	1
543	20241010	111700	63473200	95800	95800	95800	95800	2
544	20241010	111600	63281600	95800	95800	95800	95800	22
545	20241010	111500	61174000	95800	95800	95800	95800	1
546	20241010	111400	61078200	95800	95800	95800	95800	1
547	20241010	111300	60982400	95800	95800	95800	95800	2
548	20241010	111200	60790800	95800	95800	95800	95800	1
549	20241010	111100	60695000	95800	95800	95800	95800	4
550	20241010	111000	60311800	95800	95800	95800	95800	1
551	20241010	110900	60216000	95800	95800	95800	95800	1
552	20241010	110800	60120200	95800	95800	95800	95800	19
553	20241010	110700	58300000	95700	95700	95700	95700	67
554	20241010	110600	51888100	95700	95700	95700	95700	4
555	20241010	110500	51505300	95700	95700	95700	95700	38
556	20241010	110400	47868700	95700	95600	95700	95600	11
557	20241010	110300	46817000	95600	95700	95700	95600	11
558	20241010	110200	45765200	95600	95600	95600	95600	0
559	20241010	110100	45765200	95600	95700	95700	95600	2
560	20241010	110000	45573900	95700	95700	95700	95700	1
561	20241010	105900	45478200	95700	95600	95700	95600	12
562	20241010	105800	44330800	95600	95600	95600	95600	2
563	20241010	105700	44139600	95600	95600	95600	95600	0
564	20241010	105600	44139600	95600	95600	95600	95600	2
565	20241010	105500	43948400	95700	95700	95700	95700	1
566	20241010	105400	43852700	95700	95600	95700	95600	13
567	20241010	105300	42609800	95600	95600	95600	95600	1
568	20241010	105200	42514200	95600	95600	95600	95600	4
569	20241010	105100	42131800	95600	95600	95600	95600	0
570	20241010	105000	42131800	95600	95700	95700	95600	2
571	20241010	104900	41940500	95700	95700	95700	95700	0
572	20241010	104800	41940500	95700	95600	95700	95600	3
573	20241010	104700	41653600	95600	95600	95600	95600	0
574	20241010	104600	41653600	95600	95600	95600	95600	1
575	20241010	104500	41558000	95600	95600	95700	95600	17
576	20241010	104400	39932600	95600	95600	95600	95600	1
577	20241010	104300	39837000	95600	95600	95600	95600	2
578	20241010	104200	39645800	95600	95600	95600	95600	1
579	20241010	104100	39550200	95500	95500	95500	95500	4
580	20241010	104000	39168200	95600	95500	95600	95500	18
581	20241010	103900	37448700	95200	95200	95200	95200	0
582	20241010	103800	37448700	95200	95200	95200	95200	0
583	20241010	103700	37448700	95200	95200	95200	95200	0
584	20241010	103600	37448700	95200	95200	95200	95200	0
585	20241010	103500	37448700	95200	95200	95200	95200	0
586	20241010	103400	37448700	95200	95200	95200	95200	10
587	20241010	103300	36496700	95200	95200	95200	95200	1
588	20241010	103200	36401500	95200	95200	95200	95200	11
589	20241010	103100	35354300	95500	95500	95500	95500	1
590	20241010	103000	35258800	95500	95500	95500	95500	3
591	20241010	102900	34972300	95500	95500	95500	95500	1
592	20241010	102800	34876800	95500	95500	95500	95500	0
593	20241010	102700	34876800	95500	95500	95500	95500	1
594	20241010	102600	34781300	95500	95500	95500	95500	1
595	20241010	102500	34685800	95500	95500	95500	95500	10
596	20241010	102400	33730800	95500	95500	95500	95500	1
597	20241010	102300	33635300	95500	95500	95500	95500	1
598	20241010	102200	33539800	95500	95500	95500	95500	1
599	20241010	102100	33444300	95500	95500	95500	95500	26
600	20241010	102000	30961300	95100	95100	95100	95100	71
601	20241010	101900	24209200	95100	95100	95100	95100	1
602	20241010	101800	24114100	95100	95100	95100	95100	1
603	20241010	101700	24019000	95100	95000	95100	95000	13
604	20241010	101600	22783800	95000	95000	95000	95000	9
605	20241010	101500	21928800	95000	95000	95000	95000	1
606	20241010	101400	21833800	95000	95000	95000	95000	0
607	20241010	101300	21833800	95000	95000	95000	95000	3
608	20241010	101200	21548800	95000	95000	95000	95000	1
609	20241010	101100	21453800	95000	95000	95000	95000	1
610	20241010	101000	21358800	95000	95000	95000	95000	3
611	20241010	100900	21073800	95000	95000	95000	95000	1
612	20241010	100800	20978800	95000	95000	95000	95000	1
613	20241010	100700	20883800	95000	95000	95000	95000	0
614	20241010	100600	20883800	95000	95000	95000	95000	2
615	20241010	100500	20693800	94900	94900	94900	94900	0
616	20241010	100400	20693800	94900	94900	94900	94900	0
617	20241010	100300	20693800	94900	94900	94900	94900	3
618	20241010	100200	20409100	94900	95000	95000	94900	3
619	20241010	100100	20124300	95000	95000	95000	95000	3
620	20241010	100000	19839300	95000	95000	95000	95000	0
621	20241010	095900	19839300	95000	95000	95000	95000	4
622	20241010	095800	19459300	95000	95000	95000	95000	1
623	20241010	095700	19364300	95000	95000	95000	95000	1
624	20241010	095600	19269300	95000	95000	95000	95000	2
625	20241010	095500	19079300	95000	95000	95000	95000	3
626	20241010	095400	18794300	95000	95000	95000	95000	1
627	20241010	095300	18699300	95000	95000	95000	95000	2
628	20241010	095200	18509300	95000	95000	95000	95000	7
629	20241010	095100	17844300	95000	95000	95000	95000	1
630	20241010	095000	17749300	95000	95000	95000	95000	1
631	20241010	094900	17654300	95000	95000	95000	95000	2
632	20241010	094800	17464300	95000	95000	95000	95000	4
633	20241010	094700	17084300	95000	95000	95000	95000	1
634	20241010	094600	16989300	95000	95000	95000	95000	10
635	20241010	094500	16039300	95000	94900	95000	94900	10
636	20241010	094400	15089500	94900	94900	94900	94900	1
637	20241010	094300	14994600	94900	94900	94900	94900	1
638	20241010	094200	14899700	94900	94900	94900	94900	1
639	20241010	094100	14804800	94900	94900	94900	94900	2
640	20241010	094000	14615000	94900	94900	94900	94900	1
641	20241010	093900	14520100	94900	94900	94900	94900	0
642	20241010	093800	14520100	94900	94900	94900	94900	9
643	20241010	093700	13666000	94900	94800	94900	94800	25
644	20241010	093600	11293700	94800	94800	94800	94800	1
645	20241010	093500	11198900	94800	94900	94900	94800	2
646	20241010	093400	11009200	94900	94900	94900	94900	3
647	20241010	093300	10724500	94900	94900	94900	94900	0
648	20241010	093200	10724500	94900	94900	94900	94900	0
649	20241010	093100	10724500	94900	94900	94900	94900	4
650	20241010	093000	10344900	94900	94900	94900	94900	1
651	20241010	092900	10250000	95000	95000	95000	95000	1
652	20241010	092800	10155000	95000	95000	95000	95000	1
653	20241010	092700	10060000	95000	95000	95000	95000	9
654	20241010	092600	9205000	94900	94900	94900	94900	27
655	20241010	092500	6642700	94900	94900	94900	94900	1
656	20241010	092400	6547800	94900	94900	94900	94900	6
657	20241010	092300	5978400	94800	94800	94800	94800	0
658	20241010	092200	5978400	94800	94800	94800	94800	0
659	20241010	092100	5978400	94800	94800	94800	94800	0
660	20241010	092000	5978400	94800	94800	94800	94800	0
661	20241010	091900	5978400	94800	95000	95000	94800	6
662	20241010	091800	5409400	95000	95000	95000	95000	0
663	20241010	091700	5409400	95000	94900	95000	94900	45
664	20241010	091600	1138200	94900	94900	94900	94900	1
665	20241010	091500	1043300	94900	94900	94900	94900	1
666	20241010	091400	948400	94900	94900	94900	94900	1
667	20241010	091300	853500	94900	94900	94900	94900	2
668	20241010	091200	663700	94900	94900	94900	94900	1
669	20241010	091100	568800	94800	94800	94800	94800	0
670	20241010	091000	568800	94800	94800	94800	94800	0
671	20241010	090900	568800	94800	94800	94800	94800	1
672	20241010	090800	474000	94800	94800	94800	94800	1
673	20241010	090700	379200	94800	94800	94800	94800	1
674	20241010	090600	284400	94800	94800	94800	94800	2
675	20241010	090500	94800	94800	94800	94800	94800	1
676	20241010	090400	0	94700	94700	94700	94700	0
677	20241010	090300	0	94700	94700	94700	94700	0
678	20241010	090200	0	94700	94700	94700	94700	0
679	20241010	090100	0	94700	94700	94700	94700	0
680	20241010	090000	0	94700	94700	94700	94700	0